{ "symbol": "CKBUSDC", "fetched_at": "2026-04-23T05:16:30.519965", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.003287, "high": 0.003299, "low": 0.003281, "close": 0.003295, "volume": 485948.0, "close_time": 1761361199999, "quote_volume": 1599.125966, "trades": 30, "taker_buy_base": 323039.0, "taker_buy_quote": 1062.875469 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.003289, "high": 0.003292, "low": 0.003276, "close": 0.003276, "volume": 1517142.0, "close_time": 1761364799999, "quote_volume": 4985.496413, "trades": 91, "taker_buy_base": 961162.0, "taker_buy_quote": 3158.829609 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.003277, "high": 0.003293, "low": 0.003275, "close": 0.003279, "volume": 507534.0, "close_time": 1761368399999, "quote_volume": 1665.312152, "trades": 35, "taker_buy_base": 137844.0, "taker_buy_quote": 452.640504 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.003277, "high": 0.003278, "low": 0.003251, "close": 0.003267, "volume": 2742738.0, "close_time": 1761371999999, "quote_volume": 8948.383739, "trades": 81, "taker_buy_base": 68638.0, "taker_buy_quote": 224.735139 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.003275, "high": 0.003299, "low": 0.003263, "close": 0.00327, "volume": 1502341.0, "close_time": 1761375599999, "quote_volume": 4919.333984, "trades": 42, "taker_buy_base": 727124.0, "taker_buy_quote": 2387.734263 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.003267, "high": 0.003291, "low": 0.003267, "close": 0.00329, "volume": 416084.0, "close_time": 1761379199999, "quote_volume": 1366.814366, "trades": 24, "taker_buy_base": 220414.0, "taker_buy_quote": 723.194833 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.003272, "high": 0.003291, "low": 0.003272, "close": 0.003287, "volume": 142828.0, "close_time": 1761382799999, "quote_volume": 468.750074, "trades": 14, "taker_buy_base": 125248.0, "taker_buy_quote": 410.947258 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.003295, "high": 0.0033, "low": 0.003286, "close": 0.003293, "volume": 548615.0, "close_time": 1761386399999, "quote_volume": 1805.885426, "trades": 25, "taker_buy_base": 360815.0, "taker_buy_quote": 1188.420485 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.003284, "high": 0.003284, "low": 0.00326, "close": 0.003272, "volume": 542398.0, "close_time": 1761389999999, "quote_volume": 1774.623472, "trades": 26, "taker_buy_base": 320416.0, "taker_buy_quote": 1049.99099 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.00327, "high": 0.003282, "low": 0.003269, "close": 0.00328, "volume": 563809.0, "close_time": 1761393599999, "quote_volume": 1846.505715, "trades": 28, "taker_buy_base": 517558.0, "taker_buy_quote": 1695.299657 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.003284, "high": 0.003312, "low": 0.003284, "close": 0.00331, "volume": 1148834.0, "close_time": 1761397199999, "quote_volume": 3794.107565, "trades": 56, "taker_buy_base": 525512.0, "taker_buy_quote": 1736.694055 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.003313, "high": 0.003348, "low": 0.003292, "close": 0.003312, "volume": 5791787.0, "close_time": 1761400799999, "quote_volume": 19247.481734, "trades": 166, "taker_buy_base": 3090978.0, "taker_buy_quote": 10304.869646 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.003316, "high": 0.003325, "low": 0.003313, "close": 0.003325, "volume": 559438.0, "close_time": 1761404399999, "quote_volume": 1855.659168, "trades": 28, "taker_buy_base": 364302.0, "taker_buy_quote": 1207.87445 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.003326, "high": 0.003326, "low": 0.003309, "close": 0.00331, "volume": 1069975.0, "close_time": 1761407999999, "quote_volume": 3547.643513, "trades": 47, "taker_buy_base": 647144.0, "taker_buy_quote": 2147.334913 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.003313, "high": 0.003316, "low": 0.003297, "close": 0.003298, "volume": 1246398.0, "close_time": 1761411599999, "quote_volume": 4119.977837, "trades": 56, "taker_buy_base": 446877.0, "taker_buy_quote": 1478.267288 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.00331, "high": 0.003313, "low": 0.003303, "close": 0.003303, "volume": 58347.0, "close_time": 1761415199999, "quote_volume": 193.110481, "trades": 6, "taker_buy_base": 41567.0, "taker_buy_quote": 137.635801 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.003304, "high": 0.003321, "low": 0.0033, "close": 0.003321, "volume": 258247.0, "close_time": 1761418799999, "quote_volume": 853.490605, "trades": 18, "taker_buy_base": 169953.0, "taker_buy_quote": 561.924947 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.00332, "high": 0.00332, "low": 0.003313, "close": 0.003314, "volume": 453442.0, "close_time": 1761422399999, "quote_volume": 1502.696079, "trades": 18, "taker_buy_base": 292324.0, "taker_buy_quote": 968.507508 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.003318, "high": 0.00332, "low": 0.003307, "close": 0.00331, "volume": 840033.0, "close_time": 1761425999999, "quote_volume": 2785.121494, "trades": 28, "taker_buy_base": 180997.0, "taker_buy_quote": 600.719833 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.003307, "high": 0.003317, "low": 0.0033, "close": 0.003303, "volume": 1677743.0, "close_time": 1761429599999, "quote_volume": 5542.481591, "trades": 28, "taker_buy_base": 62306.0, "taker_buy_quote": 206.298159 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.003302, "high": 0.003329, "low": 0.00329, "close": 0.003313, "volume": 3041969.0, "close_time": 1761433199999, "quote_volume": 10043.616659, "trades": 41, "taker_buy_base": 1688072.0, "taker_buy_quote": 5587.453437 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.003304, "high": 0.003304, "low": 0.003304, "close": 0.003304, "volume": 19132.0, "close_time": 1761436799999, "quote_volume": 63.212128, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003285, "high": 0.003312, "low": 0.003284, "close": 0.003305, "volume": 551985.0, "close_time": 1761440399999, "quote_volume": 1823.866905, "trades": 15, "taker_buy_base": 282596.0, "taker_buy_quote": 935.180628 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.003293, "high": 0.003316, "low": 0.003276, "close": 0.003276, "volume": 2098589.0, "close_time": 1761443999999, "quote_volume": 6908.080446, "trades": 55, "taker_buy_base": 907274.0, "taker_buy_quote": 2981.045061 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.003279, "high": 0.003283, "low": 0.003268, "close": 0.003268, "volume": 422190.0, "close_time": 1761447599999, "quote_volume": 1382.974173, "trades": 10, "taker_buy_base": 50000.0, "taker_buy_quote": 164.15 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.003271, "high": 0.003271, "low": 0.003263, "close": 0.003271, "volume": 302696.0, "close_time": 1761451199999, "quote_volume": 989.786276, "trades": 14, "taker_buy_base": 266602.0, "taker_buy_quote": 871.900059 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.003282, "high": 0.003282, "low": 0.003282, "close": 0.003282, "volume": 86168.0, "close_time": 1761454799999, "quote_volume": 282.803376, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.003283, "high": 0.003292, "low": 0.003283, "close": 0.003292, "volume": 72631.0, "close_time": 1761458399999, "quote_volume": 238.854454, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.003292, "high": 0.003294, "low": 0.003288, "close": 0.003289, "volume": 259906.0, "close_time": 1761461999999, "quote_volume": 855.563117, "trades": 16, "taker_buy_base": 144419.0, "taker_buy_quote": 475.61305 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.003295, "high": 0.003306, "low": 0.003295, "close": 0.003306, "volume": 611074.0, "close_time": 1761465599999, "quote_volume": 2016.905464, "trades": 20, "taker_buy_base": 4993.0, "taker_buy_quote": 16.506858 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.003308, "high": 0.003324, "low": 0.003306, "close": 0.003316, "volume": 1027258.0, "close_time": 1761469199999, "quote_volume": 3403.779271, "trades": 33, "taker_buy_base": 631292.0, "taker_buy_quote": 2092.539604 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.003306, "high": 0.003368, "low": 0.003306, "close": 0.003337, "volume": 1593631.0, "close_time": 1761472799999, "quote_volume": 5322.860103, "trades": 41, "taker_buy_base": 1349761.0, "taker_buy_quote": 4510.439307 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.003342, "high": 0.003364, "low": 0.003322, "close": 0.003326, "volume": 2596935.0, "close_time": 1761476399999, "quote_volume": 8670.449807, "trades": 41, "taker_buy_base": 1022771.0, "taker_buy_quote": 3427.589799 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.003321, "high": 0.003366, "low": 0.003317, "close": 0.003366, "volume": 2525924.0, "close_time": 1761479999999, "quote_volume": 8462.054162, "trades": 75, "taker_buy_base": 1031268.0, "taker_buy_quote": 3461.754743 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.00337, "high": 0.003378, "low": 0.003348, "close": 0.003363, "volume": 2701893.0, "close_time": 1761483599999, "quote_volume": 9092.54069, "trades": 70, "taker_buy_base": 1191298.0, "taker_buy_quote": 4012.728923 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.003369, "high": 0.003395, "low": 0.003362, "close": 0.00339, "volume": 2674501.0, "close_time": 1761487199999, "quote_volume": 9050.041262, "trades": 57, "taker_buy_base": 1596734.0, "taker_buy_quote": 5401.758006 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.003387, "high": 0.003388, "low": 0.003375, "close": 0.003375, "volume": 1272718.0, "close_time": 1761490799999, "quote_volume": 4304.771851, "trades": 32, "taker_buy_base": 666805.0, "taker_buy_quote": 2257.134662 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.003373, "high": 0.003394, "low": 0.003355, "close": 0.003394, "volume": 2276035.0, "close_time": 1761494399999, "quote_volume": 7680.219059, "trades": 60, "taker_buy_base": 986019.0, "taker_buy_quote": 3332.056358 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.003386, "high": 0.003387, "low": 0.003365, "close": 0.003375, "volume": 765334.0, "close_time": 1761497999999, "quote_volume": 2584.77754, "trades": 20, "taker_buy_base": 311057.0, "taker_buy_quote": 1049.446427 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.003366, "high": 0.003375, "low": 0.003365, "close": 0.003365, "volume": 353592.0, "close_time": 1761501599999, "quote_volume": 1191.937744, "trades": 11, "taker_buy_base": 145473.0, "taker_buy_quote": 490.857512 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.003373, "high": 0.003373, "low": 0.003371, "close": 0.003371, "volume": 80293.0, "close_time": 1761505199999, "quote_volume": 270.710496, "trades": 6, "taker_buy_base": 80293.0, "taker_buy_quote": 270.710496 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.003367, "high": 0.003368, "low": 0.003353, "close": 0.003363, "volume": 1262555.0, "close_time": 1761508799999, "quote_volume": 4242.508787, "trades": 34, "taker_buy_base": 890497.0, "taker_buy_quote": 2993.956642 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.003366, "high": 0.00337, "low": 0.003352, "close": 0.003359, "volume": 730089.0, "close_time": 1761512399999, "quote_volume": 2452.429558, "trades": 22, "taker_buy_base": 356974.0, "taker_buy_quote": 1198.620601 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.003355, "high": 0.003373, "low": 0.003342, "close": 0.003357, "volume": 611346.0, "close_time": 1761515999999, "quote_volume": 2049.744941, "trades": 30, "taker_buy_base": 430140.0, "taker_buy_quote": 1441.486691 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.003387, "high": 0.003452, "low": 0.003383, "close": 0.003422, "volume": 5825607.0, "close_time": 1761519599999, "quote_volume": 19888.775956, "trades": 212, "taker_buy_base": 3251138.0, "taker_buy_quote": 11106.492844 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.003428, "high": 0.003429, "low": 0.003398, "close": 0.0034, "volume": 1404454.0, "close_time": 1761523199999, "quote_volume": 4797.667648, "trades": 68, "taker_buy_base": 514174.0, "taker_buy_quote": 1756.909459 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003402, "high": 0.003416, "low": 0.003395, "close": 0.003407, "volume": 1601536.0, "close_time": 1761526799999, "quote_volume": 5452.496581, "trades": 75, "taker_buy_base": 810926.0, "taker_buy_quote": 2760.676985 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.003403, "high": 0.003418, "low": 0.003403, "close": 0.003418, "volume": 590131.0, "close_time": 1761530399999, "quote_volume": 2013.214792, "trades": 22, "taker_buy_base": 89582.0, "taker_buy_quote": 305.818352 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.00342, "high": 0.003423, "low": 0.003403, "close": 0.00342, "volume": 426655.0, "close_time": 1761533999999, "quote_volume": 1455.485402, "trades": 33, "taker_buy_base": 322995.0, "taker_buy_quote": 1102.243985 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.003416, "high": 0.003418, "low": 0.003403, "close": 0.003416, "volume": 613346.0, "close_time": 1761537599999, "quote_volume": 2092.421644, "trades": 23, "taker_buy_base": 431377.0, "taker_buy_quote": 1472.083397 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.003407, "high": 0.003414, "low": 0.0034, "close": 0.003414, "volume": 232553.0, "close_time": 1761541199999, "quote_volume": 791.766892, "trades": 15, "taker_buy_base": 192604.0, "taker_buy_quote": 655.902936 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.003413, "high": 0.003449, "low": 0.003413, "close": 0.003422, "volume": 1551544.0, "close_time": 1761544799999, "quote_volume": 5330.362215, "trades": 82, "taker_buy_base": 779446.0, "taker_buy_quote": 2679.457044 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.00342, "high": 0.003436, "low": 0.003408, "close": 0.003432, "volume": 567758.0, "close_time": 1761548399999, "quote_volume": 1944.653812, "trades": 28, "taker_buy_base": 204914.0, "taker_buy_quote": 702.036136 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.003426, "high": 0.003436, "low": 0.003373, "close": 0.003408, "volume": 2309205.0, "close_time": 1761551999999, "quote_volume": 7857.358897, "trades": 89, "taker_buy_base": 1112530.0, "taker_buy_quote": 3776.908776 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.003413, "high": 0.003425, "low": 0.003367, "close": 0.00339, "volume": 1007318.0, "close_time": 1761555599999, "quote_volume": 3415.592946, "trades": 47, "taker_buy_base": 380626.0, "taker_buy_quote": 1286.308783 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.003374, "high": 0.003375, "low": 0.003339, "close": 0.003347, "volume": 1434028.0, "close_time": 1761559199999, "quote_volume": 4812.117128, "trades": 78, "taker_buy_base": 818479.0, "taker_buy_quote": 2744.422096 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.003348, "high": 0.003365, "low": 0.003346, "close": 0.003352, "volume": 532481.0, "close_time": 1761562799999, "quote_volume": 1786.410183, "trades": 38, "taker_buy_base": 421465.0, "taker_buy_quote": 1414.488039 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.00337, "high": 0.00337, "low": 0.003329, "close": 0.003363, "volume": 935499.0, "close_time": 1761566399999, "quote_volume": 3135.276978, "trades": 41, "taker_buy_base": 552721.0, "taker_buy_quote": 1852.926233 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.00336, "high": 0.003365, "low": 0.003323, "close": 0.003329, "volume": 837541.0, "close_time": 1761569999999, "quote_volume": 2797.776905, "trades": 51, "taker_buy_base": 350295.0, "taker_buy_quote": 1170.250308 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.00334, "high": 0.003346, "low": 0.003278, "close": 0.003337, "volume": 3903407.0, "close_time": 1761573599999, "quote_volume": 12910.854305, "trades": 139, "taker_buy_base": 1755315.0, "taker_buy_quote": 5813.681485 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.003318, "high": 0.003325, "low": 0.003292, "close": 0.003307, "volume": 1396154.0, "close_time": 1761577199999, "quote_volume": 4618.412033, "trades": 48, "taker_buy_base": 759688.0, "taker_buy_quote": 2513.364793 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.003313, "high": 0.003343, "low": 0.003313, "close": 0.003329, "volume": 1296071.0, "close_time": 1761580799999, "quote_volume": 4319.163442, "trades": 57, "taker_buy_base": 568890.0, "taker_buy_quote": 1898.493661 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.003335, "high": 0.003398, "low": 0.003335, "close": 0.003387, "volume": 2607629.0, "close_time": 1761584399999, "quote_volume": 8803.282433, "trades": 95, "taker_buy_base": 2137519.0, "taker_buy_quote": 7221.357365 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.003375, "high": 0.003398, "low": 0.003372, "close": 0.00339, "volume": 2616655.0, "close_time": 1761587999999, "quote_volume": 8839.667907, "trades": 75, "taker_buy_base": 1328437.0, "taker_buy_quote": 4486.755635 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.003389, "high": 0.003421, "low": 0.003383, "close": 0.003404, "volume": 1661426.0, "close_time": 1761591599999, "quote_volume": 5648.112465, "trades": 98, "taker_buy_base": 1345691.0, "taker_buy_quote": 4576.333258 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.003395, "high": 0.003404, "low": 0.003368, "close": 0.003373, "volume": 1242299.0, "close_time": 1761595199999, "quote_volume": 4205.27178, "trades": 53, "taker_buy_base": 409297.0, "taker_buy_quote": 1385.683924 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.003357, "high": 0.003369, "low": 0.00334, "close": 0.003344, "volume": 1781500.0, "close_time": 1761598799999, "quote_volume": 5975.984811, "trades": 71, "taker_buy_base": 671671.0, "taker_buy_quote": 2254.339459 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.00335, "high": 0.003362, "low": 0.003328, "close": 0.003347, "volume": 749654.0, "close_time": 1761602399999, "quote_volume": 2509.555306, "trades": 35, "taker_buy_base": 358669.0, "taker_buy_quote": 1198.369196 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.003351, "high": 0.003357, "low": 0.003306, "close": 0.003315, "volume": 1671314.0, "close_time": 1761605999999, "quote_volume": 5567.89342, "trades": 57, "taker_buy_base": 694746.0, "taker_buy_quote": 2305.895527 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.003313, "high": 0.003316, "low": 0.003286, "close": 0.003305, "volume": 1983454.0, "close_time": 1761609599999, "quote_volume": 6551.77882, "trades": 47, "taker_buy_base": 745920.0, "taker_buy_quote": 2466.165896 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00331, "high": 0.003321, "low": 0.003283, "close": 0.003301, "volume": 1444177.0, "close_time": 1761613199999, "quote_volume": 4770.827733, "trades": 49, "taker_buy_base": 963688.0, "taker_buy_quote": 3183.383717 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.003299, "high": 0.003325, "low": 0.003299, "close": 0.00332, "volume": 664133.0, "close_time": 1761616799999, "quote_volume": 2201.534084, "trades": 29, "taker_buy_base": 196328.0, "taker_buy_quote": 649.913945 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.003319, "high": 0.003337, "low": 0.003287, "close": 0.003295, "volume": 970589.0, "close_time": 1761620399999, "quote_volume": 3218.19085, "trades": 23, "taker_buy_base": 653752.0, "taker_buy_quote": 2167.100452 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.003311, "high": 0.003318, "low": 0.003289, "close": 0.0033, "volume": 586294.0, "close_time": 1761623999999, "quote_volume": 1931.190009, "trades": 16, "taker_buy_base": 489148.0, "taker_buy_quote": 1611.627323 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.00331, "high": 0.003351, "low": 0.003302, "close": 0.003351, "volume": 1001263.0, "close_time": 1761627599999, "quote_volume": 3330.56279, "trades": 31, "taker_buy_base": 423316.0, "taker_buy_quote": 1414.812181 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.003341, "high": 0.0036, "low": 0.003334, "close": 0.00339, "volume": 42136036.0, "close_time": 1761631199999, "quote_volume": 145872.613232, "trades": 1100, "taker_buy_base": 21504496.0, "taker_buy_quote": 74597.666575 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.003389, "high": 0.003395, "low": 0.003242, "close": 0.003278, "volume": 16722976.0, "close_time": 1761634799999, "quote_volume": 55403.657574, "trades": 387, "taker_buy_base": 6827283.0, "taker_buy_quote": 22583.747434 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.003276, "high": 0.003285, "low": 0.003246, "close": 0.003246, "volume": 1223256.0, "close_time": 1761638399999, "quote_volume": 3993.63565, "trades": 38, "taker_buy_base": 547592.0, "taker_buy_quote": 1785.824879 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.003249, "high": 0.003279, "low": 0.003227, "close": 0.003263, "volume": 500185.0, "close_time": 1761641999999, "quote_volume": 1625.686187, "trades": 29, "taker_buy_base": 213513.0, "taker_buy_quote": 692.376642 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.003265, "high": 0.003278, "low": 0.00325, "close": 0.003277, "volume": 928178.0, "close_time": 1761645599999, "quote_volume": 3033.298407, "trades": 27, "taker_buy_base": 671105.0, "taker_buy_quote": 2193.318038 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.003272, "high": 0.003278, "low": 0.003264, "close": 0.003278, "volume": 438434.0, "close_time": 1761649199999, "quote_volume": 1434.360661, "trades": 11, "taker_buy_base": 175066.0, "taker_buy_quote": 572.67877 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.003275, "high": 0.003292, "low": 0.003274, "close": 0.003279, "volume": 2676721.0, "close_time": 1761652799999, "quote_volume": 8789.045186, "trades": 60, "taker_buy_base": 788075.0, "taker_buy_quote": 2589.276125 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.003274, "high": 0.003306, "low": 0.003274, "close": 0.003305, "volume": 977071.0, "close_time": 1761656399999, "quote_volume": 3217.933753, "trades": 28, "taker_buy_base": 214185.0, "taker_buy_quote": 705.162587 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.003305, "high": 0.003335, "low": 0.003305, "close": 0.003332, "volume": 2625785.0, "close_time": 1761659999999, "quote_volume": 8724.301132, "trades": 82, "taker_buy_base": 1316208.0, "taker_buy_quote": 4369.499638 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.003326, "high": 0.003341, "low": 0.003248, "close": 0.003305, "volume": 5285430.0, "close_time": 1761663599999, "quote_volume": 17456.767351, "trades": 116, "taker_buy_base": 1664622.0, "taker_buy_quote": 5511.554424 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.003327, "high": 0.003341, "low": 0.003297, "close": 0.003313, "volume": 1582998.0, "close_time": 1761667199999, "quote_volume": 5243.463732, "trades": 47, "taker_buy_base": 709438.0, "taker_buy_quote": 2355.637104 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00331, "high": 0.003335, "low": 0.003307, "close": 0.003335, "volume": 1883169.0, "close_time": 1761670799999, "quote_volume": 6255.514989, "trades": 36, "taker_buy_base": 962032.0, "taker_buy_quote": 3196.027491 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.00332, "high": 0.003341, "low": 0.00332, "close": 0.003338, "volume": 1017710.0, "close_time": 1761674399999, "quote_volume": 3390.236352, "trades": 42, "taker_buy_base": 807892.0, "taker_buy_quote": 2691.248449 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.003341, "high": 0.003341, "low": 0.003293, "close": 0.003309, "volume": 1056907.0, "close_time": 1761677999999, "quote_volume": 3504.070515, "trades": 33, "taker_buy_base": 877798.0, "taker_buy_quote": 2911.997325 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.003311, "high": 0.003317, "low": 0.003249, "close": 0.003251, "volume": 3066984.0, "close_time": 1761681599999, "quote_volume": 10067.534678, "trades": 71, "taker_buy_base": 831714.0, "taker_buy_quote": 2735.237609 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.00326, "high": 0.00326, "low": 0.003197, "close": 0.003199, "volume": 7918518.0, "close_time": 1761685199999, "quote_volume": 25515.682921, "trades": 153, "taker_buy_base": 3932142.0, "taker_buy_quote": 12680.419241 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0032, "high": 0.00323, "low": 0.003162, "close": 0.003206, "volume": 4235617.0, "close_time": 1761688799999, "quote_volume": 13491.063365, "trades": 106, "taker_buy_base": 2616283.0, "taker_buy_quote": 8324.447936 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.00321, "high": 0.003239, "low": 0.003203, "close": 0.003236, "volume": 435043.0, "close_time": 1761692399999, "quote_volume": 1400.310476, "trades": 28, "taker_buy_base": 74003.0, "taker_buy_quote": 238.495167 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.003233, "high": 0.003318, "low": 0.003233, "close": 0.003266, "volume": 6064718.0, "close_time": 1761695999999, "quote_volume": 19813.375593, "trades": 256, "taker_buy_base": 3744897.0, "taker_buy_quote": 12251.945117 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003257, "high": 0.003275, "low": 0.003255, "close": 0.003262, "volume": 1142276.0, "close_time": 1761699599999, "quote_volume": 3725.994856, "trades": 53, "taker_buy_base": 115030.0, "taker_buy_quote": 375.144183 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.003264, "high": 0.003282, "low": 0.003259, "close": 0.003259, "volume": 150657.0, "close_time": 1761703199999, "quote_volume": 492.112648, "trades": 7, "taker_buy_base": 112317.0, "taker_buy_quote": 366.525069 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.00326, "high": 0.003262, "low": 0.003257, "close": 0.003259, "volume": 383946.0, "close_time": 1761706799999, "quote_volume": 1251.838242, "trades": 17, "taker_buy_base": 157500.0, "taker_buy_quote": 513.475806 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.003252, "high": 0.003254, "low": 0.003229, "close": 0.003231, "volume": 463706.0, "close_time": 1761710399999, "quote_volume": 1503.062886, "trades": 20, "taker_buy_base": 102509.0, "taker_buy_quote": 331.738904 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.003231, "high": 0.003231, "low": 0.003231, "close": 0.003231, "volume": 0.0, "close_time": 1761713999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.003236, "high": 0.003252, "low": 0.003236, "close": 0.003243, "volume": 406586.0, "close_time": 1761717599999, "quote_volume": 1318.808015, "trades": 21, "taker_buy_base": 317049.0, "taker_buy_quote": 1028.605385 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.003236, "high": 0.003262, "low": 0.003236, "close": 0.003258, "volume": 537218.0, "close_time": 1761721199999, "quote_volume": 1745.71954, "trades": 17, "taker_buy_base": 462410.0, "taker_buy_quote": 1502.285998 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.003252, "high": 0.003292, "low": 0.003252, "close": 0.003285, "volume": 1439976.0, "close_time": 1761724799999, "quote_volume": 4723.479454, "trades": 56, "taker_buy_base": 396108.0, "taker_buy_quote": 1298.595297 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.003285, "high": 0.003285, "low": 0.003247, "close": 0.003248, "volume": 569030.0, "close_time": 1761728399999, "quote_volume": 1857.977177, "trades": 29, "taker_buy_base": 277642.0, "taker_buy_quote": 906.357628 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.00326, "high": 0.003274, "low": 0.003258, "close": 0.00327, "volume": 372544.0, "close_time": 1761731999999, "quote_volume": 1217.966018, "trades": 23, "taker_buy_base": 35981.0, "taker_buy_quote": 117.77829 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.003267, "high": 0.003313, "low": 0.003267, "close": 0.003298, "volume": 582210.0, "close_time": 1761735599999, "quote_volume": 1920.881425, "trades": 34, "taker_buy_base": 179047.0, "taker_buy_quote": 591.721811 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.003314, "high": 0.003358, "low": 0.003312, "close": 0.003343, "volume": 2142688.0, "close_time": 1761739199999, "quote_volume": 7160.98333, "trades": 126, "taker_buy_base": 1442868.0, "taker_buy_quote": 4824.810877 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.003338, "high": 0.003354, "low": 0.003323, "close": 0.003324, "volume": 1203392.0, "close_time": 1761742799999, "quote_volume": 4009.096542, "trades": 47, "taker_buy_base": 344816.0, "taker_buy_quote": 1147.977523 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.003334, "high": 0.00335, "low": 0.003312, "close": 0.003332, "volume": 1267964.0, "close_time": 1761746399999, "quote_volume": 4218.586565, "trades": 55, "taker_buy_base": 661625.0, "taker_buy_quote": 2200.801864 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.003332, "high": 0.003332, "low": 0.003283, "close": 0.003304, "volume": 2049771.0, "close_time": 1761749999999, "quote_volume": 6769.300162, "trades": 72, "taker_buy_base": 534418.0, "taker_buy_quote": 1766.55505 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0033, "high": 0.003303, "low": 0.003225, "close": 0.003243, "volume": 1557848.0, "close_time": 1761753599999, "quote_volume": 5100.259881, "trades": 62, "taker_buy_base": 1026804.0, "taker_buy_quote": 3364.616238 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.003241, "high": 0.003274, "low": 0.003241, "close": 0.003254, "volume": 802999.0, "close_time": 1761757199999, "quote_volume": 2612.418003, "trades": 28, "taker_buy_base": 216548.0, "taker_buy_quote": 703.529326 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.003265, "high": 0.003317, "low": 0.003255, "close": 0.003317, "volume": 1508895.0, "close_time": 1761760799999, "quote_volume": 4953.654094, "trades": 69, "taker_buy_base": 686280.0, "taker_buy_quote": 2246.643717 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.003312, "high": 0.003362, "low": 0.003194, "close": 0.00331, "volume": 31694709.0, "close_time": 1761764399999, "quote_volume": 103770.878302, "trades": 926, "taker_buy_base": 16558046.0, "taker_buy_quote": 54212.925664 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.00332, "high": 0.003361, "low": 0.003304, "close": 0.003337, "volume": 2776357.0, "close_time": 1761767999999, "quote_volume": 9247.191878, "trades": 103, "taker_buy_base": 887653.0, "taker_buy_quote": 2972.921278 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.003351, "high": 0.003374, "low": 0.003318, "close": 0.003357, "volume": 2202274.0, "close_time": 1761771599999, "quote_volume": 7369.749288, "trades": 100, "taker_buy_base": 1035801.0, "taker_buy_quote": 3462.411134 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.003347, "high": 0.003347, "low": 0.003325, "close": 0.003335, "volume": 1119491.0, "close_time": 1761775199999, "quote_volume": 3739.804771, "trades": 37, "taker_buy_base": 758057.0, "taker_buy_quote": 2532.215112 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.003328, "high": 0.00335, "low": 0.003328, "close": 0.003344, "volume": 1528040.0, "close_time": 1761778799999, "quote_volume": 5111.695866, "trades": 31, "taker_buy_base": 1109866.0, "taker_buy_quote": 3713.233144 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.003354, "high": 0.003361, "low": 0.003302, "close": 0.003318, "volume": 2506038.0, "close_time": 1761782399999, "quote_volume": 8332.158641, "trades": 113, "taker_buy_base": 2008947.0, "taker_buy_quote": 6679.299025 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.003319, "high": 0.003362, "low": 0.003303, "close": 0.003362, "volume": 3171716.0, "close_time": 1761785999999, "quote_volume": 10583.081244, "trades": 86, "taker_buy_base": 1365522.0, "taker_buy_quote": 4553.493543 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.003344, "high": 0.00339, "low": 0.003344, "close": 0.003368, "volume": 1829982.0, "close_time": 1761789599999, "quote_volume": 6169.96033, "trades": 66, "taker_buy_base": 1449918.0, "taker_buy_quote": 4889.302952 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.003385, "high": 0.003432, "low": 0.00336, "close": 0.003423, "volume": 4285349.0, "close_time": 1761793199999, "quote_volume": 14558.595758, "trades": 146, "taker_buy_base": 1899688.0, "taker_buy_quote": 6449.979926 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.003423, "high": 0.0038, "low": 0.003423, "close": 0.003679, "volume": 75457305.0, "close_time": 1761796799999, "quote_volume": 273905.824651, "trades": 2652, "taker_buy_base": 46617419.0, "taker_buy_quote": 169572.170181 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.003706, "high": 0.003714, "low": 0.003339, "close": 0.003395, "volume": 25904295.0, "close_time": 1761800399999, "quote_volume": 90158.744084, "trades": 762, "taker_buy_base": 14524805.0, "taker_buy_quote": 50540.685069 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.003389, "high": 0.003389, "low": 0.003168, "close": 0.003229, "volume": 18957435.0, "close_time": 1761803999999, "quote_volume": 61434.690551, "trades": 436, "taker_buy_base": 7409563.0, "taker_buy_quote": 23827.016809 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.003224, "high": 0.003245, "low": 0.003195, "close": 0.003231, "volume": 5740597.0, "close_time": 1761807599999, "quote_volume": 18451.463496, "trades": 125, "taker_buy_base": 3541624.0, "taker_buy_quote": 11379.960739 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.003224, "high": 0.00327, "low": 0.003211, "close": 0.003262, "volume": 5266498.0, "close_time": 1761811199999, "quote_volume": 17112.755599, "trades": 157, "taker_buy_base": 2562762.0, "taker_buy_quote": 8314.328893 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.003263, "high": 0.003378, "low": 0.003212, "close": 0.003233, "volume": 9535247.0, "close_time": 1761814799999, "quote_volume": 31020.261942, "trades": 298, "taker_buy_base": 4858639.0, "taker_buy_quote": 15813.703894 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.003241, "high": 0.003241, "low": 0.0032, "close": 0.003212, "volume": 1975094.0, "close_time": 1761818399999, "quote_volume": 6352.958467, "trades": 53, "taker_buy_base": 991680.0, "taker_buy_quote": 3189.908972 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.003204, "high": 0.003235, "low": 0.003204, "close": 0.003207, "volume": 1055340.0, "close_time": 1761821999999, "quote_volume": 3399.895068, "trades": 27, "taker_buy_base": 390188.0, "taker_buy_quote": 1255.026968 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.003206, "high": 0.003206, "low": 0.003184, "close": 0.003196, "volume": 953346.0, "close_time": 1761825599999, "quote_volume": 3044.598768, "trades": 27, "taker_buy_base": 607938.0, "taker_buy_quote": 1941.457013 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.003189, "high": 0.003198, "low": 0.003138, "close": 0.003165, "volume": 3864003.0, "close_time": 1761829199999, "quote_volume": 12228.908745, "trades": 99, "taker_buy_base": 1643236.0, "taker_buy_quote": 5194.625743 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.00316, "high": 0.00318, "low": 0.003081, "close": 0.003103, "volume": 7422881.0, "close_time": 1761832799999, "quote_volume": 23205.433437, "trades": 149, "taker_buy_base": 3117796.0, "taker_buy_quote": 9725.231663 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.003103, "high": 0.003115, "low": 0.003095, "close": 0.003103, "volume": 1470337.0, "close_time": 1761836399999, "quote_volume": 4568.55905, "trades": 28, "taker_buy_base": 454915.0, "taker_buy_quote": 1414.610491 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.003108, "high": 0.003108, "low": 0.003061, "close": 0.003061, "volume": 1509332.0, "close_time": 1761839999999, "quote_volume": 4647.195727, "trades": 32, "taker_buy_base": 520174.0, "taker_buy_quote": 1602.85209 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.003066, "high": 0.003074, "low": 0.003027, "close": 0.003059, "volume": 4806574.0, "close_time": 1761843599999, "quote_volume": 14675.400062, "trades": 108, "taker_buy_base": 2564225.0, "taker_buy_quote": 7839.290211 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.003033, "high": 0.003055, "low": 0.002985, "close": 0.003046, "volume": 4565270.0, "close_time": 1761847199999, "quote_volume": 13752.034685, "trades": 115, "taker_buy_base": 2241615.0, "taker_buy_quote": 6755.551796 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.003038, "high": 0.003045, "low": 0.00301, "close": 0.003019, "volume": 2303316.0, "close_time": 1761850799999, "quote_volume": 6963.305715, "trades": 47, "taker_buy_base": 1104756.0, "taker_buy_quote": 3344.399759 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.003012, "high": 0.003043, "low": 0.002991, "close": 0.002991, "volume": 7871708.0, "close_time": 1761854399999, "quote_volume": 23772.220921, "trades": 136, "taker_buy_base": 4169455.0, "taker_buy_quote": 12601.842297 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002992, "high": 0.003044, "low": 0.002981, "close": 0.003044, "volume": 4889334.0, "close_time": 1761857999999, "quote_volume": 14720.680808, "trades": 102, "taker_buy_base": 2028139.0, "taker_buy_quote": 6122.611031 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.003036, "high": 0.003052, "low": 0.003024, "close": 0.003024, "volume": 722694.0, "close_time": 1761861599999, "quote_volume": 2194.644927, "trades": 15, "taker_buy_base": 497608.0, "taker_buy_quote": 1508.051599 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.003042, "high": 0.003068, "low": 0.003029, "close": 0.003067, "volume": 2501674.0, "close_time": 1761865199999, "quote_volume": 7630.238458, "trades": 116, "taker_buy_base": 1158442.0, "taker_buy_quote": 3536.334618 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.003072, "high": 0.003152, "low": 0.003062, "close": 0.003117, "volume": 6585688.0, "close_time": 1761868799999, "quote_volume": 20546.30054, "trades": 342, "taker_buy_base": 4696522.0, "taker_buy_quote": 14659.333042 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0031, "high": 0.00313, "low": 0.003097, "close": 0.00313, "volume": 1173562.0, "close_time": 1761872399999, "quote_volume": 3646.066819, "trades": 54, "taker_buy_base": 566369.0, "taker_buy_quote": 1759.800928 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.00312, "high": 0.003162, "low": 0.003115, "close": 0.00316, "volume": 1668551.0, "close_time": 1761875999999, "quote_volume": 5242.860593, "trades": 75, "taker_buy_base": 1032274.0, "taker_buy_quote": 3245.874257 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.003158, "high": 0.003158, "low": 0.003115, "close": 0.003131, "volume": 654395.0, "close_time": 1761879599999, "quote_volume": 2047.79725, "trades": 23, "taker_buy_base": 416352.0, "taker_buy_quote": 1301.406031 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.003132, "high": 0.003143, "low": 0.003128, "close": 0.003136, "volume": 453238.0, "close_time": 1761883199999, "quote_volume": 1420.989249, "trades": 22, "taker_buy_base": 173724.0, "taker_buy_quote": 544.873492 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.003136, "high": 0.003179, "low": 0.003134, "close": 0.003166, "volume": 2553211.0, "close_time": 1761886799999, "quote_volume": 8085.157482, "trades": 111, "taker_buy_base": 768471.0, "taker_buy_quote": 2434.124072 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.003159, "high": 0.003172, "low": 0.003138, "close": 0.003144, "volume": 2428963.0, "close_time": 1761890399999, "quote_volume": 7664.685913, "trades": 91, "taker_buy_base": 983136.0, "taker_buy_quote": 3101.406614 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.003145, "high": 0.003152, "low": 0.003134, "close": 0.003134, "volume": 948909.0, "close_time": 1761893999999, "quote_volume": 2983.955605, "trades": 25, "taker_buy_base": 485547.0, "taker_buy_quote": 1526.769608 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.003147, "high": 0.003147, "low": 0.003125, "close": 0.003128, "volume": 1011591.0, "close_time": 1761897599999, "quote_volume": 3166.29644, "trades": 17, "taker_buy_base": 689991.0, "taker_buy_quote": 2161.29484 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.003123, "high": 0.00313, "low": 0.003102, "close": 0.00313, "volume": 704079.0, "close_time": 1761901199999, "quote_volume": 2193.642556, "trades": 23, "taker_buy_base": 288240.0, "taker_buy_quote": 899.134058 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.003123, "high": 0.00313, "low": 0.003105, "close": 0.00311, "volume": 1203374.0, "close_time": 1761904799999, "quote_volume": 3747.86876, "trades": 52, "taker_buy_base": 514030.0, "taker_buy_quote": 1601.842355 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.003113, "high": 0.003132, "low": 0.003113, "close": 0.003118, "volume": 329786.0, "close_time": 1761908399999, "quote_volume": 1028.717901, "trades": 11, "taker_buy_base": 208148.0, "taker_buy_quote": 649.105116 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.00312, "high": 0.003172, "low": 0.003113, "close": 0.003172, "volume": 1863038.0, "close_time": 1761911999999, "quote_volume": 5836.425947, "trades": 88, "taker_buy_base": 723676.0, "taker_buy_quote": 2269.248066 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.003172, "high": 0.003181, "low": 0.003138, "close": 0.003138, "volume": 866906.0, "close_time": 1761915599999, "quote_volume": 2745.143225, "trades": 46, "taker_buy_base": 425601.0, "taker_buy_quote": 1345.416517 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.003146, "high": 0.003176, "low": 0.003138, "close": 0.003172, "volume": 2578941.0, "close_time": 1761919199999, "quote_volume": 8157.795832, "trades": 76, "taker_buy_base": 1567036.0, "taker_buy_quote": 4958.641525 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.003175, "high": 0.003199, "low": 0.003155, "close": 0.003191, "volume": 929887.0, "close_time": 1761922799999, "quote_volume": 2951.426648, "trades": 43, "taker_buy_base": 293194.0, "taker_buy_quote": 930.468339 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.003188, "high": 0.00321, "low": 0.003173, "close": 0.00318, "volume": 1255986.0, "close_time": 1761926399999, "quote_volume": 4004.55612, "trades": 61, "taker_buy_base": 720337.0, "taker_buy_quote": 2296.089988 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.003167, "high": 0.003172, "low": 0.003098, "close": 0.003098, "volume": 3486315.0, "close_time": 1761929999999, "quote_volume": 10911.563651, "trades": 105, "taker_buy_base": 1753734.0, "taker_buy_quote": 5502.416792 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.003098, "high": 0.003115, "low": 0.003076, "close": 0.003113, "volume": 1220267.0, "close_time": 1761933599999, "quote_volume": 3776.960688, "trades": 60, "taker_buy_base": 846399.0, "taker_buy_quote": 2620.258765 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.003109, "high": 0.003152, "low": 0.003092, "close": 0.003134, "volume": 4080102.0, "close_time": 1761937199999, "quote_volume": 12730.374021, "trades": 171, "taker_buy_base": 1572324.0, "taker_buy_quote": 4920.872178 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.003125, "high": 0.003205, "low": 0.003112, "close": 0.003196, "volume": 1657573.0, "close_time": 1761940799999, "quote_volume": 5264.26039, "trades": 108, "taker_buy_base": 897737.0, "taker_buy_quote": 2845.72881 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.003189, "high": 0.003201, "low": 0.003166, "close": 0.003167, "volume": 789263.0, "close_time": 1761944399999, "quote_volume": 2515.132096, "trades": 37, "taker_buy_base": 334586.0, "taker_buy_quote": 1066.63373 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.003164, "high": 0.003164, "low": 0.00314, "close": 0.00315, "volume": 716869.0, "close_time": 1761947999999, "quote_volume": 2255.563936, "trades": 25, "taker_buy_base": 278381.0, "taker_buy_quote": 874.723701 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.003154, "high": 0.003162, "low": 0.003151, "close": 0.003158, "volume": 302776.0, "close_time": 1761951599999, "quote_volume": 956.120396, "trades": 27, "taker_buy_base": 114719.0, "taker_buy_quote": 361.962997 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.003156, "high": 0.003173, "low": 0.003148, "close": 0.003155, "volume": 1081868.0, "close_time": 1761955199999, "quote_volume": 3413.768457, "trades": 41, "taker_buy_base": 500605.0, "taker_buy_quote": 1581.815221 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.003149, "high": 0.003156, "low": 0.00314, "close": 0.003148, "volume": 231661.0, "close_time": 1761958799999, "quote_volume": 728.730189, "trades": 11, "taker_buy_base": 218009.0, "taker_buy_quote": 685.754378 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.003167, "high": 0.003179, "low": 0.00316, "close": 0.00316, "volume": 482218.0, "close_time": 1761962399999, "quote_volume": 1528.672958, "trades": 17, "taker_buy_base": 114558.0, "taker_buy_quote": 362.856708 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.003132, "high": 0.003172, "low": 0.003127, "close": 0.003172, "volume": 1136717.0, "close_time": 1761965999999, "quote_volume": 3573.109394, "trades": 25, "taker_buy_base": 236073.0, "taker_buy_quote": 741.222124 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.003171, "high": 0.003212, "low": 0.003171, "close": 0.003211, "volume": 462101.0, "close_time": 1761969599999, "quote_volume": 1476.592684, "trades": 23, "taker_buy_base": 336230.0, "taker_buy_quote": 1072.375258 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.003212, "high": 0.003212, "low": 0.003199, "close": 0.003203, "volume": 198549.0, "close_time": 1761973199999, "quote_volume": 635.999271, "trades": 10, "taker_buy_base": 198549.0, "taker_buy_quote": 635.999271 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.003204, "high": 0.003228, "low": 0.003199, "close": 0.003221, "volume": 1350083.0, "close_time": 1761976799999, "quote_volume": 4335.65801, "trades": 37, "taker_buy_base": 941653.0, "taker_buy_quote": 3022.224212 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.00322, "high": 0.003329, "low": 0.003219, "close": 0.003243, "volume": 9507110.0, "close_time": 1761980399999, "quote_volume": 31165.320323, "trades": 259, "taker_buy_base": 5395354.0, "taker_buy_quote": 17712.033869 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.003251, "high": 0.003299, "low": 0.003251, "close": 0.003283, "volume": 3153688.0, "close_time": 1761983999999, "quote_volume": 10342.147713, "trades": 61, "taker_buy_base": 1933785.0, "taker_buy_quote": 6341.305631 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.003282, "high": 0.003295, "low": 0.003262, "close": 0.003288, "volume": 1537520.0, "close_time": 1761987599999, "quote_volume": 5037.428535, "trades": 31, "taker_buy_base": 638712.0, "taker_buy_quote": 2090.814296 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.003282, "high": 0.003299, "low": 0.003263, "close": 0.003275, "volume": 4902314.0, "close_time": 1761991199999, "quote_volume": 16082.668244, "trades": 88, "taker_buy_base": 2031303.0, "taker_buy_quote": 6656.805222 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.003283, "high": 0.003305, "low": 0.003275, "close": 0.003298, "volume": 1192218.0, "close_time": 1761994799999, "quote_volume": 3924.279559, "trades": 24, "taker_buy_base": 346654.0, "taker_buy_quote": 1143.474161 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.003298, "high": 0.003321, "low": 0.003293, "close": 0.003321, "volume": 2347108.0, "close_time": 1761998399999, "quote_volume": 7759.449974, "trades": 43, "taker_buy_base": 1207222.0, "taker_buy_quote": 3989.899392 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.003306, "high": 0.003329, "low": 0.003305, "close": 0.003326, "volume": 1488553.0, "close_time": 1762001999999, "quote_volume": 4936.7688, "trades": 45, "taker_buy_base": 575845.0, "taker_buy_quote": 1907.596135 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.003328, "high": 0.003331, "low": 0.003283, "close": 0.003305, "volume": 1694140.0, "close_time": 1762005599999, "quote_volume": 5602.457841, "trades": 42, "taker_buy_base": 936988.0, "taker_buy_quote": 3100.934173 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.003313, "high": 0.003326, "low": 0.003284, "close": 0.003316, "volume": 2803020.0, "close_time": 1762009199999, "quote_volume": 9281.638328, "trades": 74, "taker_buy_base": 1444939.0, "taker_buy_quote": 4783.410541 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.003332, "high": 0.003418, "low": 0.003323, "close": 0.003404, "volume": 4971642.0, "close_time": 1762012799999, "quote_volume": 16750.321831, "trades": 220, "taker_buy_base": 3324394.0, "taker_buy_quote": 11213.594153 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.003404, "high": 0.003446, "low": 0.0034, "close": 0.003408, "volume": 5070338.0, "close_time": 1762016399999, "quote_volume": 17339.200646, "trades": 130, "taker_buy_base": 2582032.0, "taker_buy_quote": 8823.311018 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.003411, "high": 0.003418, "low": 0.003378, "close": 0.003393, "volume": 1761973.0, "close_time": 1762019999999, "quote_volume": 5986.844469, "trades": 41, "taker_buy_base": 971260.0, "taker_buy_quote": 3303.888765 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.00339, "high": 0.003392, "low": 0.003358, "close": 0.003392, "volume": 2135020.0, "close_time": 1762023599999, "quote_volume": 7195.307657, "trades": 68, "taker_buy_base": 952773.0, "taker_buy_quote": 3207.287306 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.003384, "high": 0.003404, "low": 0.003378, "close": 0.003403, "volume": 1296595.0, "close_time": 1762027199999, "quote_volume": 4396.891582, "trades": 40, "taker_buy_base": 422417.0, "taker_buy_quote": 1434.447721 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.003393, "high": 0.003393, "low": 0.003374, "close": 0.003382, "volume": 489303.0, "close_time": 1762030799999, "quote_volume": 1654.078471, "trades": 22, "taker_buy_base": 472882.0, "taker_buy_quote": 1598.537342 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.00338, "high": 0.003383, "low": 0.003344, "close": 0.00335, "volume": 1555412.0, "close_time": 1762034399999, "quote_volume": 5240.638178, "trades": 38, "taker_buy_base": 733275.0, "taker_buy_quote": 2467.664479 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.003334, "high": 0.003365, "low": 0.003329, "close": 0.00336, "volume": 1202745.0, "close_time": 1762037999999, "quote_volume": 4019.106321, "trades": 70, "taker_buy_base": 333891.0, "taker_buy_quote": 1115.185846 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.003362, "high": 0.003392, "low": 0.00336, "close": 0.003391, "volume": 2489757.0, "close_time": 1762041599999, "quote_volume": 8397.054515, "trades": 66, "taker_buy_base": 1764288.0, "taker_buy_quote": 5946.262916 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.003381, "high": 0.00339, "low": 0.003357, "close": 0.003362, "volume": 1755596.0, "close_time": 1762045199999, "quote_volume": 5918.713889, "trades": 49, "taker_buy_base": 128370.0, "taker_buy_quote": 433.512956 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.00336, "high": 0.003367, "low": 0.00336, "close": 0.003367, "volume": 25909.0, "close_time": 1762048799999, "quote_volume": 87.183831, "trades": 2, "taker_buy_base": 25909.0, "taker_buy_quote": 87.183831 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.003379, "high": 0.003404, "low": 0.003379, "close": 0.003404, "volume": 1032047.0, "close_time": 1762052399999, "quote_volume": 3502.04731, "trades": 52, "taker_buy_base": 817671.0, "taker_buy_quote": 2774.447336 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.003395, "high": 0.003482, "low": 0.003395, "close": 0.00346, "volume": 3361184.0, "close_time": 1762055999999, "quote_volume": 11589.193113, "trades": 191, "taker_buy_base": 1758491.0, "taker_buy_quote": 6060.255294 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.003473, "high": 0.00352, "low": 0.00345, "close": 0.00352, "volume": 6912001.0, "close_time": 1762059599999, "quote_volume": 24078.920023, "trades": 341, "taker_buy_base": 4055531.0, "taker_buy_quote": 14130.791542 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.003515, "high": 0.003564, "low": 0.003496, "close": 0.003552, "volume": 4987491.0, "close_time": 1762063199999, "quote_volume": 17602.213825, "trades": 294, "taker_buy_base": 2867794.0, "taker_buy_quote": 10119.713015 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.003544, "high": 0.003546, "low": 0.00346, "close": 0.003488, "volume": 3476724.0, "close_time": 1762066799999, "quote_volume": 12173.967449, "trades": 176, "taker_buy_base": 1538286.0, "taker_buy_quote": 5385.700289 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.003492, "high": 0.003579, "low": 0.003487, "close": 0.003512, "volume": 9963523.0, "close_time": 1762070399999, "quote_volume": 35110.181063, "trades": 465, "taker_buy_base": 5377512.0, "taker_buy_quote": 18953.054965 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.003508, "high": 0.00351, "low": 0.003441, "close": 0.003441, "volume": 2573429.0, "close_time": 1762073999999, "quote_volume": 8922.019384, "trades": 119, "taker_buy_base": 1218018.0, "taker_buy_quote": 4217.436131 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.003456, "high": 0.003468, "low": 0.003378, "close": 0.003386, "volume": 2770201.0, "close_time": 1762077599999, "quote_volume": 9457.212206, "trades": 97, "taker_buy_base": 520398.0, "taker_buy_quote": 1796.921485 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.003379, "high": 0.003403, "low": 0.003339, "close": 0.003387, "volume": 3236800.0, "close_time": 1762081199999, "quote_volume": 10921.225586, "trades": 97, "taker_buy_base": 1565218.0, "taker_buy_quote": 5285.804226 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.003394, "high": 0.00345, "low": 0.003394, "close": 0.003435, "volume": 3534789.0, "close_time": 1762084799999, "quote_volume": 12135.939075, "trades": 129, "taker_buy_base": 2726752.0, "taker_buy_quote": 9368.832936 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.003435, "high": 0.003439, "low": 0.003413, "close": 0.003432, "volume": 1870275.0, "close_time": 1762088399999, "quote_volume": 6411.044847, "trades": 79, "taker_buy_base": 359619.0, "taker_buy_quote": 1232.714109 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.003423, "high": 0.003428, "low": 0.003361, "close": 0.003383, "volume": 2411242.0, "close_time": 1762091999999, "quote_volume": 8162.361277, "trades": 98, "taker_buy_base": 1292245.0, "taker_buy_quote": 4379.341681 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.003382, "high": 0.00339, "low": 0.003323, "close": 0.003356, "volume": 1276919.0, "close_time": 1762095599999, "quote_volume": 4286.069525, "trades": 48, "taker_buy_base": 68613.0, "taker_buy_quote": 230.072317 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.003347, "high": 0.003383, "low": 0.003345, "close": 0.003346, "volume": 2663289.0, "close_time": 1762099199999, "quote_volume": 8975.20601, "trades": 91, "taker_buy_base": 1457269.0, "taker_buy_quote": 4907.162687 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.00334, "high": 0.003364, "low": 0.003318, "close": 0.003359, "volume": 1372569.0, "close_time": 1762102799999, "quote_volume": 4600.742782, "trades": 70, "taker_buy_base": 783786.0, "taker_buy_quote": 2626.535898 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.003363, "high": 0.003366, "low": 0.003344, "close": 0.003356, "volume": 678360.0, "close_time": 1762106399999, "quote_volume": 2272.525838, "trades": 51, "taker_buy_base": 313016.0, "taker_buy_quote": 1048.86663 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.003351, "high": 0.003352, "low": 0.003332, "close": 0.003332, "volume": 428740.0, "close_time": 1762109999999, "quote_volume": 1433.213962, "trades": 20, "taker_buy_base": 406329.0, "taker_buy_quote": 1358.251723 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.003332, "high": 0.003332, "low": 0.003296, "close": 0.003312, "volume": 715381.0, "close_time": 1762113599999, "quote_volume": 2369.593314, "trades": 25, "taker_buy_base": 337477.0, "taker_buy_quote": 1118.832038 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00332, "high": 0.003326, "low": 0.003314, "close": 0.003325, "volume": 434637.0, "close_time": 1762117199999, "quote_volume": 1443.354706, "trades": 22, "taker_buy_base": 36063.0, "taker_buy_quote": 119.907587 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.003335, "high": 0.003343, "low": 0.003327, "close": 0.003343, "volume": 272997.0, "close_time": 1762120799999, "quote_volume": 910.82869, "trades": 24, "taker_buy_base": 113412.0, "taker_buy_quote": 379.07331 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.003333, "high": 0.00334, "low": 0.003313, "close": 0.003325, "volume": 483764.0, "close_time": 1762124399999, "quote_volume": 1609.601876, "trades": 19, "taker_buy_base": 98941.0, "taker_buy_quote": 329.708101 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.003325, "high": 0.003376, "low": 0.003325, "close": 0.003359, "volume": 1974220.0, "close_time": 1762127999999, "quote_volume": 6631.225844, "trades": 58, "taker_buy_base": 1001214.0, "taker_buy_quote": 3364.003737 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.003367, "high": 0.003372, "low": 0.003281, "close": 0.003288, "volume": 3067969.0, "close_time": 1762131599999, "quote_volume": 10276.658138, "trades": 68, "taker_buy_base": 1805627.0, "taker_buy_quote": 6061.165438 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.003281, "high": 0.003281, "low": 0.003235, "close": 0.003235, "volume": 3100096.0, "close_time": 1762135199999, "quote_volume": 10115.090436, "trades": 67, "taker_buy_base": 1743958.0, "taker_buy_quote": 5694.709714 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.00325, "high": 0.003251, "low": 0.003202, "close": 0.003215, "volume": 1966368.0, "close_time": 1762138799999, "quote_volume": 6327.932556, "trades": 72, "taker_buy_base": 410365.0, "taker_buy_quote": 1323.209915 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.003223, "high": 0.003223, "low": 0.003126, "close": 0.003133, "volume": 5014947.0, "close_time": 1762142399999, "quote_volume": 15969.621072, "trades": 132, "taker_buy_base": 2800120.0, "taker_buy_quote": 8908.187342 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.003129, "high": 0.003181, "low": 0.00311, "close": 0.003181, "volume": 4028026.0, "close_time": 1762145999999, "quote_volume": 12611.06143, "trades": 92, "taker_buy_base": 2038513.0, "taker_buy_quote": 6388.953851 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.003183, "high": 0.003201, "low": 0.003155, "close": 0.003155, "volume": 1641754.0, "close_time": 1762149599999, "quote_volume": 5221.185035, "trades": 61, "taker_buy_base": 1030425.0, "taker_buy_quote": 3272.598608 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.003155, "high": 0.003162, "low": 0.003113, "close": 0.003152, "volume": 1395969.0, "close_time": 1762153199999, "quote_volume": 4382.166074, "trades": 42, "taker_buy_base": 510628.0, "taker_buy_quote": 1604.37988 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.003145, "high": 0.003216, "low": 0.003139, "close": 0.003187, "volume": 4312614.0, "close_time": 1762156799999, "quote_volume": 13674.88465, "trades": 90, "taker_buy_base": 2017616.0, "taker_buy_quote": 6407.011026 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.003184, "high": 0.003202, "low": 0.003153, "close": 0.00318, "volume": 2863724.0, "close_time": 1762160399999, "quote_volume": 9104.720973, "trades": 68, "taker_buy_base": 1498810.0, "taker_buy_quote": 4767.934603 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.003189, "high": 0.003273, "low": 0.003166, "close": 0.003173, "volume": 7957419.0, "close_time": 1762163999999, "quote_volume": 25368.846604, "trades": 233, "taker_buy_base": 4314952.0, "taker_buy_quote": 13764.556229 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.003175, "high": 0.003248, "low": 0.003114, "close": 0.003122, "volume": 12345996.0, "close_time": 1762167599999, "quote_volume": 38958.496718, "trades": 291, "taker_buy_base": 6208720.0, "taker_buy_quote": 19607.288996 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.003138, "high": 0.003187, "low": 0.003138, "close": 0.003175, "volume": 1837469.0, "close_time": 1762171199999, "quote_volume": 5806.265582, "trades": 59, "taker_buy_base": 1094397.0, "taker_buy_quote": 3454.425825 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.003169, "high": 0.003195, "low": 0.003169, "close": 0.00317, "volume": 1401340.0, "close_time": 1762174799999, "quote_volume": 4453.397677, "trades": 31, "taker_buy_base": 1059737.0, "taker_buy_quote": 3366.978454 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.003145, "high": 0.003159, "low": 0.003063, "close": 0.003123, "volume": 22083358.0, "close_time": 1762178399999, "quote_volume": 68702.462086, "trades": 300, "taker_buy_base": 5049522.0, "taker_buy_quote": 15747.669244 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.003141, "high": 0.00317, "low": 0.003089, "close": 0.00313, "volume": 6234763.0, "close_time": 1762181999999, "quote_volume": 19435.107407, "trades": 131, "taker_buy_base": 3666825.0, "taker_buy_quote": 11422.808587 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.003137, "high": 0.003139, "low": 0.002701, "close": 0.002937, "volume": 38965459.0, "close_time": 1762185599999, "quote_volume": 114527.580718, "trades": 738, "taker_buy_base": 20065439.0, "taker_buy_quote": 59064.003641 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.002942, "high": 0.002944, "low": 0.002831, "close": 0.002939, "volume": 32232687.0, "close_time": 1762189199999, "quote_volume": 93157.93469, "trades": 572, "taker_buy_base": 17125208.0, "taker_buy_quote": 49495.792349 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.002924, "high": 0.002997, "low": 0.002922, "close": 0.002973, "volume": 6957606.0, "close_time": 1762192799999, "quote_volume": 20464.232112, "trades": 133, "taker_buy_base": 2439389.0, "taker_buy_quote": 7183.191498 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.002963, "high": 0.002968, "low": 0.002916, "close": 0.002916, "volume": 3968322.0, "close_time": 1762196399999, "quote_volume": 11711.919487, "trades": 72, "taker_buy_base": 2316880.0, "taker_buy_quote": 6833.666381 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.002913, "high": 0.002924, "low": 0.002881, "close": 0.002881, "volume": 2961786.0, "close_time": 1762199999999, "quote_volume": 8605.321735, "trades": 66, "taker_buy_base": 904705.0, "taker_buy_quote": 2629.220929 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.002887, "high": 0.002887, "low": 0.002839, "close": 0.002862, "volume": 3940513.0, "close_time": 1762203599999, "quote_volume": 11283.576444, "trades": 99, "taker_buy_base": 2630023.0, "taker_buy_quote": 7535.41288 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.002862, "high": 0.002931, "low": 0.00284, "close": 0.002922, "volume": 4580129.0, "close_time": 1762207199999, "quote_volume": 13233.253771, "trades": 126, "taker_buy_base": 2815746.0, "taker_buy_quote": 8126.909982 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.002926, "high": 0.002981, "low": 0.00292, "close": 0.002946, "volume": 1552862.0, "close_time": 1762210799999, "quote_volume": 4568.912569, "trades": 81, "taker_buy_base": 868276.0, "taker_buy_quote": 2553.915902 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.002922, "high": 0.00298, "low": 0.002922, "close": 0.00298, "volume": 1866135.0, "close_time": 1762214399999, "quote_volume": 5523.921976, "trades": 64, "taker_buy_base": 925955.0, "taker_buy_quote": 2739.643233 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.002976, "high": 0.003046, "low": 0.002948, "close": 0.003022, "volume": 2638360.0, "close_time": 1762217999999, "quote_volume": 7941.322604, "trades": 109, "taker_buy_base": 1379059.0, "taker_buy_quote": 4163.744297 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.003025, "high": 0.003043, "low": 0.003014, "close": 0.003033, "volume": 1892175.0, "close_time": 1762221599999, "quote_volume": 5735.552016, "trades": 96, "taker_buy_base": 430466.0, "taker_buy_quote": 1303.827502 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.00303, "high": 0.003066, "low": 0.003022, "close": 0.003037, "volume": 2993556.0, "close_time": 1762225199999, "quote_volume": 9148.594007, "trades": 93, "taker_buy_base": 2498288.0, "taker_buy_quote": 7640.047029 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.003045, "high": 0.00308, "low": 0.003022, "close": 0.003074, "volume": 1775180.0, "close_time": 1762228799999, "quote_volume": 5420.955229, "trades": 130, "taker_buy_base": 405890.0, "taker_buy_quote": 1245.81026 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.003081, "high": 0.003094, "low": 0.003068, "close": 0.003079, "volume": 1429166.0, "close_time": 1762232399999, "quote_volume": 4399.042989, "trades": 50, "taker_buy_base": 580283.0, "taker_buy_quote": 1784.451875 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.003076, "high": 0.003077, "low": 0.002914, "close": 0.002926, "volume": 5097545.0, "close_time": 1762235999999, "quote_volume": 15180.052181, "trades": 174, "taker_buy_base": 2537598.0, "taker_buy_quote": 7545.301027 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.002926, "high": 0.003051, "low": 0.002925, "close": 0.002978, "volume": 4203681.0, "close_time": 1762239599999, "quote_volume": 12550.815131, "trades": 161, "taker_buy_base": 2375297.0, "taker_buy_quote": 7069.683175 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.002986, "high": 0.002995, "low": 0.002945, "close": 0.002995, "volume": 4673373.0, "close_time": 1762243199999, "quote_volume": 13878.315806, "trades": 127, "taker_buy_base": 1685000.0, "taker_buy_quote": 4998.629891 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.002987, "high": 0.003068, "low": 0.00298, "close": 0.003041, "volume": 8152451.0, "close_time": 1762246799999, "quote_volume": 24706.835383, "trades": 227, "taker_buy_base": 4706039.0, "taker_buy_quote": 14220.568251 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.003056, "high": 0.0031, "low": 0.003036, "close": 0.003095, "volume": 8124289.0, "close_time": 1762250399999, "quote_volume": 24953.478548, "trades": 214, "taker_buy_base": 4733344.0, "taker_buy_quote": 14546.491464 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.003089, "high": 0.003102, "low": 0.003036, "close": 0.003049, "volume": 4765537.0, "close_time": 1762253999999, "quote_volume": 14642.728412, "trades": 145, "taker_buy_base": 2134791.0, "taker_buy_quote": 6563.533189 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.003049, "high": 0.003077, "low": 0.003016, "close": 0.003016, "volume": 3695897.0, "close_time": 1762257599999, "quote_volume": 11263.829103, "trades": 137, "taker_buy_base": 1654112.0, "taker_buy_quote": 5036.375006 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.003015, "high": 0.003025, "low": 0.002974, "close": 0.002986, "volume": 2280256.0, "close_time": 1762261199999, "quote_volume": 6824.032137, "trades": 111, "taker_buy_base": 1317859.0, "taker_buy_quote": 3941.899202 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.002984, "high": 0.002989, "low": 0.002939, "close": 0.002971, "volume": 1064008.0, "close_time": 1762264799999, "quote_volume": 3156.818838, "trades": 40, "taker_buy_base": 381283.0, "taker_buy_quote": 1129.12245 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.00297, "high": 0.003061, "low": 0.002939, "close": 0.003046, "volume": 1881191.0, "close_time": 1762268399999, "quote_volume": 5633.207096, "trades": 100, "taker_buy_base": 1052582.0, "taker_buy_quote": 3152.380748 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.003048, "high": 0.003062, "low": 0.002988, "close": 0.002988, "volume": 1864131.0, "close_time": 1762271999999, "quote_volume": 5649.392571, "trades": 67, "taker_buy_base": 1088322.0, "taker_buy_quote": 3304.930921 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.002999, "high": 0.003008, "low": 0.00291, "close": 0.002924, "volume": 2676809.0, "close_time": 1762275599999, "quote_volume": 7921.19556, "trades": 143, "taker_buy_base": 976074.0, "taker_buy_quote": 2878.879211 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.002914, "high": 0.002927, "low": 0.00282, "close": 0.002876, "volume": 10833061.0, "close_time": 1762279199999, "quote_volume": 31135.248244, "trades": 370, "taker_buy_base": 5215988.0, "taker_buy_quote": 14989.125812 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.002869, "high": 0.002872, "low": 0.002763, "close": 0.002866, "volume": 14066667.0, "close_time": 1762282799999, "quote_volume": 39574.538857, "trades": 403, "taker_buy_base": 7209416.0, "taker_buy_quote": 20312.283122 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.002883, "high": 0.002895, "low": 0.002828, "close": 0.00283, "volume": 3256735.0, "close_time": 1762286399999, "quote_volume": 9288.139257, "trades": 117, "taker_buy_base": 1524095.0, "taker_buy_quote": 4350.743392 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.002828, "high": 0.002893, "low": 0.002702, "close": 0.002847, "volume": 22719156.0, "close_time": 1762289999999, "quote_volume": 63191.684195, "trades": 686, "taker_buy_base": 11344202.0, "taker_buy_quote": 31622.166825 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.002847, "high": 0.002865, "low": 0.002727, "close": 0.002851, "volume": 16638843.0, "close_time": 1762293599999, "quote_volume": 46668.787461, "trades": 457, "taker_buy_base": 7950430.0, "taker_buy_quote": 22241.822108 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.002843, "high": 0.002927, "low": 0.002838, "close": 0.0029, "volume": 6447853.0, "close_time": 1762297199999, "quote_volume": 18636.675758, "trades": 163, "taker_buy_base": 2989168.0, "taker_buy_quote": 8675.666125 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.002921, "high": 0.002941, "low": 0.002889, "close": 0.002916, "volume": 5727451.0, "close_time": 1762300799999, "quote_volume": 16709.35967, "trades": 187, "taker_buy_base": 2442344.0, "taker_buy_quote": 7128.032802 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.002909, "high": 0.002913, "low": 0.00285, "close": 0.002865, "volume": 1960007.0, "close_time": 1762304399999, "quote_volume": 5647.215977, "trades": 51, "taker_buy_base": 1296720.0, "taker_buy_quote": 3749.344149 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.00286, "high": 0.00293, "low": 0.00278, "close": 0.002923, "volume": 7390788.0, "close_time": 1762307999999, "quote_volume": 20995.347508, "trades": 232, "taker_buy_base": 4353352.0, "taker_buy_quote": 12343.803433 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.002923, "high": 0.002986, "low": 0.002923, "close": 0.002985, "volume": 1255267.0, "close_time": 1762311599999, "quote_volume": 3709.787287, "trades": 86, "taker_buy_base": 700081.0, "taker_buy_quote": 2072.072205 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.002988, "high": 0.002997, "low": 0.002958, "close": 0.002962, "volume": 1749709.0, "close_time": 1762315199999, "quote_volume": 5200.492968, "trades": 88, "taker_buy_base": 974532.0, "taker_buy_quote": 2893.650243 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.002963, "high": 0.00297, "low": 0.00294, "close": 0.002948, "volume": 1610104.0, "close_time": 1762318799999, "quote_volume": 4770.590673, "trades": 99, "taker_buy_base": 549934.0, "taker_buy_quote": 1629.563205 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.002951, "high": 0.00298, "low": 0.002951, "close": 0.00296, "volume": 688467.0, "close_time": 1762322399999, "quote_volume": 2041.416929, "trades": 48, "taker_buy_base": 309991.0, "taker_buy_quote": 918.913286 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.002958, "high": 0.002958, "low": 0.002932, "close": 0.002953, "volume": 2690159.0, "close_time": 1762325999999, "quote_volume": 7927.629228, "trades": 135, "taker_buy_base": 1186708.0, "taker_buy_quote": 3497.653862 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.002947, "high": 0.002964, "low": 0.002918, "close": 0.002959, "volume": 3714619.0, "close_time": 1762329599999, "quote_volume": 10945.407972, "trades": 169, "taker_buy_base": 2056835.0, "taker_buy_quote": 6059.567905 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.002951, "high": 0.002952, "low": 0.002904, "close": 0.002926, "volume": 1660101.0, "close_time": 1762333199999, "quote_volume": 4865.568934, "trades": 100, "taker_buy_base": 1054430.0, "taker_buy_quote": 3088.997169 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.00293, "high": 0.002959, "low": 0.00293, "close": 0.002954, "volume": 1061225.0, "close_time": 1762336799999, "quote_volume": 3125.802307, "trades": 50, "taker_buy_base": 447986.0, "taker_buy_quote": 1320.182577 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.002948, "high": 0.002964, "low": 0.002918, "close": 0.002922, "volume": 1031379.0, "close_time": 1762340399999, "quote_volume": 3040.108809, "trades": 53, "taker_buy_base": 225867.0, "taker_buy_quote": 663.307589 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.002924, "high": 0.00297, "low": 0.002924, "close": 0.002964, "volume": 1729290.0, "close_time": 1762343999999, "quote_volume": 5112.053968, "trades": 67, "taker_buy_base": 692951.0, "taker_buy_quote": 2048.81546 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.002963, "high": 0.002986, "low": 0.002955, "close": 0.002972, "volume": 1079965.0, "close_time": 1762347599999, "quote_volume": 3206.759382, "trades": 60, "taker_buy_base": 367013.0, "taker_buy_quote": 1090.769124 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00297, "high": 0.003012, "low": 0.002957, "close": 0.002994, "volume": 1593784.0, "close_time": 1762351199999, "quote_volume": 4751.566619, "trades": 75, "taker_buy_base": 498810.0, "taker_buy_quote": 1490.412731 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.003, "high": 0.00306, "low": 0.002988, "close": 0.003028, "volume": 5214476.0, "close_time": 1762354799999, "quote_volume": 15816.025951, "trades": 223, "taker_buy_base": 2584869.0, "taker_buy_quote": 7858.481648 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.003022, "high": 0.003038, "low": 0.003005, "close": 0.003021, "volume": 1653806.0, "close_time": 1762358399999, "quote_volume": 4995.068165, "trades": 82, "taker_buy_base": 756268.0, "taker_buy_quote": 2284.032017 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.003026, "high": 0.003062, "low": 0.003, "close": 0.003061, "volume": 3068319.0, "close_time": 1762361999999, "quote_volume": 9287.398304, "trades": 106, "taker_buy_base": 1702207.0, "taker_buy_quote": 5148.321981 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.003055, "high": 0.003094, "low": 0.003038, "close": 0.003094, "volume": 1907103.0, "close_time": 1762365599999, "quote_volume": 5861.483009, "trades": 75, "taker_buy_base": 1411739.0, "taker_buy_quote": 4344.910924 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.003087, "high": 0.003121, "low": 0.003082, "close": 0.003111, "volume": 1769256.0, "close_time": 1762369199999, "quote_volume": 5495.548293, "trades": 77, "taker_buy_base": 649721.0, "taker_buy_quote": 2017.519668 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.00311, "high": 0.003118, "low": 0.003088, "close": 0.003104, "volume": 3377171.0, "close_time": 1762372799999, "quote_volume": 10488.962469, "trades": 124, "taker_buy_base": 1094936.0, "taker_buy_quote": 3400.585734 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.003104, "high": 0.003152, "low": 0.003103, "close": 0.003122, "volume": 3945359.0, "close_time": 1762376399999, "quote_volume": 12332.469808, "trades": 156, "taker_buy_base": 2298446.0, "taker_buy_quote": 7179.982432 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.003108, "high": 0.003152, "low": 0.003108, "close": 0.003127, "volume": 3993311.0, "close_time": 1762379999999, "quote_volume": 12503.005764, "trades": 107, "taker_buy_base": 2614293.0, "taker_buy_quote": 8188.165179 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.003121, "high": 0.003143, "low": 0.003106, "close": 0.003132, "volume": 3981031.0, "close_time": 1762383599999, "quote_volume": 12417.84904, "trades": 72, "taker_buy_base": 2957336.0, "taker_buy_quote": 9215.587835 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.003138, "high": 0.003141, "low": 0.00312, "close": 0.003135, "volume": 888555.0, "close_time": 1762387199999, "quote_volume": 2783.922574, "trades": 22, "taker_buy_base": 455830.0, "taker_buy_quote": 1428.439112 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.003126, "high": 0.003126, "low": 0.00308, "close": 0.003097, "volume": 1139560.0, "close_time": 1762390799999, "quote_volume": 3528.115501, "trades": 50, "taker_buy_base": 529930.0, "taker_buy_quote": 1640.797582 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.003082, "high": 0.003083, "low": 0.003042, "close": 0.003072, "volume": 1893768.0, "close_time": 1762394399999, "quote_volume": 5802.713457, "trades": 97, "taker_buy_base": 646106.0, "taker_buy_quote": 1979.589579 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.003068, "high": 0.00312, "low": 0.00304, "close": 0.003106, "volume": 1335801.0, "close_time": 1762397999999, "quote_volume": 4120.22678, "trades": 75, "taker_buy_base": 629651.0, "taker_buy_quote": 1940.115339 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.003104, "high": 0.003119, "low": 0.003096, "close": 0.003096, "volume": 428722.0, "close_time": 1762401599999, "quote_volume": 1331.636312, "trades": 37, "taker_buy_base": 130337.0, "taker_buy_quote": 405.501473 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.003089, "high": 0.003104, "low": 0.003083, "close": 0.003104, "volume": 782902.0, "close_time": 1762405199999, "quote_volume": 2420.522115, "trades": 50, "taker_buy_base": 422699.0, "taker_buy_quote": 1307.452362 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.003107, "high": 0.003107, "low": 0.003036, "close": 0.003041, "volume": 2128859.0, "close_time": 1762408799999, "quote_volume": 6520.447043, "trades": 115, "taker_buy_base": 752318.0, "taker_buy_quote": 2302.881196 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.003043, "high": 0.003064, "low": 0.003028, "close": 0.00305, "volume": 1670791.0, "close_time": 1762412399999, "quote_volume": 5089.361435, "trades": 87, "taker_buy_base": 1056814.0, "taker_buy_quote": 3218.948061 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.00304, "high": 0.003052, "low": 0.003006, "close": 0.003052, "volume": 4759416.0, "close_time": 1762415999999, "quote_volume": 14413.040036, "trades": 194, "taker_buy_base": 3132026.0, "taker_buy_quote": 9481.238351 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003037, "high": 0.003057, "low": 0.003022, "close": 0.003033, "volume": 1657282.0, "close_time": 1762419599999, "quote_volume": 5038.233383, "trades": 103, "taker_buy_base": 786397.0, "taker_buy_quote": 2394.554425 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.003035, "high": 0.00306, "low": 0.003028, "close": 0.003054, "volume": 922558.0, "close_time": 1762423199999, "quote_volume": 2813.352713, "trades": 60, "taker_buy_base": 481412.0, "taker_buy_quote": 1466.54904 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.003049, "high": 0.003087, "low": 0.003031, "close": 0.003069, "volume": 3182890.0, "close_time": 1762426799999, "quote_volume": 9754.749366, "trades": 117, "taker_buy_base": 1906009.0, "taker_buy_quote": 5844.317071 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.003063, "high": 0.003068, "low": 0.003043, "close": 0.003057, "volume": 998676.0, "close_time": 1762430399999, "quote_volume": 3053.418618, "trades": 48, "taker_buy_base": 342344.0, "taker_buy_quote": 1046.015869 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003058, "high": 0.00306, "low": 0.003015, "close": 0.003035, "volume": 1665428.0, "close_time": 1762433999999, "quote_volume": 5040.499455, "trades": 71, "taker_buy_base": 749018.0, "taker_buy_quote": 2266.468501 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.003037, "high": 0.003107, "low": 0.003031, "close": 0.003087, "volume": 19016907.0, "close_time": 1762437599999, "quote_volume": 58666.182764, "trades": 461, "taker_buy_base": 10304834.0, "taker_buy_quote": 31804.775076 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.003088, "high": 0.003094, "low": 0.003016, "close": 0.003027, "volume": 1966470.0, "close_time": 1762441199999, "quote_volume": 5997.049252, "trades": 73, "taker_buy_base": 777250.0, "taker_buy_quote": 2369.644028 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.003017, "high": 0.003073, "low": 0.002971, "close": 0.002987, "volume": 3541564.0, "close_time": 1762444799999, "quote_volume": 10647.85463, "trades": 147, "taker_buy_base": 1424501.0, "taker_buy_quote": 4285.401009 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.002993, "high": 0.002998, "low": 0.002935, "close": 0.002978, "volume": 3613040.0, "close_time": 1762448399999, "quote_volume": 10715.392907, "trades": 120, "taker_buy_base": 1306857.0, "taker_buy_quote": 3870.767731 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.002985, "high": 0.003035, "low": 0.00296, "close": 0.003024, "volume": 4258632.0, "close_time": 1762451999999, "quote_volume": 12741.576012, "trades": 181, "taker_buy_base": 1801615.0, "taker_buy_quote": 5411.237361 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.003022, "high": 0.003054, "low": 0.002984, "close": 0.003031, "volume": 3461295.0, "close_time": 1762455599999, "quote_volume": 10457.598038, "trades": 83, "taker_buy_base": 2913634.0, "taker_buy_quote": 8795.169065 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.00303, "high": 0.003045, "low": 0.003014, "close": 0.003043, "volume": 970252.0, "close_time": 1762459199999, "quote_volume": 2935.108333, "trades": 55, "taker_buy_base": 602064.0, "taker_buy_quote": 1821.224611 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.003049, "high": 0.003064, "low": 0.003012, "close": 0.003032, "volume": 1766389.0, "close_time": 1762462799999, "quote_volume": 5379.273072, "trades": 70, "taker_buy_base": 752579.0, "taker_buy_quote": 2294.283027 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.003029, "high": 0.003075, "low": 0.003016, "close": 0.00307, "volume": 1826418.0, "close_time": 1762466399999, "quote_volume": 5548.412921, "trades": 75, "taker_buy_base": 758205.0, "taker_buy_quote": 2306.604037 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.00306, "high": 0.003062, "low": 0.003032, "close": 0.003042, "volume": 97463.0, "close_time": 1762469999999, "quote_volume": 297.935688, "trades": 14, "taker_buy_base": 73192.0, "taker_buy_quote": 223.878924 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.003057, "high": 0.003066, "low": 0.003035, "close": 0.003066, "volume": 668111.0, "close_time": 1762473599999, "quote_volume": 2035.382164, "trades": 34, "taker_buy_base": 266246.0, "taker_buy_quote": 810.545312 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003073, "high": 0.003111, "low": 0.003066, "close": 0.003111, "volume": 446817.0, "close_time": 1762477199999, "quote_volume": 1377.7955, "trades": 49, "taker_buy_base": 61456.0, "taker_buy_quote": 189.775993 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.003113, "high": 0.003125, "low": 0.003066, "close": 0.003086, "volume": 971039.0, "close_time": 1762480799999, "quote_volume": 2999.695815, "trades": 41, "taker_buy_base": 541893.0, "taker_buy_quote": 1673.287412 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.003127, "high": 0.003254, "low": 0.003127, "close": 0.003198, "volume": 11904799.0, "close_time": 1762484399999, "quote_volume": 37799.541857, "trades": 453, "taker_buy_base": 5785101.0, "taker_buy_quote": 18412.634518 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.003199, "high": 0.003218, "low": 0.003162, "close": 0.003184, "volume": 2811584.0, "close_time": 1762487999999, "quote_volume": 8946.968771, "trades": 98, "taker_buy_base": 1310096.0, "taker_buy_quote": 4164.201653 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003196, "high": 0.003198, "low": 0.003142, "close": 0.003158, "volume": 1611035.0, "close_time": 1762491599999, "quote_volume": 5108.777124, "trades": 62, "taker_buy_base": 738277.0, "taker_buy_quote": 2344.504621 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0032, "high": 0.0032, "low": 0.003168, "close": 0.003182, "volume": 2780747.0, "close_time": 1762495199999, "quote_volume": 8837.004798, "trades": 68, "taker_buy_base": 1320732.0, "taker_buy_quote": 4195.861544 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.00318, "high": 0.003193, "low": 0.003162, "close": 0.003162, "volume": 739051.0, "close_time": 1762498799999, "quote_volume": 2352.933996, "trades": 31, "taker_buy_base": 216233.0, "taker_buy_quote": 688.362967 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.003171, "high": 0.003218, "low": 0.00317, "close": 0.003216, "volume": 1638062.0, "close_time": 1762502399999, "quote_volume": 5245.037274, "trades": 67, "taker_buy_base": 829518.0, "taker_buy_quote": 2659.730602 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.003219, "high": 0.003237, "low": 0.003196, "close": 0.003196, "volume": 2972447.0, "close_time": 1762505999999, "quote_volume": 9575.213487, "trades": 121, "taker_buy_base": 2235912.0, "taker_buy_quote": 7204.441338 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.003196, "high": 0.003212, "low": 0.003156, "close": 0.003198, "volume": 1585893.0, "close_time": 1762509599999, "quote_volume": 5042.893516, "trades": 78, "taker_buy_base": 285654.0, "taker_buy_quote": 905.400238 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.003207, "high": 0.003219, "low": 0.003152, "close": 0.003155, "volume": 806058.0, "close_time": 1762513199999, "quote_volume": 2567.620552, "trades": 25, "taker_buy_base": 110756.0, "taker_buy_quote": 352.593333 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.003155, "high": 0.003158, "low": 0.003105, "close": 0.003129, "volume": 3644466.0, "close_time": 1762516799999, "quote_volume": 11402.922469, "trades": 118, "taker_buy_base": 2396839.0, "taker_buy_quote": 7502.521498 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003129, "high": 0.00314, "low": 0.003045, "close": 0.003075, "volume": 2396507.0, "close_time": 1762520399999, "quote_volume": 7398.460086, "trades": 98, "taker_buy_base": 1443896.0, "taker_buy_quote": 4445.017633 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.003058, "high": 0.003119, "low": 0.003058, "close": 0.003109, "volume": 669489.0, "close_time": 1762523999999, "quote_volume": 2071.305143, "trades": 57, "taker_buy_base": 288979.0, "taker_buy_quote": 894.714883 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.003096, "high": 0.003188, "low": 0.003067, "close": 0.003183, "volume": 3395869.0, "close_time": 1762527599999, "quote_volume": 10571.067467, "trades": 95, "taker_buy_base": 876812.0, "taker_buy_quote": 2752.571821 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.003187, "high": 0.003236, "low": 0.003158, "close": 0.003219, "volume": 3146990.0, "close_time": 1762531199999, "quote_volume": 10075.550178, "trades": 149, "taker_buy_base": 1843588.0, "taker_buy_quote": 5897.804788 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003221, "high": 0.003376, "low": 0.003221, "close": 0.003371, "volume": 4693717.0, "close_time": 1762534799999, "quote_volume": 15466.611884, "trades": 249, "taker_buy_base": 2589813.0, "taker_buy_quote": 8580.396215 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.003359, "high": 0.003421, "low": 0.003339, "close": 0.003405, "volume": 5702870.0, "close_time": 1762538399999, "quote_volume": 19320.740977, "trades": 337, "taker_buy_base": 3064739.0, "taker_buy_quote": 10378.40772 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.003418, "high": 0.003542, "low": 0.00341, "close": 0.003468, "volume": 13113402.0, "close_time": 1762541999999, "quote_volume": 45653.41925, "trades": 502, "taker_buy_base": 8432811.0, "taker_buy_quote": 29348.601206 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.003465, "high": 0.003539, "low": 0.003459, "close": 0.003522, "volume": 7986036.0, "close_time": 1762545599999, "quote_volume": 27965.002901, "trades": 297, "taker_buy_base": 3359361.0, "taker_buy_quote": 11780.880673 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.003522, "high": 0.003557, "low": 0.003502, "close": 0.003512, "volume": 5114246.0, "close_time": 1762549199999, "quote_volume": 18030.457365, "trades": 246, "taker_buy_base": 2656222.0, "taker_buy_quote": 9365.564092 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.003511, "high": 0.003539, "low": 0.003493, "close": 0.003513, "volume": 2911756.0, "close_time": 1762552799999, "quote_volume": 10220.330014, "trades": 94, "taker_buy_base": 2199865.0, "taker_buy_quote": 7720.760602 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.003513, "high": 0.003521, "low": 0.003486, "close": 0.003512, "volume": 3097830.0, "close_time": 1762556399999, "quote_volume": 10852.072476, "trades": 106, "taker_buy_base": 1966288.0, "taker_buy_quote": 6890.598082 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.003514, "high": 0.003514, "low": 0.003445, "close": 0.00345, "volume": 4788650.0, "close_time": 1762559999999, "quote_volume": 16593.609255, "trades": 111, "taker_buy_base": 1825257.0, "taker_buy_quote": 6328.460353 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.003472, "high": 0.003618, "low": 0.003464, "close": 0.003467, "volume": 21589190.0, "close_time": 1762563599999, "quote_volume": 76743.819539, "trades": 523, "taker_buy_base": 11313158.0, "taker_buy_quote": 40179.818962 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.003459, "high": 0.003509, "low": 0.003431, "close": 0.003502, "volume": 2289984.0, "close_time": 1762567199999, "quote_volume": 7943.375331, "trades": 108, "taker_buy_base": 899901.0, "taker_buy_quote": 3123.923647 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.003506, "high": 0.003534, "low": 0.003482, "close": 0.003496, "volume": 1608970.0, "close_time": 1762570799999, "quote_volume": 5642.362516, "trades": 94, "taker_buy_base": 814635.0, "taker_buy_quote": 2853.415107 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.003503, "high": 0.003539, "low": 0.003469, "close": 0.003471, "volume": 1175025.0, "close_time": 1762574399999, "quote_volume": 4105.255849, "trades": 54, "taker_buy_base": 594492.0, "taker_buy_quote": 2078.042579 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.00348, "high": 0.003519, "low": 0.003476, "close": 0.003492, "volume": 1167678.0, "close_time": 1762577999999, "quote_volume": 4082.305723, "trades": 59, "taker_buy_base": 548003.0, "taker_buy_quote": 1918.230998 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.003488, "high": 0.00349, "low": 0.003408, "close": 0.003417, "volume": 2822535.0, "close_time": 1762581599999, "quote_volume": 9703.153086, "trades": 89, "taker_buy_base": 886683.0, "taker_buy_quote": 3045.08175 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.003411, "high": 0.003421, "low": 0.00336, "close": 0.003404, "volume": 3383852.0, "close_time": 1762585199999, "quote_volume": 11448.261354, "trades": 158, "taker_buy_base": 1760742.0, "taker_buy_quote": 5954.455529 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.00341, "high": 0.003439, "low": 0.00337, "close": 0.003436, "volume": 2853452.0, "close_time": 1762588799999, "quote_volume": 9718.893888, "trades": 106, "taker_buy_base": 1227424.0, "taker_buy_quote": 4176.944406 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003435, "high": 0.003468, "low": 0.003406, "close": 0.003448, "volume": 1616109.0, "close_time": 1762592399999, "quote_volume": 5564.349658, "trades": 94, "taker_buy_base": 1078570.0, "taker_buy_quote": 3712.006329 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.003439, "high": 0.00345, "low": 0.003387, "close": 0.003399, "volume": 1397213.0, "close_time": 1762595999999, "quote_volume": 4773.005896, "trades": 85, "taker_buy_base": 1053562.0, "taker_buy_quote": 3598.737254 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.003397, "high": 0.003475, "low": 0.003397, "close": 0.003469, "volume": 2236970.0, "close_time": 1762599599999, "quote_volume": 7710.595447, "trades": 122, "taker_buy_base": 960536.0, "taker_buy_quote": 3310.889331 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.003469, "high": 0.003512, "low": 0.003464, "close": 0.003475, "volume": 3092275.0, "close_time": 1762603199999, "quote_volume": 10783.664657, "trades": 155, "taker_buy_base": 1586790.0, "taker_buy_quote": 5536.547427 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.003475, "high": 0.00349, "low": 0.003443, "close": 0.003469, "volume": 1405761.0, "close_time": 1762606799999, "quote_volume": 4879.046171, "trades": 126, "taker_buy_base": 821766.0, "taker_buy_quote": 2852.508432 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.003471, "high": 0.003471, "low": 0.003369, "close": 0.003377, "volume": 3056702.0, "close_time": 1762610399999, "quote_volume": 10427.394211, "trades": 180, "taker_buy_base": 1474706.0, "taker_buy_quote": 5022.199918 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.003382, "high": 0.003403, "low": 0.003337, "close": 0.003391, "volume": 2661244.0, "close_time": 1762613999999, "quote_volume": 8983.55179, "trades": 157, "taker_buy_base": 1342262.0, "taker_buy_quote": 4533.88409 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.003389, "high": 0.00339, "low": 0.003307, "close": 0.003324, "volume": 4009768.0, "close_time": 1762617599999, "quote_volume": 13369.174995, "trades": 174, "taker_buy_base": 1701178.0, "taker_buy_quote": 5671.002354 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.003326, "high": 0.003352, "low": 0.003297, "close": 0.003341, "volume": 2595439.0, "close_time": 1762621199999, "quote_volume": 8615.415545, "trades": 130, "taker_buy_base": 1000706.0, "taker_buy_quote": 3328.4208 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.003338, "high": 0.00337, "low": 0.003325, "close": 0.003354, "volume": 1089386.0, "close_time": 1762624799999, "quote_volume": 3655.533336, "trades": 76, "taker_buy_base": 681884.0, "taker_buy_quote": 2287.603744 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.003357, "high": 0.003385, "low": 0.003349, "close": 0.003382, "volume": 1150980.0, "close_time": 1762628399999, "quote_volume": 3878.376399, "trades": 61, "taker_buy_base": 273187.0, "taker_buy_quote": 918.48455 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.003382, "high": 0.00339, "low": 0.00334, "close": 0.003356, "volume": 713327.0, "close_time": 1762631999999, "quote_volume": 2398.658799, "trades": 52, "taker_buy_base": 382377.0, "taker_buy_quote": 1286.068559 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.003365, "high": 0.003395, "low": 0.003351, "close": 0.003381, "volume": 509699.0, "close_time": 1762635599999, "quote_volume": 1719.894833, "trades": 24, "taker_buy_base": 266615.0, "taker_buy_quote": 898.979642 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.003379, "high": 0.00339, "low": 0.003371, "close": 0.00339, "volume": 1019424.0, "close_time": 1762639199999, "quote_volume": 3449.617047, "trades": 44, "taker_buy_base": 702629.0, "taker_buy_quote": 2376.989934 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.003387, "high": 0.003406, "low": 0.003384, "close": 0.003396, "volume": 471026.0, "close_time": 1762642799999, "quote_volume": 1600.72223, "trades": 26, "taker_buy_base": 190289.0, "taker_buy_quote": 646.256274 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.003401, "high": 0.003401, "low": 0.003392, "close": 0.003392, "volume": 244683.0, "close_time": 1762646399999, "quote_volume": 830.512665, "trades": 16, "taker_buy_base": 210810.0, "taker_buy_quote": 715.615449 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003385, "high": 0.003416, "low": 0.003344, "close": 0.003345, "volume": 2346247.0, "close_time": 1762649999999, "quote_volume": 7938.5601, "trades": 99, "taker_buy_base": 1137057.0, "taker_buy_quote": 3840.476388 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.003367, "high": 0.003384, "low": 0.003352, "close": 0.003366, "volume": 282298.0, "close_time": 1762653599999, "quote_volume": 951.960552, "trades": 20, "taker_buy_base": 102415.0, "taker_buy_quote": 346.468488 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.003357, "high": 0.003357, "low": 0.003274, "close": 0.003284, "volume": 1981454.0, "close_time": 1762657199999, "quote_volume": 6540.857864, "trades": 77, "taker_buy_base": 862790.0, "taker_buy_quote": 2847.60621 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.00329, "high": 0.00329, "low": 0.003251, "close": 0.003267, "volume": 1504702.0, "close_time": 1762660799999, "quote_volume": 4918.52516, "trades": 89, "taker_buy_base": 632957.0, "taker_buy_quote": 2068.863315 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003272, "high": 0.003302, "low": 0.003272, "close": 0.003287, "volume": 423355.0, "close_time": 1762664399999, "quote_volume": 1391.095939, "trades": 42, "taker_buy_base": 337533.0, "taker_buy_quote": 1108.706057 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.003289, "high": 0.003302, "low": 0.003282, "close": 0.003295, "volume": 405016.0, "close_time": 1762667999999, "quote_volume": 1333.433927, "trades": 24, "taker_buy_base": 175051.0, "taker_buy_quote": 576.207732 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.003292, "high": 0.00332, "low": 0.003278, "close": 0.003293, "volume": 351492.0, "close_time": 1762671599999, "quote_volume": 1160.311682, "trades": 33, "taker_buy_base": 172484.0, "taker_buy_quote": 570.00659 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.003297, "high": 0.003334, "low": 0.003296, "close": 0.003333, "volume": 761617.0, "close_time": 1762675199999, "quote_volume": 2529.278296, "trades": 42, "taker_buy_base": 408307.0, "taker_buy_quote": 1357.66922 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.003337, "high": 0.003337, "low": 0.003294, "close": 0.003297, "volume": 822634.0, "close_time": 1762678799999, "quote_volume": 2726.491514, "trades": 42, "taker_buy_base": 436072.0, "taker_buy_quote": 1441.558185 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.003305, "high": 0.003314, "low": 0.003258, "close": 0.00326, "volume": 1129429.0, "close_time": 1762682399999, "quote_volume": 3721.36272, "trades": 40, "taker_buy_base": 246374.0, "taker_buy_quote": 808.834156 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.003248, "high": 0.00328, "low": 0.00324, "close": 0.003279, "volume": 1984282.0, "close_time": 1762685999999, "quote_volume": 6446.328613, "trades": 105, "taker_buy_base": 787062.0, "taker_buy_quote": 2554.590522 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.003292, "high": 0.003325, "low": 0.003292, "close": 0.003317, "volume": 1439089.0, "close_time": 1762689599999, "quote_volume": 4775.935877, "trades": 66, "taker_buy_base": 1232816.0, "taker_buy_quote": 4093.423182 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.003316, "high": 0.003351, "low": 0.003316, "close": 0.003338, "volume": 1647590.0, "close_time": 1762693199999, "quote_volume": 5500.071423, "trades": 75, "taker_buy_base": 913664.0, "taker_buy_quote": 3049.004622 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.003328, "high": 0.003362, "low": 0.003322, "close": 0.003344, "volume": 1387273.0, "close_time": 1762696799999, "quote_volume": 4632.848483, "trades": 79, "taker_buy_base": 615843.0, "taker_buy_quote": 2058.521001 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.003343, "high": 0.003404, "low": 0.003318, "close": 0.003354, "volume": 4363295.0, "close_time": 1762700399999, "quote_volume": 14721.388651, "trades": 194, "taker_buy_base": 2736615.0, "taker_buy_quote": 9235.610919 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.003361, "high": 0.003418, "low": 0.003354, "close": 0.003394, "volume": 2897350.0, "close_time": 1762703999999, "quote_volume": 9815.441065, "trades": 116, "taker_buy_base": 1062741.0, "taker_buy_quote": 3611.998825 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003391, "high": 0.003437, "low": 0.003391, "close": 0.003425, "volume": 1123289.0, "close_time": 1762707599999, "quote_volume": 3833.343298, "trades": 64, "taker_buy_base": 797507.0, "taker_buy_quote": 2719.222627 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.003426, "high": 0.003426, "low": 0.00338, "close": 0.003385, "volume": 2337804.0, "close_time": 1762711199999, "quote_volume": 7940.846307, "trades": 108, "taker_buy_base": 993111.0, "taker_buy_quote": 3371.301116 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.003378, "high": 0.00342, "low": 0.003346, "close": 0.00342, "volume": 2399563.0, "close_time": 1762714799999, "quote_volume": 8083.254202, "trades": 71, "taker_buy_base": 775653.0, "taker_buy_quote": 2617.725638 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.003413, "high": 0.003446, "low": 0.00341, "close": 0.003446, "volume": 4924345.0, "close_time": 1762718399999, "quote_volume": 16841.720972, "trades": 105, "taker_buy_base": 920336.0, "taker_buy_quote": 3146.410757 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.003445, "high": 0.003446, "low": 0.003405, "close": 0.003406, "volume": 4557221.0, "close_time": 1762721999999, "quote_volume": 15527.593798, "trades": 54, "taker_buy_base": 4234697.0, "taker_buy_quote": 14425.664037 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.003412, "high": 0.003419, "low": 0.003397, "close": 0.003402, "volume": 721628.0, "close_time": 1762725599999, "quote_volume": 2458.870189, "trades": 45, "taker_buy_base": 186833.0, "taker_buy_quote": 636.379685 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.003397, "high": 0.0034, "low": 0.003364, "close": 0.003387, "volume": 209456.0, "close_time": 1762729199999, "quote_volume": 707.444429, "trades": 16, "taker_buy_base": 155365.0, "taker_buy_quote": 525.043552 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.003402, "high": 0.003429, "low": 0.003376, "close": 0.003385, "volume": 2673857.0, "close_time": 1762732799999, "quote_volume": 9111.763982, "trades": 67, "taker_buy_base": 1047283.0, "taker_buy_quote": 3556.770035 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.003394, "high": 0.00346, "low": 0.003362, "close": 0.003434, "volume": 2430065.0, "close_time": 1762736399999, "quote_volume": 8277.284732, "trades": 77, "taker_buy_base": 1898365.0, "taker_buy_quote": 6459.553322 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.003442, "high": 0.003444, "low": 0.003399, "close": 0.003434, "volume": 1538551.0, "close_time": 1762739999999, "quote_volume": 5268.128477, "trades": 80, "taker_buy_base": 851726.0, "taker_buy_quote": 2916.344105 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.003413, "high": 0.003449, "low": 0.003406, "close": 0.003447, "volume": 950214.0, "close_time": 1762743599999, "quote_volume": 3260.283477, "trades": 37, "taker_buy_base": 414811.0, "taker_buy_quote": 1418.315813 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.003449, "high": 0.003462, "low": 0.003443, "close": 0.003462, "volume": 804996.0, "close_time": 1762747199999, "quote_volume": 2778.431022, "trades": 24, "taker_buy_base": 201460.0, "taker_buy_quote": 694.837146 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.003438, "high": 0.003475, "low": 0.003413, "close": 0.003475, "volume": 1191985.0, "close_time": 1762750799999, "quote_volume": 4089.96203, "trades": 59, "taker_buy_base": 992021.0, "taker_buy_quote": 3403.113219 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.00347, "high": 0.003471, "low": 0.003435, "close": 0.003455, "volume": 181595.0, "close_time": 1762754399999, "quote_volume": 629.144581, "trades": 35, "taker_buy_base": 81863.0, "taker_buy_quote": 283.177438 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.003453, "high": 0.003472, "low": 0.003447, "close": 0.003454, "volume": 1381227.0, "close_time": 1762757999999, "quote_volume": 4781.023672, "trades": 37, "taker_buy_base": 649977.0, "taker_buy_quote": 2250.150094 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.003465, "high": 0.00348, "low": 0.003447, "close": 0.003451, "volume": 2422852.0, "close_time": 1762761599999, "quote_volume": 8399.148673, "trades": 75, "taker_buy_base": 971461.0, "taker_buy_quote": 3365.289548 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.003456, "high": 0.003457, "low": 0.003386, "close": 0.003402, "volume": 2631147.0, "close_time": 1762765199999, "quote_volume": 9040.143631, "trades": 82, "taker_buy_base": 1995706.0, "taker_buy_quote": 6859.146624 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.003403, "high": 0.0035, "low": 0.003403, "close": 0.003453, "volume": 1369080.0, "close_time": 1762768799999, "quote_volume": 4725.357761, "trades": 63, "taker_buy_base": 588656.0, "taker_buy_quote": 2032.741913 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.003455, "high": 0.003464, "low": 0.003391, "close": 0.003407, "volume": 1359307.0, "close_time": 1762772399999, "quote_volume": 4674.014645, "trades": 55, "taker_buy_base": 937320.0, "taker_buy_quote": 3225.617232 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.003413, "high": 0.00345, "low": 0.003408, "close": 0.003434, "volume": 843120.0, "close_time": 1762775999999, "quote_volume": 2891.488327, "trades": 45, "taker_buy_base": 431026.0, "taker_buy_quote": 1480.729391 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.003431, "high": 0.003435, "low": 0.0034, "close": 0.003403, "volume": 326469.0, "close_time": 1762779599999, "quote_volume": 1114.512149, "trades": 28, "taker_buy_base": 130966.0, "taker_buy_quote": 445.903357 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.003421, "high": 0.003443, "low": 0.003405, "close": 0.003423, "volume": 667658.0, "close_time": 1762783199999, "quote_volume": 2286.633488, "trades": 43, "taker_buy_base": 240566.0, "taker_buy_quote": 823.456924 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.003416, "high": 0.003416, "low": 0.00331, "close": 0.003341, "volume": 4577171.0, "close_time": 1762786799999, "quote_volume": 15341.923036, "trades": 145, "taker_buy_base": 1873622.0, "taker_buy_quote": 6279.469796 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.003327, "high": 0.003383, "low": 0.003327, "close": 0.003354, "volume": 3491152.0, "close_time": 1762790399999, "quote_volume": 11739.850942, "trades": 105, "taker_buy_base": 2483742.0, "taker_buy_quote": 8349.771551 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.003348, "high": 0.003371, "low": 0.003313, "close": 0.003331, "volume": 1146255.0, "close_time": 1762793999999, "quote_volume": 3835.019106, "trades": 45, "taker_buy_base": 597839.0, "taker_buy_quote": 2001.679989 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.003324, "high": 0.003376, "low": 0.003324, "close": 0.003362, "volume": 2093219.0, "close_time": 1762797599999, "quote_volume": 7025.65353, "trades": 85, "taker_buy_base": 422577.0, "taker_buy_quote": 1420.390137 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.00336, "high": 0.003367, "low": 0.003338, "close": 0.003338, "volume": 402124.0, "close_time": 1762801199999, "quote_volume": 1349.456273, "trades": 39, "taker_buy_base": 221648.0, "taker_buy_quote": 744.512581 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.003337, "high": 0.003404, "low": 0.003337, "close": 0.003378, "volume": 898982.0, "close_time": 1762804799999, "quote_volume": 3030.802097, "trades": 95, "taker_buy_base": 497622.0, "taker_buy_quote": 1677.275442 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.003377, "high": 0.003396, "low": 0.003372, "close": 0.003379, "volume": 1294064.0, "close_time": 1762808399999, "quote_volume": 4378.830282, "trades": 66, "taker_buy_base": 1020567.0, "taker_buy_quote": 3453.469732 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.003373, "high": 0.003373, "low": 0.003334, "close": 0.003343, "volume": 683458.0, "close_time": 1762811999999, "quote_volume": 2289.815794, "trades": 51, "taker_buy_base": 341505.0, "taker_buy_quote": 1143.619579 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.003339, "high": 0.003425, "low": 0.003332, "close": 0.003421, "volume": 910680.0, "close_time": 1762815599999, "quote_volume": 3079.024431, "trades": 76, "taker_buy_base": 309858.0, "taker_buy_quote": 1053.453494 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.003422, "high": 0.003422, "low": 0.003362, "close": 0.003367, "volume": 944890.0, "close_time": 1762819199999, "quote_volume": 3202.683333, "trades": 37, "taker_buy_base": 482393.0, "taker_buy_quote": 1634.060536 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.003367, "high": 0.00338, "low": 0.003313, "close": 0.003325, "volume": 2172964.0, "close_time": 1762822799999, "quote_volume": 7306.834663, "trades": 86, "taker_buy_base": 1245962.0, "taker_buy_quote": 4194.782262 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.003348, "high": 0.003424, "low": 0.003329, "close": 0.003336, "volume": 1451351.0, "close_time": 1762826399999, "quote_volume": 4888.341168, "trades": 100, "taker_buy_base": 611402.0, "taker_buy_quote": 2061.023128 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.003336, "high": 0.003417, "low": 0.003321, "close": 0.003385, "volume": 2717810.0, "close_time": 1762829999999, "quote_volume": 9194.093149, "trades": 120, "taker_buy_base": 1937780.0, "taker_buy_quote": 6565.429798 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.003383, "high": 0.003395, "low": 0.003369, "close": 0.003378, "volume": 1170213.0, "close_time": 1762833599999, "quote_volume": 3961.018628, "trades": 78, "taker_buy_base": 201591.0, "taker_buy_quote": 682.400336 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.003376, "high": 0.00338, "low": 0.003327, "close": 0.003329, "volume": 619068.0, "close_time": 1762837199999, "quote_volume": 2077.518659, "trades": 45, "taker_buy_base": 292300.0, "taker_buy_quote": 979.315422 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.003326, "high": 0.003326, "low": 0.003295, "close": 0.00332, "volume": 1493278.0, "close_time": 1762840799999, "quote_volume": 4938.092158, "trades": 80, "taker_buy_base": 613283.0, "taker_buy_quote": 2027.528691 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.003307, "high": 0.003336, "low": 0.003289, "close": 0.003314, "volume": 2072188.0, "close_time": 1762844399999, "quote_volume": 6879.555613, "trades": 97, "taker_buy_base": 833361.0, "taker_buy_quote": 2764.840171 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.003318, "high": 0.003318, "low": 0.003252, "close": 0.003259, "volume": 1687965.0, "close_time": 1762847999999, "quote_volume": 5531.743024, "trades": 81, "taker_buy_base": 932675.0, "taker_buy_quote": 3051.720585 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.003263, "high": 0.003305, "low": 0.003254, "close": 0.003305, "volume": 7229178.0, "close_time": 1762851599999, "quote_volume": 23825.348042, "trades": 205, "taker_buy_base": 1347578.0, "taker_buy_quote": 4420.612381 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.003323, "high": 0.003332, "low": 0.003289, "close": 0.00329, "volume": 1603276.0, "close_time": 1762855199999, "quote_volume": 5307.698859, "trades": 45, "taker_buy_base": 1054672.0, "taker_buy_quote": 3486.094229 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.003288, "high": 0.003306, "low": 0.003284, "close": 0.0033, "volume": 829976.0, "close_time": 1762858799999, "quote_volume": 2735.039748, "trades": 53, "taker_buy_base": 397121.0, "taker_buy_quote": 1308.747449 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.003317, "high": 0.00335, "low": 0.003305, "close": 0.003307, "volume": 2137879.0, "close_time": 1762862399999, "quote_volume": 7133.548011, "trades": 113, "taker_buy_base": 1148325.0, "taker_buy_quote": 3835.8283 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.003319, "high": 0.003345, "low": 0.003278, "close": 0.003299, "volume": 1512299.0, "close_time": 1762865999999, "quote_volume": 4988.462971, "trades": 61, "taker_buy_base": 404590.0, "taker_buy_quote": 1340.87009 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.003299, "high": 0.003324, "low": 0.003274, "close": 0.003274, "volume": 2212738.0, "close_time": 1762869599999, "quote_volume": 7283.138647, "trades": 74, "taker_buy_base": 1175776.0, "taker_buy_quote": 3870.357322 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.003287, "high": 0.003311, "low": 0.003263, "close": 0.003303, "volume": 1204072.0, "close_time": 1762873199999, "quote_volume": 3954.430654, "trades": 40, "taker_buy_base": 529322.0, "taker_buy_quote": 1736.39835 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.003346, "high": 0.00335, "low": 0.003288, "close": 0.003314, "volume": 1757382.0, "close_time": 1762876799999, "quote_volume": 5839.88346, "trades": 82, "taker_buy_base": 884977.0, "taker_buy_quote": 2943.904705 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.003315, "high": 0.003527, "low": 0.00331, "close": 0.003462, "volume": 46145961.0, "close_time": 1762880399999, "quote_volume": 158440.614963, "trades": 1362, "taker_buy_base": 24600727.0, "taker_buy_quote": 84586.426567 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.003456, "high": 0.003479, "low": 0.00338, "close": 0.003402, "volume": 9128513.0, "close_time": 1762883999999, "quote_volume": 31269.772021, "trades": 265, "taker_buy_base": 4074884.0, "taker_buy_quote": 13985.042084 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.003407, "high": 0.003414, "low": 0.003329, "close": 0.003337, "volume": 2371496.0, "close_time": 1762887599999, "quote_volume": 7989.541534, "trades": 71, "taker_buy_base": 1350174.0, "taker_buy_quote": 4542.65098 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.003333, "high": 0.003333, "low": 0.003256, "close": 0.003256, "volume": 4270415.0, "close_time": 1762891199999, "quote_volume": 14042.68538, "trades": 116, "taker_buy_base": 1221358.0, "taker_buy_quote": 4015.149346 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.00326, "high": 0.003265, "low": 0.003209, "close": 0.003224, "volume": 4468903.0, "close_time": 1762894799999, "quote_volume": 14463.868364, "trades": 105, "taker_buy_base": 2121766.0, "taker_buy_quote": 6883.853619 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.003217, "high": 0.003247, "low": 0.00321, "close": 0.003227, "volume": 2254688.0, "close_time": 1762898399999, "quote_volume": 7281.513818, "trades": 51, "taker_buy_base": 1416796.0, "taker_buy_quote": 4578.666864 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.003216, "high": 0.003254, "low": 0.003173, "close": 0.003254, "volume": 3060056.0, "close_time": 1762901999999, "quote_volume": 9834.193513, "trades": 80, "taker_buy_base": 1150202.0, "taker_buy_quote": 3701.98563 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.003233, "high": 0.00324, "low": 0.003191, "close": 0.003195, "volume": 1192068.0, "close_time": 1762905599999, "quote_volume": 3827.96106, "trades": 36, "taker_buy_base": 1041198.0, "taker_buy_quote": 3342.064288 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.003198, "high": 0.00322, "low": 0.003156, "close": 0.003189, "volume": 2597028.0, "close_time": 1762909199999, "quote_volume": 8289.570726, "trades": 115, "taker_buy_base": 1276644.0, "taker_buy_quote": 4073.600616 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.003188, "high": 0.003253, "low": 0.003185, "close": 0.003243, "volume": 2657242.0, "close_time": 1762912799999, "quote_volume": 8589.116933, "trades": 127, "taker_buy_base": 933377.0, "taker_buy_quote": 3007.268172 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.003241, "high": 0.003257, "low": 0.00321, "close": 0.003235, "volume": 845533.0, "close_time": 1762916399999, "quote_volume": 2735.243688, "trades": 81, "taker_buy_base": 513735.0, "taker_buy_quote": 1661.398333 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.003233, "high": 0.00325, "low": 0.003227, "close": 0.003247, "volume": 692683.0, "close_time": 1762919999999, "quote_volume": 2246.43646, "trades": 57, "taker_buy_base": 355970.0, "taker_buy_quote": 1155.325847 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.003242, "high": 0.003256, "low": 0.00323, "close": 0.003245, "volume": 2088179.0, "close_time": 1762923599999, "quote_volume": 6757.513911, "trades": 51, "taker_buy_base": 642626.0, "taker_buy_quote": 2083.640392 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.003253, "high": 0.003269, "low": 0.003241, "close": 0.003246, "volume": 365972.0, "close_time": 1762927199999, "quote_volume": 1191.029021, "trades": 27, "taker_buy_base": 264620.0, "taker_buy_quote": 861.739105 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.003262, "high": 0.003307, "low": 0.003261, "close": 0.003296, "volume": 698881.0, "close_time": 1762930799999, "quote_volume": 2298.251377, "trades": 45, "taker_buy_base": 451684.0, "taker_buy_quote": 1485.2872 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.003292, "high": 0.003313, "low": 0.003256, "close": 0.003256, "volume": 1569473.0, "close_time": 1762934399999, "quote_volume": 5150.454906, "trades": 68, "taker_buy_base": 1021272.0, "taker_buy_quote": 3346.570847 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.003264, "high": 0.003325, "low": 0.003264, "close": 0.003316, "volume": 1571823.0, "close_time": 1762937999999, "quote_volume": 5185.256538, "trades": 60, "taker_buy_base": 1212435.0, "taker_buy_quote": 4000.883135 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.003314, "high": 0.00335, "low": 0.003308, "close": 0.003345, "volume": 2796252.0, "close_time": 1762941599999, "quote_volume": 9319.821526, "trades": 76, "taker_buy_base": 616479.0, "taker_buy_quote": 2052.43603 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.003354, "high": 0.003361, "low": 0.00334, "close": 0.003345, "volume": 1135727.0, "close_time": 1762945199999, "quote_volume": 3805.63248, "trades": 60, "taker_buy_base": 455475.0, "taker_buy_quote": 1526.804126 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.003348, "high": 0.003351, "low": 0.003329, "close": 0.003329, "volume": 661673.0, "close_time": 1762948799999, "quote_volume": 2207.328162, "trades": 20, "taker_buy_base": 436629.0, "taker_buy_quote": 1455.539687 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.00333, "high": 0.003343, "low": 0.003305, "close": 0.003321, "volume": 1723977.0, "close_time": 1762952399999, "quote_volume": 5729.411015, "trades": 71, "taker_buy_base": 666691.0, "taker_buy_quote": 2213.102679 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.003316, "high": 0.003346, "low": 0.003297, "close": 0.003338, "volume": 1263204.0, "close_time": 1762955999999, "quote_volume": 4194.108242, "trades": 58, "taker_buy_base": 685671.0, "taker_buy_quote": 2277.57275 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.003337, "high": 0.003337, "low": 0.003248, "close": 0.003267, "volume": 1498005.0, "close_time": 1762959599999, "quote_volume": 4915.509073, "trades": 51, "taker_buy_base": 963852.0, "taker_buy_quote": 3166.460432 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.003263, "high": 0.003297, "low": 0.003223, "close": 0.003228, "volume": 2855713.0, "close_time": 1762963199999, "quote_volume": 9276.772834, "trades": 61, "taker_buy_base": 1800217.0, "taker_buy_quote": 5852.344267 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.003222, "high": 0.003247, "low": 0.00316, "close": 0.003188, "volume": 5623885.0, "close_time": 1762966799999, "quote_volume": 18017.549115, "trades": 126, "taker_buy_base": 3026633.0, "taker_buy_quote": 9690.183011 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.003202, "high": 0.003205, "low": 0.00315, "close": 0.003183, "volume": 3004321.0, "close_time": 1762970399999, "quote_volume": 9533.32781, "trades": 74, "taker_buy_base": 1680669.0, "taker_buy_quote": 5327.672882 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.003193, "high": 0.003193, "low": 0.003156, "close": 0.003163, "volume": 282541.0, "close_time": 1762973999999, "quote_volume": 896.303681, "trades": 17, "taker_buy_base": 204790.0, "taker_buy_quote": 649.40919 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.003156, "high": 0.003173, "low": 0.003117, "close": 0.003155, "volume": 1069551.0, "close_time": 1762977599999, "quote_volume": 3359.857673, "trades": 32, "taker_buy_base": 600939.0, "taker_buy_quote": 1886.920118 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.003149, "high": 0.00324, "low": 0.003149, "close": 0.003203, "volume": 1787814.0, "close_time": 1762981199999, "quote_volume": 5696.933647, "trades": 38, "taker_buy_base": 969297.0, "taker_buy_quote": 3090.361887 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.003203, "high": 0.003224, "low": 0.003198, "close": 0.003224, "volume": 2633893.0, "close_time": 1762984799999, "quote_volume": 8471.280184, "trades": 35, "taker_buy_base": 1405743.0, "taker_buy_quote": 4517.783571 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.003217, "high": 0.003217, "low": 0.003207, "close": 0.003217, "volume": 411686.0, "close_time": 1762988399999, "quote_volume": 1323.12027, "trades": 7, "taker_buy_base": 284857.0, "taker_buy_quote": 915.367512 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.003217, "high": 0.003217, "low": 0.003172, "close": 0.003181, "volume": 803618.0, "close_time": 1762991999999, "quote_volume": 2555.269386, "trades": 33, "taker_buy_base": 406700.0, "taker_buy_quote": 1293.147521 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.003184, "high": 0.003199, "low": 0.003166, "close": 0.003174, "volume": 1146478.0, "close_time": 1762995599999, "quote_volume": 3641.104613, "trades": 50, "taker_buy_base": 668692.0, "taker_buy_quote": 2123.003786 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.00318, "high": 0.003234, "low": 0.003177, "close": 0.003203, "volume": 2600759.0, "close_time": 1762999199999, "quote_volume": 8354.746605, "trades": 141, "taker_buy_base": 1378232.0, "taker_buy_quote": 4424.963761 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.003202, "high": 0.003226, "low": 0.003202, "close": 0.003213, "volume": 706486.0, "close_time": 1763002799999, "quote_volume": 2269.74154, "trades": 37, "taker_buy_base": 430438.0, "taker_buy_quote": 1382.480812 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.003214, "high": 0.003361, "low": 0.003161, "close": 0.003303, "volume": 5841023.0, "close_time": 1763006399999, "quote_volume": 19045.071047, "trades": 332, "taker_buy_base": 3456329.0, "taker_buy_quote": 11213.576548 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.003293, "high": 0.003318, "low": 0.003267, "close": 0.0033, "volume": 4672792.0, "close_time": 1763009999999, "quote_volume": 15374.027068, "trades": 185, "taker_buy_base": 2623872.0, "taker_buy_quote": 8631.861837 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.003283, "high": 0.003298, "low": 0.003242, "close": 0.003297, "volume": 2209549.0, "close_time": 1763013599999, "quote_volume": 7202.479031, "trades": 138, "taker_buy_base": 558998.0, "taker_buy_quote": 1825.615492 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.003297, "high": 0.003297, "low": 0.003262, "close": 0.003268, "volume": 1125803.0, "close_time": 1763017199999, "quote_volume": 3692.803613, "trades": 86, "taker_buy_base": 507184.0, "taker_buy_quote": 1662.465553 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.00327, "high": 0.003285, "low": 0.003252, "close": 0.003261, "volume": 809525.0, "close_time": 1763020799999, "quote_volume": 2648.437328, "trades": 64, "taker_buy_base": 321108.0, "taker_buy_quote": 1049.76231 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.003262, "high": 0.003293, "low": 0.00326, "close": 0.003279, "volume": 947349.0, "close_time": 1763024399999, "quote_volume": 3103.275701, "trades": 70, "taker_buy_base": 519181.0, "taker_buy_quote": 1699.727458 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.003278, "high": 0.003278, "low": 0.003251, "close": 0.003261, "volume": 1200678.0, "close_time": 1763027999999, "quote_volume": 3916.55103, "trades": 30, "taker_buy_base": 345417.0, "taker_buy_quote": 1126.347019 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.003258, "high": 0.003295, "low": 0.003233, "close": 0.003233, "volume": 704279.0, "close_time": 1763031599999, "quote_volume": 2294.908069, "trades": 32, "taker_buy_base": 386810.0, "taker_buy_quote": 1263.453133 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.003237, "high": 0.003243, "low": 0.003228, "close": 0.003238, "volume": 558245.0, "close_time": 1763035199999, "quote_volume": 1806.168931, "trades": 20, "taker_buy_base": 150891.0, "taker_buy_quote": 488.389 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003239, "high": 0.003239, "low": 0.003184, "close": 0.003228, "volume": 2677728.0, "close_time": 1763038799999, "quote_volume": 8620.960747, "trades": 77, "taker_buy_base": 672993.0, "taker_buy_quote": 2169.987664 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.003241, "high": 0.003241, "low": 0.003195, "close": 0.003215, "volume": 325600.0, "close_time": 1763042399999, "quote_volume": 1045.632066, "trades": 9, "taker_buy_base": 98952.0, "taker_buy_quote": 316.506346 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.00321, "high": 0.003304, "low": 0.003176, "close": 0.003273, "volume": 3415778.0, "close_time": 1763045999999, "quote_volume": 11036.527474, "trades": 121, "taker_buy_base": 1797468.0, "taker_buy_quote": 5801.253122 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.003279, "high": 0.003292, "low": 0.003216, "close": 0.003216, "volume": 1876532.0, "close_time": 1763049599999, "quote_volume": 6112.723222, "trades": 74, "taker_buy_base": 1267976.0, "taker_buy_quote": 4134.296198 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.003226, "high": 0.003231, "low": 0.003155, "close": 0.003156, "volume": 2751187.0, "close_time": 1763053199999, "quote_volume": 8823.684418, "trades": 108, "taker_buy_base": 992979.0, "taker_buy_quote": 3179.738021 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.003162, "high": 0.003163, "low": 0.003076, "close": 0.003076, "volume": 3045813.0, "close_time": 1763056799999, "quote_volume": 9461.134371, "trades": 89, "taker_buy_base": 1655325.0, "taker_buy_quote": 5130.494017 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.003078, "high": 0.003084, "low": 0.003007, "close": 0.003044, "volume": 5145432.0, "close_time": 1763060399999, "quote_volume": 15649.040286, "trades": 166, "taker_buy_base": 2361099.0, "taker_buy_quote": 7174.326861 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.003031, "high": 0.003052, "low": 0.002972, "close": 0.002981, "volume": 4907472.0, "close_time": 1763063999999, "quote_volume": 14716.521664, "trades": 110, "taker_buy_base": 1825900.0, "taker_buy_quote": 5464.404141 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.002983, "high": 0.003019, "low": 0.002965, "close": 0.002981, "volume": 1210639.0, "close_time": 1763067599999, "quote_volume": 3612.998349, "trades": 30, "taker_buy_base": 678609.0, "taker_buy_quote": 2019.586969 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.002988, "high": 0.003004, "low": 0.002975, "close": 0.003001, "volume": 2111218.0, "close_time": 1763071199999, "quote_volume": 6317.018541, "trades": 54, "taker_buy_base": 549945.0, "taker_buy_quote": 1647.855829 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.003016, "high": 0.003071, "low": 0.003016, "close": 0.003065, "volume": 876366.0, "close_time": 1763074799999, "quote_volume": 2672.307098, "trades": 28, "taker_buy_base": 761846.0, "taker_buy_quote": 2324.320152 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.003064, "high": 0.003093, "low": 0.003061, "close": 0.003061, "volume": 896942.0, "close_time": 1763078399999, "quote_volume": 2760.153964, "trades": 21, "taker_buy_base": 501726.0, "taker_buy_quote": 1543.709546 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003062, "high": 0.003104, "low": 0.003035, "close": 0.003044, "volume": 1473710.0, "close_time": 1763081999999, "quote_volume": 4521.313819, "trades": 80, "taker_buy_base": 840413.0, "taker_buy_quote": 2582.081154 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.003037, "high": 0.003071, "low": 0.003037, "close": 0.003048, "volume": 2410501.0, "close_time": 1763085599999, "quote_volume": 7362.505226, "trades": 193, "taker_buy_base": 965756.0, "taker_buy_quote": 2947.953311 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.003052, "high": 0.003088, "low": 0.003052, "close": 0.00307, "volume": 1510115.0, "close_time": 1763089199999, "quote_volume": 4637.386316, "trades": 130, "taker_buy_base": 805066.0, "taker_buy_quote": 2473.394169 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.003069, "high": 0.003069, "low": 0.003023, "close": 0.003035, "volume": 413962.0, "close_time": 1763092799999, "quote_volume": 1254.904071, "trades": 27, "taker_buy_base": 242458.0, "taker_buy_quote": 734.557723 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003035, "high": 0.003037, "low": 0.002913, "close": 0.002983, "volume": 4528975.0, "close_time": 1763096399999, "quote_volume": 13457.876751, "trades": 230, "taker_buy_base": 2331550.0, "taker_buy_quote": 6940.920191 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.002983, "high": 0.003086, "low": 0.002983, "close": 0.003059, "volume": 2302789.0, "close_time": 1763099999999, "quote_volume": 7002.996117, "trades": 137, "taker_buy_base": 916722.0, "taker_buy_quote": 2785.656764 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.003059, "high": 0.003084, "low": 0.002999, "close": 0.003081, "volume": 2973754.0, "close_time": 1763103599999, "quote_volume": 9010.810753, "trades": 214, "taker_buy_base": 1057192.0, "taker_buy_quote": 3188.751916 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.00308, "high": 0.003091, "low": 0.003033, "close": 0.003041, "volume": 1209463.0, "close_time": 1763107199999, "quote_volume": 3704.94075, "trades": 179, "taker_buy_base": 416434.0, "taker_buy_quote": 1275.96445 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.003033, "high": 0.003046, "low": 0.003004, "close": 0.003025, "volume": 2278097.0, "close_time": 1763110799999, "quote_volume": 6889.596202, "trades": 96, "taker_buy_base": 1453976.0, "taker_buy_quote": 4403.040999 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.00302, "high": 0.00304, "low": 0.002977, "close": 0.002983, "volume": 2462566.0, "close_time": 1763114399999, "quote_volume": 7384.66165, "trades": 128, "taker_buy_base": 1310205.0, "taker_buy_quote": 3935.441159 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.002982, "high": 0.003021, "low": 0.002979, "close": 0.002999, "volume": 776881.0, "close_time": 1763117999999, "quote_volume": 2326.412792, "trades": 46, "taker_buy_base": 271065.0, "taker_buy_quote": 813.443873 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.003004, "high": 0.003005, "low": 0.00298, "close": 0.002988, "volume": 2588831.0, "close_time": 1763121599999, "quote_volume": 7727.811647, "trades": 101, "taker_buy_base": 979713.0, "taker_buy_quote": 2925.270283 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.002976, "high": 0.003001, "low": 0.002925, "close": 0.002996, "volume": 3100983.0, "close_time": 1763125199999, "quote_volume": 9169.761407, "trades": 160, "taker_buy_base": 1268130.0, "taker_buy_quote": 3754.801269 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.003004, "high": 0.00302, "low": 0.002957, "close": 0.00299, "volume": 3916700.0, "close_time": 1763128799999, "quote_volume": 11694.895795, "trades": 312, "taker_buy_base": 2400856.0, "taker_buy_quote": 7168.773345 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.002992, "high": 0.003061, "low": 0.002974, "close": 0.003032, "volume": 4246084.0, "close_time": 1763132399999, "quote_volume": 12812.828099, "trades": 218, "taker_buy_base": 2850821.0, "taker_buy_quote": 8605.424934 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.003021, "high": 0.003055, "low": 0.003002, "close": 0.003029, "volume": 3542550.0, "close_time": 1763135999999, "quote_volume": 10726.523721, "trades": 174, "taker_buy_base": 1631391.0, "taker_buy_quote": 4938.688546 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003035, "high": 0.003056, "low": 0.003009, "close": 0.003031, "volume": 733442.0, "close_time": 1763139599999, "quote_volume": 2226.565948, "trades": 60, "taker_buy_base": 413913.0, "taker_buy_quote": 1254.38178 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.003029, "high": 0.003039, "low": 0.002971, "close": 0.002976, "volume": 1261862.0, "close_time": 1763143199999, "quote_volume": 3793.899512, "trades": 56, "taker_buy_base": 627929.0, "taker_buy_quote": 1893.846998 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.002996, "high": 0.002998, "low": 0.002978, "close": 0.002983, "volume": 1318858.0, "close_time": 1763146799999, "quote_volume": 3940.232172, "trades": 21, "taker_buy_base": 543867.0, "taker_buy_quote": 1625.003616 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.002986, "high": 0.003016, "low": 0.002972, "close": 0.003009, "volume": 2988416.0, "close_time": 1763150399999, "quote_volume": 8961.629982, "trades": 49, "taker_buy_base": 297024.0, "taker_buy_quote": 892.95076 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003014, "high": 0.003016, "low": 0.002935, "close": 0.002953, "volume": 1543152.0, "close_time": 1763153999999, "quote_volume": 4569.825033, "trades": 45, "taker_buy_base": 813519.0, "taker_buy_quote": 2411.207844 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.002964, "high": 0.002987, "low": 0.002964, "close": 0.00297, "volume": 280198.0, "close_time": 1763157599999, "quote_volume": 834.848759, "trades": 12, "taker_buy_base": 225178.0, "taker_buy_quote": 670.782179 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.002978, "high": 0.002995, "low": 0.002972, "close": 0.002972, "volume": 693926.0, "close_time": 1763161199999, "quote_volume": 2074.773915, "trades": 35, "taker_buy_base": 323543.0, "taker_buy_quote": 966.52205 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.002941, "high": 0.002953, "low": 0.002881, "close": 0.002949, "volume": 2760080.0, "close_time": 1763164799999, "quote_volume": 8045.136164, "trades": 141, "taker_buy_base": 1851534.0, "taker_buy_quote": 5402.355481 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.002948, "high": 0.002994, "low": 0.00294, "close": 0.002992, "volume": 737617.0, "close_time": 1763168399999, "quote_volume": 2192.036565, "trades": 54, "taker_buy_base": 197296.0, "taker_buy_quote": 583.633361 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.002999, "high": 0.003029, "low": 0.002986, "close": 0.003024, "volume": 1312161.0, "close_time": 1763171999999, "quote_volume": 3950.083336, "trades": 67, "taker_buy_base": 539259.0, "taker_buy_quote": 1622.525762 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.003017, "high": 0.003037, "low": 0.003014, "close": 0.003037, "volume": 1450806.0, "close_time": 1763175599999, "quote_volume": 4391.86115, "trades": 68, "taker_buy_base": 846564.0, "taker_buy_quote": 2564.092758 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.003035, "high": 0.003041, "low": 0.003028, "close": 0.00303, "volume": 677145.0, "close_time": 1763179199999, "quote_volume": 2052.853495, "trades": 42, "taker_buy_base": 298914.0, "taker_buy_quote": 906.130115 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003036, "high": 0.003042, "low": 0.00303, "close": 0.003034, "volume": 677409.0, "close_time": 1763182799999, "quote_volume": 2057.03904, "trades": 46, "taker_buy_base": 458949.0, "taker_buy_quote": 1393.139791 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.003036, "high": 0.003049, "low": 0.003028, "close": 0.003049, "volume": 350644.0, "close_time": 1763186399999, "quote_volume": 1064.019186, "trades": 37, "taker_buy_base": 282894.0, "taker_buy_quote": 858.262367 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.003046, "high": 0.003077, "low": 0.003046, "close": 0.00306, "volume": 756277.0, "close_time": 1763189999999, "quote_volume": 2318.796582, "trades": 52, "taker_buy_base": 287419.0, "taker_buy_quote": 880.708862 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.003059, "high": 0.003068, "low": 0.003054, "close": 0.003061, "volume": 485814.0, "close_time": 1763193599999, "quote_volume": 1485.93102, "trades": 33, "taker_buy_base": 440772.0, "taker_buy_quote": 1348.069482 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003061, "high": 0.003061, "low": 0.002988, "close": 0.002996, "volume": 3305732.0, "close_time": 1763197199999, "quote_volume": 10015.251033, "trades": 110, "taker_buy_base": 699045.0, "taker_buy_quote": 2111.45833 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.002993, "high": 0.003037, "low": 0.002991, "close": 0.003017, "volume": 1494487.0, "close_time": 1763200799999, "quote_volume": 4504.280788, "trades": 57, "taker_buy_base": 907324.0, "taker_buy_quote": 2733.525268 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.003009, "high": 0.003023, "low": 0.003002, "close": 0.003022, "volume": 1288861.0, "close_time": 1763204399999, "quote_volume": 3878.429514, "trades": 63, "taker_buy_base": 473297.0, "taker_buy_quote": 1426.469745 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.003022, "high": 0.003022, "low": 0.002991, "close": 0.003005, "volume": 602076.0, "close_time": 1763207999999, "quote_volume": 1810.264868, "trades": 38, "taker_buy_base": 461493.0, "taker_buy_quote": 1387.947503 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003005, "high": 0.003028, "low": 0.002999, "close": 0.003025, "volume": 1520747.0, "close_time": 1763211599999, "quote_volume": 4596.612483, "trades": 43, "taker_buy_base": 208758.0, "taker_buy_quote": 629.474851 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.003047, "high": 0.00305, "low": 0.003025, "close": 0.003043, "volume": 638794.0, "close_time": 1763215199999, "quote_volume": 1936.803013, "trades": 37, "taker_buy_base": 19256.0, "taker_buy_quote": 58.483873 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.00304, "high": 0.00304, "low": 0.003019, "close": 0.003024, "volume": 105174.0, "close_time": 1763218799999, "quote_volume": 319.175407, "trades": 11, "taker_buy_base": 7396.0, "taker_buy_quote": 22.348492 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.003024, "high": 0.003024, "low": 0.002996, "close": 0.003004, "volume": 1176025.0, "close_time": 1763222399999, "quote_volume": 3534.302654, "trades": 64, "taker_buy_base": 371973.0, "taker_buy_quote": 1117.990676 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.003006, "high": 0.003006, "low": 0.002989, "close": 0.002999, "volume": 161176.0, "close_time": 1763225999999, "quote_volume": 483.284298, "trades": 22, "taker_buy_base": 49288.0, "taker_buy_quote": 147.679673 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.003013, "high": 0.003054, "low": 0.003007, "close": 0.00303, "volume": 1416010.0, "close_time": 1763229599999, "quote_volume": 4289.121971, "trades": 69, "taker_buy_base": 463937.0, "taker_buy_quote": 1402.332318 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.00303, "high": 0.003037, "low": 0.003017, "close": 0.003019, "volume": 537994.0, "close_time": 1763233199999, "quote_volume": 1629.843765, "trades": 39, "taker_buy_base": 171352.0, "taker_buy_quote": 518.52781 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.003022, "high": 0.003022, "low": 0.003001, "close": 0.003009, "volume": 647432.0, "close_time": 1763236799999, "quote_volume": 1948.543315, "trades": 44, "taker_buy_base": 412555.0, "taker_buy_quote": 1241.182186 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003, "high": 0.003001, "low": 0.002991, "close": 0.002995, "volume": 698562.0, "close_time": 1763240399999, "quote_volume": 2092.564913, "trades": 26, "taker_buy_base": 447436.0, "taker_buy_quote": 1340.123222 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.002992, "high": 0.003012, "low": 0.002971, "close": 0.002977, "volume": 1423657.0, "close_time": 1763243999999, "quote_volume": 4263.581036, "trades": 60, "taker_buy_base": 680761.0, "taker_buy_quote": 2034.466689 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.002973, "high": 0.002993, "low": 0.002973, "close": 0.002992, "volume": 252724.0, "close_time": 1763247599999, "quote_volume": 755.028511, "trades": 14, "taker_buy_base": 68001.0, "taker_buy_quote": 202.89468 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.003006, "high": 0.00301, "low": 0.003, "close": 0.003, "volume": 710953.0, "close_time": 1763251199999, "quote_volume": 2137.403707, "trades": 33, "taker_buy_base": 159145.0, "taker_buy_quote": 478.31334 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003002, "high": 0.003002, "low": 0.00295, "close": 0.002971, "volume": 2663889.0, "close_time": 1763254799999, "quote_volume": 7919.880372, "trades": 110, "taker_buy_base": 803931.0, "taker_buy_quote": 2390.552364 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.002955, "high": 0.002981, "low": 0.002924, "close": 0.002953, "volume": 1334209.0, "close_time": 1763258399999, "quote_volume": 3938.069507, "trades": 81, "taker_buy_base": 928937.0, "taker_buy_quote": 2746.454282 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.002948, "high": 0.003, "low": 0.002948, "close": 0.003, "volume": 2663332.0, "close_time": 1763261999999, "quote_volume": 7959.638961, "trades": 72, "taker_buy_base": 2447089.0, "taker_buy_quote": 7314.541454 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.003, "high": 0.003007, "low": 0.00299, "close": 0.003003, "volume": 492736.0, "close_time": 1763265599999, "quote_volume": 1479.903081, "trades": 21, "taker_buy_base": 449608.0, "taker_buy_quote": 1350.885965 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.002999, "high": 0.002999, "low": 0.00297, "close": 0.002986, "volume": 273850.0, "close_time": 1763269199999, "quote_volume": 817.531373, "trades": 16, "taker_buy_base": 224170.0, "taker_buy_quote": 668.840913 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.002999, "high": 0.003011, "low": 0.002998, "close": 0.003, "volume": 157003.0, "close_time": 1763272799999, "quote_volume": 471.574385, "trades": 12, "taker_buy_base": 121307.0, "taker_buy_quote": 364.445568 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.003004, "high": 0.003028, "low": 0.003004, "close": 0.003017, "volume": 918123.0, "close_time": 1763276399999, "quote_volume": 2775.779585, "trades": 27, "taker_buy_base": 353339.0, "taker_buy_quote": 1066.329601 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.003019, "high": 0.003019, "low": 0.003002, "close": 0.003015, "volume": 1037762.0, "close_time": 1763279999999, "quote_volume": 3122.053149, "trades": 36, "taker_buy_base": 600130.0, "taker_buy_quote": 1805.944267 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003006, "high": 0.003006, "low": 0.002992, "close": 0.002997, "volume": 376219.0, "close_time": 1763283599999, "quote_volume": 1127.03583, "trades": 22, "taker_buy_base": 67525.0, "taker_buy_quote": 202.060461 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.002994, "high": 0.003025, "low": 0.002987, "close": 0.003023, "volume": 1168121.0, "close_time": 1763287199999, "quote_volume": 3511.340523, "trades": 34, "taker_buy_base": 350777.0, "taker_buy_quote": 1053.998353 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.003017, "high": 0.003017, "low": 0.003005, "close": 0.003005, "volume": 689435.0, "close_time": 1763290799999, "quote_volume": 2075.285183, "trades": 57, "taker_buy_base": 111350.0, "taker_buy_quote": 335.494389 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.003008, "high": 0.003008, "low": 0.002955, "close": 0.002959, "volume": 1366065.0, "close_time": 1763294399999, "quote_volume": 4067.566147, "trades": 53, "taker_buy_base": 777584.0, "taker_buy_quote": 2312.220165 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.002957, "high": 0.00298, "low": 0.00295, "close": 0.002969, "volume": 1067320.0, "close_time": 1763297999999, "quote_volume": 3164.088948, "trades": 49, "taker_buy_base": 704813.0, "taker_buy_quote": 2089.74152 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.002957, "high": 0.002964, "low": 0.002925, "close": 0.002945, "volume": 1186708.0, "close_time": 1763301599999, "quote_volume": 3491.831269, "trades": 56, "taker_buy_base": 412322.0, "taker_buy_quote": 1215.249425 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.002946, "high": 0.002969, "low": 0.002935, "close": 0.002968, "volume": 2857110.0, "close_time": 1763305199999, "quote_volume": 8399.595387, "trades": 59, "taker_buy_base": 2400014.0, "taker_buy_quote": 7050.28174 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.00296, "high": 0.00296, "low": 0.002891, "close": 0.002891, "volume": 2666054.0, "close_time": 1763308799999, "quote_volume": 7774.335223, "trades": 107, "taker_buy_base": 1579717.0, "taker_buy_quote": 4609.748733 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.002889, "high": 0.002918, "low": 0.002837, "close": 0.002861, "volume": 6306481.0, "close_time": 1763312399999, "quote_volume": 18148.875, "trades": 210, "taker_buy_base": 3719564.0, "taker_buy_quote": 10695.928475 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.002862, "high": 0.002873, "low": 0.002821, "close": 0.00286, "volume": 9646398.0, "close_time": 1763315999999, "quote_volume": 27468.440064, "trades": 288, "taker_buy_base": 4381738.0, "taker_buy_quote": 12479.205647 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.002855, "high": 0.002911, "low": 0.002844, "close": 0.002844, "volume": 5129077.0, "close_time": 1763319599999, "quote_volume": 14753.903395, "trades": 127, "taker_buy_base": 3030248.0, "taker_buy_quote": 8732.069953 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.002853, "high": 0.002898, "low": 0.002853, "close": 0.002863, "volume": 1860084.0, "close_time": 1763323199999, "quote_volume": 5345.30976, "trades": 72, "taker_buy_base": 1053025.0, "taker_buy_quote": 3023.880628 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.002861, "high": 0.002885, "low": 0.002852, "close": 0.00286, "volume": 855625.0, "close_time": 1763326799999, "quote_volume": 2456.730217, "trades": 51, "taker_buy_base": 500733.0, "taker_buy_quote": 1438.072105 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.002857, "high": 0.002859, "low": 0.002819, "close": 0.00284, "volume": 2891544.0, "close_time": 1763330399999, "quote_volume": 8211.612286, "trades": 118, "taker_buy_base": 1369497.0, "taker_buy_quote": 3880.59818 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.002843, "high": 0.002899, "low": 0.002804, "close": 0.00288, "volume": 6581269.0, "close_time": 1763333999999, "quote_volume": 18730.533646, "trades": 158, "taker_buy_base": 3334943.0, "taker_buy_quote": 9559.840028 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.002837, "high": 0.002906, "low": 0.002826, "close": 0.002891, "volume": 1828421.0, "close_time": 1763337599999, "quote_volume": 5256.785765, "trades": 68, "taker_buy_base": 668062.0, "taker_buy_quote": 1910.195116 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00288, "high": 0.002923, "low": 0.002859, "close": 0.002911, "volume": 787114.0, "close_time": 1763341199999, "quote_volume": 2263.602029, "trades": 39, "taker_buy_base": 512875.0, "taker_buy_quote": 1471.833444 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.002916, "high": 0.002917, "low": 0.002883, "close": 0.002899, "volume": 1745233.0, "close_time": 1763344799999, "quote_volume": 5058.329059, "trades": 95, "taker_buy_base": 486377.0, "taker_buy_quote": 1409.544023 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.002895, "high": 0.00292, "low": 0.002895, "close": 0.002911, "volume": 1363840.0, "close_time": 1763348399999, "quote_volume": 3968.380154, "trades": 54, "taker_buy_base": 672049.0, "taker_buy_quote": 1953.971253 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.002913, "high": 0.00294, "low": 0.002912, "close": 0.002933, "volume": 810805.0, "close_time": 1763351999999, "quote_volume": 2373.446124, "trades": 49, "taker_buy_base": 671877.0, "taker_buy_quote": 1966.98486 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.002939, "high": 0.002958, "low": 0.002922, "close": 0.002937, "volume": 1242324.0, "close_time": 1763355599999, "quote_volume": 3654.448796, "trades": 40, "taker_buy_base": 901534.0, "taker_buy_quote": 2651.372288 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.002934, "high": 0.00296, "low": 0.002933, "close": 0.00296, "volume": 295403.0, "close_time": 1763359199999, "quote_volume": 871.086237, "trades": 12, "taker_buy_base": 107542.0, "taker_buy_quote": 316.809756 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.002952, "high": 0.002968, "low": 0.002929, "close": 0.002959, "volume": 3696991.0, "close_time": 1763362799999, "quote_volume": 10884.263202, "trades": 113, "taker_buy_base": 1143815.0, "taker_buy_quote": 3376.388819 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.002959, "high": 0.002971, "low": 0.002957, "close": 0.002958, "volume": 1071575.0, "close_time": 1763366399999, "quote_volume": 3173.692882, "trades": 72, "taker_buy_base": 1041773.0, "taker_buy_quote": 3085.44916 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.00297, "high": 0.002973, "low": 0.002949, "close": 0.002953, "volume": 1477616.0, "close_time": 1763369999999, "quote_volume": 4368.937732, "trades": 35, "taker_buy_base": 524433.0, "taker_buy_quote": 1550.564075 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.00295, "high": 0.002984, "low": 0.002947, "close": 0.002965, "volume": 2303639.0, "close_time": 1763373599999, "quote_volume": 6842.739566, "trades": 66, "taker_buy_base": 1630937.0, "taker_buy_quote": 4850.353418 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.002963, "high": 0.002969, "low": 0.002947, "close": 0.002952, "volume": 1278833.0, "close_time": 1763377199999, "quote_volume": 3783.765984, "trades": 44, "taker_buy_base": 345247.0, "taker_buy_quote": 1020.681643 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.002951, "high": 0.002966, "low": 0.002951, "close": 0.002966, "volume": 362277.0, "close_time": 1763380799999, "quote_volume": 1072.472471, "trades": 12, "taker_buy_base": 135694.0, "taker_buy_quote": 402.281972 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.002958, "high": 0.002963, "low": 0.002945, "close": 0.002952, "volume": 436794.0, "close_time": 1763384399999, "quote_volume": 1289.388399, "trades": 32, "taker_buy_base": 246802.0, "taker_buy_quote": 728.26309 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.002952, "high": 0.002952, "low": 0.002861, "close": 0.002882, "volume": 2273533.0, "close_time": 1763387999999, "quote_volume": 6602.400209, "trades": 109, "taker_buy_base": 1123243.0, "taker_buy_quote": 3259.684258 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.002889, "high": 0.00301, "low": 0.002871, "close": 0.002932, "volume": 4293506.0, "close_time": 1763391599999, "quote_volume": 12568.60419, "trades": 211, "taker_buy_base": 1605060.0, "taker_buy_quote": 4718.961749 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.002938, "high": 0.002954, "low": 0.002893, "close": 0.002925, "volume": 1591582.0, "close_time": 1763395199999, "quote_volume": 4657.664376, "trades": 93, "taker_buy_base": 909318.0, "taker_buy_quote": 2661.298492 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.002921, "high": 0.003006, "low": 0.002886, "close": 0.003006, "volume": 3213017.0, "close_time": 1763398799999, "quote_volume": 9463.861478, "trades": 118, "taker_buy_base": 2401348.0, "taker_buy_quote": 7069.106111 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.003002, "high": 0.003002, "low": 0.002925, "close": 0.002939, "volume": 2248090.0, "close_time": 1763402399999, "quote_volume": 6622.941772, "trades": 79, "taker_buy_base": 570797.0, "taker_buy_quote": 1677.929 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.002938, "high": 0.002952, "low": 0.002856, "close": 0.002862, "volume": 5833482.0, "close_time": 1763405999999, "quote_volume": 16833.626124, "trades": 182, "taker_buy_base": 2688590.0, "taker_buy_quote": 7781.47537 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.002849, "high": 0.00287, "low": 0.00281, "close": 0.002813, "volume": 2555507.0, "close_time": 1763409599999, "quote_volume": 7231.304457, "trades": 92, "taker_buy_base": 1759549.0, "taker_buy_quote": 4980.133223 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.002815, "high": 0.002837, "low": 0.002794, "close": 0.002834, "volume": 8780172.0, "close_time": 1763413199999, "quote_volume": 24744.798162, "trades": 194, "taker_buy_base": 5670343.0, "taker_buy_quote": 15965.782518 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.002836, "high": 0.002847, "low": 0.002792, "close": 0.00282, "volume": 2585453.0, "close_time": 1763416799999, "quote_volume": 7277.314392, "trades": 83, "taker_buy_base": 1226378.0, "taker_buy_quote": 3454.955069 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.002821, "high": 0.002858, "low": 0.002816, "close": 0.002857, "volume": 1365671.0, "close_time": 1763420399999, "quote_volume": 3882.719241, "trades": 41, "taker_buy_base": 473260.0, "taker_buy_quote": 1346.041154 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.002856, "high": 0.002867, "low": 0.002847, "close": 0.00286, "volume": 588972.0, "close_time": 1763423999999, "quote_volume": 1681.850604, "trades": 32, "taker_buy_base": 399982.0, "taker_buy_quote": 1142.978273 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002851, "high": 0.002868, "low": 0.002824, "close": 0.002867, "volume": 851459.0, "close_time": 1763427599999, "quote_volume": 2425.875606, "trades": 40, "taker_buy_base": 374396.0, "taker_buy_quote": 1066.077436 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.002856, "high": 0.002891, "low": 0.002856, "close": 0.002864, "volume": 941875.0, "close_time": 1763431199999, "quote_volume": 2712.313415, "trades": 38, "taker_buy_base": 739827.0, "taker_buy_quote": 2131.79272 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.002855, "high": 0.002908, "low": 0.002829, "close": 0.002838, "volume": 1798907.0, "close_time": 1763434799999, "quote_volume": 5150.620683, "trades": 72, "taker_buy_base": 659535.0, "taker_buy_quote": 1886.121168 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.002837, "high": 0.002899, "low": 0.002811, "close": 0.002886, "volume": 4273676.0, "close_time": 1763438399999, "quote_volume": 12211.341053, "trades": 156, "taker_buy_base": 1931362.0, "taker_buy_quote": 5507.373926 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.002893, "high": 0.002902, "low": 0.002836, "close": 0.002902, "volume": 3004684.0, "close_time": 1763441999999, "quote_volume": 8639.695977, "trades": 149, "taker_buy_base": 1312732.0, "taker_buy_quote": 3777.282175 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.002899, "high": 0.002912, "low": 0.002876, "close": 0.002878, "volume": 1986985.0, "close_time": 1763445599999, "quote_volume": 5755.431999, "trades": 66, "taker_buy_base": 1427667.0, "taker_buy_quote": 4136.597302 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.002876, "high": 0.002893, "low": 0.002868, "close": 0.002868, "volume": 2257011.0, "close_time": 1763449199999, "quote_volume": 6495.228377, "trades": 97, "taker_buy_base": 1257785.0, "taker_buy_quote": 3622.707209 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.002864, "high": 0.002888, "low": 0.002851, "close": 0.002877, "volume": 1635069.0, "close_time": 1763452799999, "quote_volume": 4696.982874, "trades": 75, "taker_buy_base": 447915.0, "taker_buy_quote": 1286.608989 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.002879, "high": 0.002906, "low": 0.002869, "close": 0.002901, "volume": 1839525.0, "close_time": 1763456399999, "quote_volume": 5295.710728, "trades": 72, "taker_buy_base": 906507.0, "taker_buy_quote": 2613.161812 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.002883, "high": 0.002888, "low": 0.002848, "close": 0.00288, "volume": 6427762.0, "close_time": 1763459999999, "quote_volume": 18432.332817, "trades": 189, "taker_buy_base": 1706347.0, "taker_buy_quote": 4909.912162 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.00288, "high": 0.002884, "low": 0.002845, "close": 0.002875, "volume": 1455536.0, "close_time": 1763463599999, "quote_volume": 4177.438056, "trades": 94, "taker_buy_base": 1154925.0, "taker_buy_quote": 3318.652167 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.002875, "high": 0.002877, "low": 0.002855, "close": 0.002855, "volume": 1259358.0, "close_time": 1763467199999, "quote_volume": 3606.119226, "trades": 61, "taker_buy_base": 1101750.0, "taker_buy_quote": 3154.514125 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.002848, "high": 0.00288, "low": 0.002838, "close": 0.002879, "volume": 933224.0, "close_time": 1763470799999, "quote_volume": 2672.317704, "trades": 42, "taker_buy_base": 569739.0, "taker_buy_quote": 1634.48653 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.00287, "high": 0.00287, "low": 0.002841, "close": 0.002864, "volume": 1277639.0, "close_time": 1763474399999, "quote_volume": 3648.256572, "trades": 47, "taker_buy_base": 827393.0, "taker_buy_quote": 2362.792138 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.002872, "high": 0.002935, "low": 0.002871, "close": 0.002888, "volume": 3865877.0, "close_time": 1763477999999, "quote_volume": 11241.823929, "trades": 146, "taker_buy_base": 1791326.0, "taker_buy_quote": 5210.909699 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.002883, "high": 0.002948, "low": 0.002852, "close": 0.002937, "volume": 11287858.0, "close_time": 1763481599999, "quote_volume": 32889.765511, "trades": 373, "taker_buy_base": 4103797.0, "taker_buy_quote": 11986.300793 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.002943, "high": 0.002986, "low": 0.002936, "close": 0.002966, "volume": 1864915.0, "close_time": 1763485199999, "quote_volume": 5522.288131, "trades": 42, "taker_buy_base": 1294675.0, "taker_buy_quote": 3836.183382 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.002965, "high": 0.002965, "low": 0.002923, "close": 0.002932, "volume": 2582972.0, "close_time": 1763488799999, "quote_volume": 7599.003656, "trades": 81, "taker_buy_base": 798565.0, "taker_buy_quote": 2348.076651 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.002937, "high": 0.002949, "low": 0.002937, "close": 0.002938, "volume": 475712.0, "close_time": 1763492399999, "quote_volume": 1400.0974, "trades": 28, "taker_buy_base": 62430.0, "taker_buy_quote": 183.53714 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.002936, "high": 0.002946, "low": 0.002922, "close": 0.002923, "volume": 1840051.0, "close_time": 1763495999999, "quote_volume": 5387.415024, "trades": 37, "taker_buy_base": 1415232.0, "taker_buy_quote": 4142.511017 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.002919, "high": 0.00294, "low": 0.002919, "close": 0.002922, "volume": 2310646.0, "close_time": 1763499599999, "quote_volume": 6776.282991, "trades": 73, "taker_buy_base": 2144536.0, "taker_buy_quote": 6290.294428 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.00292, "high": 0.002923, "low": 0.002881, "close": 0.002881, "volume": 2800383.0, "close_time": 1763503199999, "quote_volume": 8155.369399, "trades": 67, "taker_buy_base": 1656695.0, "taker_buy_quote": 4829.800069 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.002885, "high": 0.002945, "low": 0.002885, "close": 0.002935, "volume": 425956.0, "close_time": 1763506799999, "quote_volume": 1238.216347, "trades": 22, "taker_buy_base": 258058.0, "taker_buy_quote": 749.199589 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.002935, "high": 0.002937, "low": 0.002926, "close": 0.002926, "volume": 505674.0, "close_time": 1763510399999, "quote_volume": 1483.165356, "trades": 15, "taker_buy_base": 368764.0, "taker_buy_quote": 1082.279253 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.002923, "high": 0.002923, "low": 0.002891, "close": 0.002923, "volume": 1392452.0, "close_time": 1763513999999, "quote_volume": 4055.857826, "trades": 58, "taker_buy_base": 376187.0, "taker_buy_quote": 1096.139831 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0029, "high": 0.002936, "low": 0.0029, "close": 0.002913, "volume": 321954.0, "close_time": 1763517599999, "quote_volume": 942.785458, "trades": 17, "taker_buy_base": 98447.0, "taker_buy_quote": 286.934177 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.002904, "high": 0.002913, "low": 0.002896, "close": 0.002896, "volume": 428638.0, "close_time": 1763521199999, "quote_volume": 1244.301534, "trades": 23, "taker_buy_base": 371451.0, "taker_buy_quote": 1078.501505 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.002891, "high": 0.002891, "low": 0.002851, "close": 0.002851, "volume": 379023.0, "close_time": 1763524799999, "quote_volume": 1084.725319, "trades": 21, "taker_buy_base": 149642.0, "taker_buy_quote": 429.372816 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.002857, "high": 0.002857, "low": 0.00282, "close": 0.002826, "volume": 7674278.0, "close_time": 1763528399999, "quote_volume": 21750.891029, "trades": 160, "taker_buy_base": 590225.0, "taker_buy_quote": 1674.263306 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.002823, "high": 0.002823, "low": 0.002771, "close": 0.00279, "volume": 4821632.0, "close_time": 1763531999999, "quote_volume": 13487.213052, "trades": 127, "taker_buy_base": 2255134.0, "taker_buy_quote": 6286.798876 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.002792, "high": 0.002832, "low": 0.002788, "close": 0.002832, "volume": 3738218.0, "close_time": 1763535599999, "quote_volume": 10531.364772, "trades": 103, "taker_buy_base": 925699.0, "taker_buy_quote": 2614.390535 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.002837, "high": 0.002867, "low": 0.002835, "close": 0.002866, "volume": 946942.0, "close_time": 1763539199999, "quote_volume": 2693.038824, "trades": 27, "taker_buy_base": 427197.0, "taker_buy_quote": 1215.716101 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.002862, "high": 0.002872, "low": 0.00285, "close": 0.002853, "volume": 524687.0, "close_time": 1763542799999, "quote_volume": 1502.030847, "trades": 29, "taker_buy_base": 400434.0, "taker_buy_quote": 1145.513249 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.002839, "high": 0.002862, "low": 0.002834, "close": 0.002862, "volume": 2034513.0, "close_time": 1763546399999, "quote_volume": 5794.065683, "trades": 76, "taker_buy_base": 1241975.0, "taker_buy_quote": 3537.724464 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.002862, "high": 0.002865, "low": 0.002853, "close": 0.002854, "volume": 188966.0, "close_time": 1763549999999, "quote_volume": 540.361476, "trades": 12, "taker_buy_base": 68308.0, "taker_buy_quote": 195.650127 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.002841, "high": 0.002856, "low": 0.002841, "close": 0.002845, "volume": 638734.0, "close_time": 1763553599999, "quote_volume": 1818.725064, "trades": 32, "taker_buy_base": 332958.0, "taker_buy_quote": 948.287871 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00284, "high": 0.002855, "low": 0.00284, "close": 0.002855, "volume": 729629.0, "close_time": 1763557199999, "quote_volume": 2074.946184, "trades": 26, "taker_buy_base": 581360.0, "taker_buy_quote": 1653.213864 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.002851, "high": 0.002861, "low": 0.0028, "close": 0.002829, "volume": 1349111.0, "close_time": 1763560799999, "quote_volume": 3818.38603, "trades": 54, "taker_buy_base": 560115.0, "taker_buy_quote": 1590.749008 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.002833, "high": 0.002847, "low": 0.002815, "close": 0.002837, "volume": 1413787.0, "close_time": 1763564399999, "quote_volume": 4004.221174, "trades": 36, "taker_buy_base": 1004254.0, "taker_buy_quote": 2843.610236 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.002875, "high": 0.0029, "low": 0.002789, "close": 0.002789, "volume": 2506703.0, "close_time": 1763567999999, "quote_volume": 7108.663705, "trades": 80, "taker_buy_base": 1361314.0, "taker_buy_quote": 3859.697524 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002794, "high": 0.002816, "low": 0.002746, "close": 0.002757, "volume": 2885423.0, "close_time": 1763571599999, "quote_volume": 8024.23953, "trades": 91, "taker_buy_base": 1089208.0, "taker_buy_quote": 3028.686566 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.002762, "high": 0.002764, "low": 0.002692, "close": 0.002733, "volume": 5594195.0, "close_time": 1763575199999, "quote_volume": 15241.637523, "trades": 146, "taker_buy_base": 1554069.0, "taker_buy_quote": 4242.706972 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.002735, "high": 0.002752, "low": 0.002695, "close": 0.00271, "volume": 2059190.0, "close_time": 1763578799999, "quote_volume": 5586.154072, "trades": 71, "taker_buy_base": 1289773.0, "taker_buy_quote": 3495.979914 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.002707, "high": 0.002723, "low": 0.002691, "close": 0.002717, "volume": 2816511.0, "close_time": 1763582399999, "quote_volume": 7608.302545, "trades": 93, "taker_buy_base": 1520609.0, "taker_buy_quote": 4106.149742 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002711, "high": 0.002714, "low": 0.002685, "close": 0.002703, "volume": 2911986.0, "close_time": 1763585999999, "quote_volume": 7857.504126, "trades": 122, "taker_buy_base": 1687369.0, "taker_buy_quote": 4553.468536 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.002702, "high": 0.002789, "low": 0.002701, "close": 0.002789, "volume": 9121026.0, "close_time": 1763589599999, "quote_volume": 24994.688265, "trades": 218, "taker_buy_base": 5116483.0, "taker_buy_quote": 13972.498001 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.002782, "high": 0.002798, "low": 0.002771, "close": 0.002792, "volume": 2131252.0, "close_time": 1763593199999, "quote_volume": 5925.403784, "trades": 43, "taker_buy_base": 1470346.0, "taker_buy_quote": 4088.14248 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.002824, "high": 0.002826, "low": 0.002813, "close": 0.002813, "volume": 75644.0, "close_time": 1763596799999, "quote_volume": 213.460505, "trades": 6, "taker_buy_base": 73834.0, "taker_buy_quote": 208.349065 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.002806, "high": 0.002807, "low": 0.002774, "close": 0.002776, "volume": 645758.0, "close_time": 1763600399999, "quote_volume": 1803.31354, "trades": 37, "taker_buy_base": 296714.0, "taker_buy_quote": 830.753165 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.00278, "high": 0.00281, "low": 0.002779, "close": 0.00281, "volume": 360548.0, "close_time": 1763603999999, "quote_volume": 1007.98092, "trades": 23, "taker_buy_base": 19670.0, "taker_buy_quote": 54.95798 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.002814, "high": 0.002828, "low": 0.002808, "close": 0.002817, "volume": 648741.0, "close_time": 1763607599999, "quote_volume": 1826.070909, "trades": 25, "taker_buy_base": 94962.0, "taker_buy_quote": 267.63548 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.002813, "high": 0.002813, "low": 0.002796, "close": 0.0028, "volume": 829351.0, "close_time": 1763611199999, "quote_volume": 2322.908348, "trades": 28, "taker_buy_base": 461315.0, "taker_buy_quote": 1291.6439 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.002797, "high": 0.002821, "low": 0.002796, "close": 0.002821, "volume": 110191.0, "close_time": 1763614799999, "quote_volume": 308.885311, "trades": 6, "taker_buy_base": 30851.0, "taker_buy_quote": 86.991331 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.002813, "high": 0.00282, "low": 0.002813, "close": 0.00282, "volume": 65401.0, "close_time": 1763618399999, "quote_volume": 184.105922, "trades": 5, "taker_buy_base": 61137.0, "taker_buy_quote": 172.11129 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.002816, "high": 0.002817, "low": 0.002812, "close": 0.002812, "volume": 910612.0, "close_time": 1763621999999, "quote_volume": 2563.697009, "trades": 14, "taker_buy_base": 21446.0, "taker_buy_quote": 60.309704 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.002812, "high": 0.002822, "low": 0.002808, "close": 0.002822, "volume": 563264.0, "close_time": 1763625599999, "quote_volume": 1584.504292, "trades": 26, "taker_buy_base": 177030.0, "taker_buy_quote": 498.71318 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.002814, "high": 0.002816, "low": 0.002807, "close": 0.002816, "volume": 196650.0, "close_time": 1763629199999, "quote_volume": 553.284362, "trades": 13, "taker_buy_base": 144923.0, "taker_buy_quote": 407.811293 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.002813, "high": 0.002826, "low": 0.00281, "close": 0.002816, "volume": 289053.0, "close_time": 1763632799999, "quote_volume": 813.719615, "trades": 24, "taker_buy_base": 202053.0, "taker_buy_quote": 569.109945 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.002812, "high": 0.002812, "low": 0.002786, "close": 0.002787, "volume": 455614.0, "close_time": 1763636399999, "quote_volume": 1271.796295, "trades": 20, "taker_buy_base": 198789.0, "taker_buy_quote": 555.301398 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.002793, "high": 0.002822, "low": 0.002784, "close": 0.002822, "volume": 1065299.0, "close_time": 1763639999999, "quote_volume": 2974.541117, "trades": 46, "taker_buy_base": 332106.0, "taker_buy_quote": 928.379481 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.002822, "high": 0.002879, "low": 0.002816, "close": 0.002879, "volume": 1366458.0, "close_time": 1763643599999, "quote_volume": 3896.11448, "trades": 60, "taker_buy_base": 748586.0, "taker_buy_quote": 2136.884815 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.002876, "high": 0.002881, "low": 0.002841, "close": 0.002865, "volume": 3582538.0, "close_time": 1763647199999, "quote_volume": 10263.333936, "trades": 107, "taker_buy_base": 1777137.0, "taker_buy_quote": 5085.431687 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.002841, "high": 0.002863, "low": 0.002808, "close": 0.002851, "volume": 1823972.0, "close_time": 1763650799999, "quote_volume": 5173.666225, "trades": 94, "taker_buy_base": 627072.0, "taker_buy_quote": 1777.456612 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.002828, "high": 0.002837, "low": 0.002784, "close": 0.002788, "volume": 1999860.0, "close_time": 1763654399999, "quote_volume": 5621.180235, "trades": 73, "taker_buy_base": 485210.0, "taker_buy_quote": 1367.35134 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.002789, "high": 0.002792, "low": 0.002666, "close": 0.002666, "volume": 4866627.0, "close_time": 1763657999999, "quote_volume": 13265.470428, "trades": 160, "taker_buy_base": 2742219.0, "taker_buy_quote": 7488.935844 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.002678, "high": 0.002699, "low": 0.002628, "close": 0.002663, "volume": 3936253.0, "close_time": 1763661599999, "quote_volume": 10447.653336, "trades": 141, "taker_buy_base": 2204721.0, "taker_buy_quote": 5850.861778 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.002654, "high": 0.002672, "low": 0.002628, "close": 0.002636, "volume": 2641899.0, "close_time": 1763665199999, "quote_volume": 6996.847033, "trades": 77, "taker_buy_base": 931272.0, "taker_buy_quote": 2466.666403 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.002623, "high": 0.002672, "low": 0.002605, "close": 0.002666, "volume": 3154196.0, "close_time": 1763668799999, "quote_volume": 8338.821713, "trades": 86, "taker_buy_base": 1628404.0, "taker_buy_quote": 4319.801293 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002652, "high": 0.002684, "low": 0.002645, "close": 0.00266, "volume": 1718471.0, "close_time": 1763672399999, "quote_volume": 4562.167864, "trades": 64, "taker_buy_base": 1289082.0, "taker_buy_quote": 3420.942902 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.002665, "high": 0.00272, "low": 0.002665, "close": 0.002717, "volume": 1104849.0, "close_time": 1763675999999, "quote_volume": 2988.135123, "trades": 50, "taker_buy_base": 770609.0, "taker_buy_quote": 2088.926329 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.002713, "high": 0.002739, "low": 0.002713, "close": 0.002735, "volume": 822377.0, "close_time": 1763679599999, "quote_volume": 2250.669795, "trades": 19, "taker_buy_base": 665556.0, "taker_buy_quote": 1822.521505 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.002714, "high": 0.002718, "low": 0.002671, "close": 0.002671, "volume": 950359.0, "close_time": 1763683199999, "quote_volume": 2561.111944, "trades": 45, "taker_buy_base": 104760.0, "taker_buy_quote": 282.282094 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002674, "high": 0.002724, "low": 0.002674, "close": 0.002724, "volume": 1560698.0, "close_time": 1763686799999, "quote_volume": 4193.03082, "trades": 54, "taker_buy_base": 348058.0, "taker_buy_quote": 935.172481 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.002725, "high": 0.002729, "low": 0.002712, "close": 0.002722, "volume": 366684.0, "close_time": 1763690399999, "quote_volume": 997.187996, "trades": 17, "taker_buy_base": 102166.0, "taker_buy_quote": 278.039201 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.002722, "high": 0.002723, "low": 0.002635, "close": 0.002638, "volume": 3402690.0, "close_time": 1763693999999, "quote_volume": 9119.975203, "trades": 85, "taker_buy_base": 1185292.0, "taker_buy_quote": 3184.777552 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.002641, "high": 0.002686, "low": 0.002631, "close": 0.002681, "volume": 2053238.0, "close_time": 1763697599999, "quote_volume": 5442.515073, "trades": 59, "taker_buy_base": 643306.0, "taker_buy_quote": 1701.075421 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002664, "high": 0.002673, "low": 0.002633, "close": 0.002666, "volume": 194907.0, "close_time": 1763701199999, "quote_volume": 517.403095, "trades": 11, "taker_buy_base": 119155.0, "taker_buy_quote": 316.101799 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.002675, "high": 0.002678, "low": 0.002641, "close": 0.002647, "volume": 1140753.0, "close_time": 1763704799999, "quote_volume": 3030.29098, "trades": 32, "taker_buy_base": 1078272.0, "taker_buy_quote": 2864.237309 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.002651, "high": 0.002665, "low": 0.002633, "close": 0.002664, "volume": 1748302.0, "close_time": 1763708399999, "quote_volume": 4629.60507, "trades": 50, "taker_buy_base": 948423.0, "taker_buy_quote": 2515.246276 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.002643, "high": 0.002647, "low": 0.0024, "close": 0.002524, "volume": 18195230.0, "close_time": 1763711999999, "quote_volume": 45777.260576, "trades": 412, "taker_buy_base": 8955561.0, "taker_buy_quote": 22477.047385 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002509, "high": 0.00256, "low": 0.002498, "close": 0.002523, "volume": 5552490.0, "close_time": 1763715599999, "quote_volume": 14020.596918, "trades": 222, "taker_buy_base": 2553303.0, "taker_buy_quote": 6429.330288 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.002523, "high": 0.002548, "low": 0.002469, "close": 0.002479, "volume": 6972165.0, "close_time": 1763719199999, "quote_volume": 17452.86032, "trades": 209, "taker_buy_base": 3923747.0, "taker_buy_quote": 9855.737041 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.002478, "high": 0.002507, "low": 0.002465, "close": 0.002479, "volume": 2407890.0, "close_time": 1763722799999, "quote_volume": 5987.477413, "trades": 92, "taker_buy_base": 983130.0, "taker_buy_quote": 2440.861687 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.002472, "high": 0.0025, "low": 0.002453, "close": 0.002455, "volume": 2784603.0, "close_time": 1763726399999, "quote_volume": 6905.945055, "trades": 104, "taker_buy_base": 1566198.0, "taker_buy_quote": 3884.763317 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002465, "high": 0.002531, "low": 0.00242, "close": 0.002515, "volume": 23735676.0, "close_time": 1763729999999, "quote_volume": 58941.939635, "trades": 413, "taker_buy_base": 20181392.0, "taker_buy_quote": 50149.442446 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.002517, "high": 0.002541, "low": 0.002497, "close": 0.002525, "volume": 5133077.0, "close_time": 1763733599999, "quote_volume": 12936.904572, "trades": 244, "taker_buy_base": 3289383.0, "taker_buy_quote": 8296.640525 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.002526, "high": 0.002591, "low": 0.002516, "close": 0.002576, "volume": 6157817.0, "close_time": 1763737199999, "quote_volume": 15665.310878, "trades": 269, "taker_buy_base": 3305795.0, "taker_buy_quote": 8368.867257 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.002573, "high": 0.002573, "low": 0.002505, "close": 0.002519, "volume": 2136519.0, "close_time": 1763740799999, "quote_volume": 5413.29323, "trades": 147, "taker_buy_base": 1106566.0, "taker_buy_quote": 2803.525891 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002519, "high": 0.002579, "low": 0.002488, "close": 0.002579, "volume": 2892599.0, "close_time": 1763744399999, "quote_volume": 7294.05898, "trades": 263, "taker_buy_base": 1842558.0, "taker_buy_quote": 4647.588714 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.002584, "high": 0.002599, "low": 0.002558, "close": 0.002565, "volume": 2441057.0, "close_time": 1763747999999, "quote_volume": 6308.69456, "trades": 238, "taker_buy_base": 1754403.0, "taker_buy_quote": 4534.441311 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.002563, "high": 0.002585, "low": 0.002512, "close": 0.002568, "volume": 2495827.0, "close_time": 1763751599999, "quote_volume": 6368.313922, "trades": 180, "taker_buy_base": 1768314.0, "taker_buy_quote": 4512.778715 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.002572, "high": 0.002579, "low": 0.002541, "close": 0.002542, "volume": 816648.0, "close_time": 1763755199999, "quote_volume": 2091.018773, "trades": 74, "taker_buy_base": 416644.0, "taker_buy_quote": 1067.169721 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.002542, "high": 0.002542, "low": 0.002493, "close": 0.002511, "volume": 1422804.0, "close_time": 1763758799999, "quote_volume": 3577.373928, "trades": 126, "taker_buy_base": 563682.0, "taker_buy_quote": 1419.38688 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.00251, "high": 0.002554, "low": 0.002497, "close": 0.002541, "volume": 302165.0, "close_time": 1763762399999, "quote_volume": 764.320483, "trades": 38, "taker_buy_base": 191387.0, "taker_buy_quote": 483.975443 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.002545, "high": 0.002547, "low": 0.002463, "close": 0.002466, "volume": 1096934.0, "close_time": 1763765999999, "quote_volume": 2750.54515, "trades": 54, "taker_buy_base": 767748.0, "taker_buy_quote": 1922.359763 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.002462, "high": 0.00253, "low": 0.002447, "close": 0.002525, "volume": 1448989.0, "close_time": 1763769599999, "quote_volume": 3613.274615, "trades": 108, "taker_buy_base": 1059179.0, "taker_buy_quote": 2636.956459 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002525, "high": 0.002536, "low": 0.002492, "close": 0.002514, "volume": 1157221.0, "close_time": 1763773199999, "quote_volume": 2918.720408, "trades": 74, "taker_buy_base": 444423.0, "taker_buy_quote": 1120.825005 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.002521, "high": 0.002536, "low": 0.002517, "close": 0.002528, "volume": 362845.0, "close_time": 1763776799999, "quote_volume": 916.979122, "trades": 33, "taker_buy_base": 224068.0, "taker_buy_quote": 566.221863 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.00253, "high": 0.002533, "low": 0.002495, "close": 0.002523, "volume": 1005422.0, "close_time": 1763780399999, "quote_volume": 2524.376755, "trades": 73, "taker_buy_base": 571038.0, "taker_buy_quote": 1434.396232 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.002524, "high": 0.002534, "low": 0.002508, "close": 0.002508, "volume": 134004.0, "close_time": 1763783999999, "quote_volume": 338.063424, "trades": 9, "taker_buy_base": 125676.0, "taker_buy_quote": 317.106114 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002504, "high": 0.002514, "low": 0.002487, "close": 0.002506, "volume": 561163.0, "close_time": 1763787599999, "quote_volume": 1402.872936, "trades": 51, "taker_buy_base": 169109.0, "taker_buy_quote": 422.675596 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.002511, "high": 0.002511, "low": 0.002463, "close": 0.002474, "volume": 483297.0, "close_time": 1763791199999, "quote_volume": 1199.145883, "trades": 35, "taker_buy_base": 216068.0, "taker_buy_quote": 536.658567 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.002476, "high": 0.002497, "low": 0.002423, "close": 0.002493, "volume": 14182458.0, "close_time": 1763794799999, "quote_volume": 34649.093449, "trades": 237, "taker_buy_base": 2198959.0, "taker_buy_quote": 5383.649588 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.002492, "high": 0.002504, "low": 0.002486, "close": 0.002491, "volume": 685691.0, "close_time": 1763798399999, "quote_volume": 1708.868044, "trades": 62, "taker_buy_base": 537666.0, "taker_buy_quote": 1339.570214 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002486, "high": 0.002487, "low": 0.002445, "close": 0.002456, "volume": 2153228.0, "close_time": 1763801999999, "quote_volume": 5305.66192, "trades": 106, "taker_buy_base": 935180.0, "taker_buy_quote": 2298.972137 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.002458, "high": 0.002499, "low": 0.002457, "close": 0.002477, "volume": 3649844.0, "close_time": 1763805599999, "quote_volume": 9020.289656, "trades": 114, "taker_buy_base": 454516.0, "taker_buy_quote": 1127.67683 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.002476, "high": 0.002491, "low": 0.002452, "close": 0.002465, "volume": 2207493.0, "close_time": 1763809199999, "quote_volume": 5443.891313, "trades": 107, "taker_buy_base": 1215826.0, "taker_buy_quote": 3006.233779 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.002465, "high": 0.002503, "low": 0.002463, "close": 0.002492, "volume": 687577.0, "close_time": 1763812799999, "quote_volume": 1710.036266, "trades": 51, "taker_buy_base": 558017.0, "taker_buy_quote": 1388.350561 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.002489, "high": 0.002492, "low": 0.002449, "close": 0.00246, "volume": 3429283.0, "close_time": 1763816399999, "quote_volume": 8473.620323, "trades": 126, "taker_buy_base": 2567446.0, "taker_buy_quote": 6343.018965 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.002448, "high": 0.002478, "low": 0.002448, "close": 0.002474, "volume": 5712414.0, "close_time": 1763819999999, "quote_volume": 14071.782932, "trades": 152, "taker_buy_base": 2303652.0, "taker_buy_quote": 5676.209375 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.002478, "high": 0.002513, "low": 0.002475, "close": 0.002509, "volume": 5942364.0, "close_time": 1763823599999, "quote_volume": 14762.064244, "trades": 110, "taker_buy_base": 997410.0, "taker_buy_quote": 2479.429848 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.002504, "high": 0.002504, "low": 0.002469, "close": 0.002482, "volume": 340044.0, "close_time": 1763827199999, "quote_volume": 845.304597, "trades": 34, "taker_buy_base": 145728.0, "taker_buy_quote": 362.203575 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002493, "high": 0.002516, "low": 0.002493, "close": 0.00251, "volume": 444320.0, "close_time": 1763830799999, "quote_volume": 1113.079821, "trades": 30, "taker_buy_base": 111542.0, "taker_buy_quote": 279.229877 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.002509, "high": 0.002509, "low": 0.002484, "close": 0.002487, "volume": 497846.0, "close_time": 1763834399999, "quote_volume": 1241.472709, "trades": 35, "taker_buy_base": 375959.0, "taker_buy_quote": 937.318449 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.002486, "high": 0.002489, "low": 0.002468, "close": 0.002486, "volume": 1684669.0, "close_time": 1763837999999, "quote_volume": 4184.391526, "trades": 45, "taker_buy_base": 1482149.0, "taker_buy_quote": 3682.203705 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.002494, "high": 0.002495, "low": 0.002484, "close": 0.002491, "volume": 286864.0, "close_time": 1763841599999, "quote_volume": 714.265433, "trades": 18, "taker_buy_base": 184717.0, "taker_buy_quote": 460.004112 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002487, "high": 0.002496, "low": 0.002467, "close": 0.00247, "volume": 362894.0, "close_time": 1763845199999, "quote_volume": 898.812502, "trades": 32, "taker_buy_base": 183518.0, "taker_buy_quote": 454.53071 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.002472, "high": 0.002482, "low": 0.002472, "close": 0.002482, "volume": 459482.0, "close_time": 1763848799999, "quote_volume": 1138.485928, "trades": 31, "taker_buy_base": 138589.0, "taker_buy_quote": 343.434343 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.002476, "high": 0.002541, "low": 0.002476, "close": 0.002522, "volume": 805621.0, "close_time": 1763852399999, "quote_volume": 2023.748771, "trades": 49, "taker_buy_base": 620267.0, "taker_buy_quote": 1559.674726 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.002522, "high": 0.002525, "low": 0.002509, "close": 0.002511, "volume": 700266.0, "close_time": 1763855999999, "quote_volume": 1765.445648, "trades": 19, "taker_buy_base": 143182.0, "taker_buy_quote": 359.991122 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002521, "high": 0.002542, "low": 0.002516, "close": 0.00253, "volume": 1505318.0, "close_time": 1763859599999, "quote_volume": 3812.707254, "trades": 75, "taker_buy_base": 1137007.0, "taker_buy_quote": 2881.785707 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.002533, "high": 0.002571, "low": 0.00253, "close": 0.002555, "volume": 1506146.0, "close_time": 1763863199999, "quote_volume": 3849.279565, "trades": 81, "taker_buy_base": 668826.0, "taker_buy_quote": 1709.1256 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.002557, "high": 0.002608, "low": 0.002549, "close": 0.00255, "volume": 5918970.0, "close_time": 1763866799999, "quote_volume": 15281.482145, "trades": 226, "taker_buy_base": 4218192.0, "taker_buy_quote": 10898.523884 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.002546, "high": 0.002552, "low": 0.002537, "close": 0.002538, "volume": 246635.0, "close_time": 1763870399999, "quote_volume": 627.794639, "trades": 16, "taker_buy_base": 170806.0, "taker_buy_quote": 434.783969 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.002544, "high": 0.002583, "low": 0.002542, "close": 0.002553, "volume": 2030378.0, "close_time": 1763873999999, "quote_volume": 5185.93022, "trades": 92, "taker_buy_base": 733122.0, "taker_buy_quote": 1874.935689 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.002554, "high": 0.002561, "low": 0.002553, "close": 0.002559, "volume": 516087.0, "close_time": 1763877599999, "quote_volume": 1319.954534, "trades": 33, "taker_buy_base": 213008.0, "taker_buy_quote": 544.87634 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.002559, "high": 0.002574, "low": 0.002544, "close": 0.002548, "volume": 1130827.0, "close_time": 1763881199999, "quote_volume": 2893.798321, "trades": 56, "taker_buy_base": 531242.0, "taker_buy_quote": 1358.844374 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.002547, "high": 0.002547, "low": 0.002518, "close": 0.002534, "volume": 1187869.0, "close_time": 1763884799999, "quote_volume": 3004.668917, "trades": 60, "taker_buy_base": 248772.0, "taker_buy_quote": 630.168483 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.00254, "high": 0.002547, "low": 0.002533, "close": 0.002545, "volume": 368829.0, "close_time": 1763888399999, "quote_volume": 936.644776, "trades": 22, "taker_buy_base": 345894.0, "taker_buy_quote": 878.458681 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.002547, "high": 0.002558, "low": 0.002545, "close": 0.002548, "volume": 498552.0, "close_time": 1763891999999, "quote_volume": 1271.521695, "trades": 30, "taker_buy_base": 364205.0, "taker_buy_quote": 929.034418 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.002545, "high": 0.002545, "low": 0.002534, "close": 0.002544, "volume": 1132164.0, "close_time": 1763895599999, "quote_volume": 2879.643066, "trades": 26, "taker_buy_base": 52216.0, "taker_buy_quote": 132.802495 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.002532, "high": 0.00254, "low": 0.002525, "close": 0.002539, "volume": 822007.0, "close_time": 1763899199999, "quote_volume": 2081.247309, "trades": 41, "taker_buy_base": 113278.0, "taker_buy_quote": 286.873214 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002539, "high": 0.002566, "low": 0.002539, "close": 0.00255, "volume": 744332.0, "close_time": 1763902799999, "quote_volume": 1898.540044, "trades": 36, "taker_buy_base": 157014.0, "taker_buy_quote": 400.678766 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.002551, "high": 0.002558, "low": 0.00254, "close": 0.002553, "volume": 1251069.0, "close_time": 1763906399999, "quote_volume": 3189.40609, "trades": 55, "taker_buy_base": 367578.0, "taker_buy_quote": 937.458584 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.002553, "high": 0.002561, "low": 0.002519, "close": 0.002519, "volume": 4162287.0, "close_time": 1763909999999, "quote_volume": 10587.311423, "trades": 113, "taker_buy_base": 1338064.0, "taker_buy_quote": 3414.518348 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.002519, "high": 0.002546, "low": 0.002518, "close": 0.002539, "volume": 924916.0, "close_time": 1763913599999, "quote_volume": 2336.705384, "trades": 60, "taker_buy_base": 438273.0, "taker_buy_quote": 1105.975764 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002532, "high": 0.002539, "low": 0.002515, "close": 0.002515, "volume": 524754.0, "close_time": 1763917199999, "quote_volume": 1328.844977, "trades": 71, "taker_buy_base": 159314.0, "taker_buy_quote": 403.566747 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.002513, "high": 0.002515, "low": 0.002498, "close": 0.002503, "volume": 1034600.0, "close_time": 1763920799999, "quote_volume": 2592.098494, "trades": 105, "taker_buy_base": 605951.0, "taker_buy_quote": 1518.889004 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.00251, "high": 0.00252, "low": 0.002508, "close": 0.00252, "volume": 171621.0, "close_time": 1763924399999, "quote_volume": 431.141284, "trades": 14, "taker_buy_base": 93652.0, "taker_buy_quote": 235.352396 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.002512, "high": 0.002547, "low": 0.002512, "close": 0.002537, "volume": 2666939.0, "close_time": 1763927999999, "quote_volume": 6733.838521, "trades": 81, "taker_buy_base": 2101756.0, "taker_buy_quote": 5303.408207 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002533, "high": 0.002535, "low": 0.002516, "close": 0.002519, "volume": 580907.0, "close_time": 1763931599999, "quote_volume": 1467.658194, "trades": 38, "taker_buy_base": 356588.0, "taker_buy_quote": 900.731315 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.002519, "high": 0.002522, "low": 0.00251, "close": 0.002521, "volume": 337888.0, "close_time": 1763935199999, "quote_volume": 850.293402, "trades": 19, "taker_buy_base": 222465.0, "taker_buy_quote": 559.561469 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.002513, "high": 0.002524, "low": 0.002504, "close": 0.002524, "volume": 401906.0, "close_time": 1763938799999, "quote_volume": 1009.148452, "trades": 36, "taker_buy_base": 218011.0, "taker_buy_quote": 547.987843 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.00253, "high": 0.002539, "low": 0.002497, "close": 0.002504, "volume": 2142627.0, "close_time": 1763942399999, "quote_volume": 5380.006395, "trades": 92, "taker_buy_base": 1515409.0, "taker_buy_quote": 3804.148277 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0025, "high": 0.0025, "low": 0.002476, "close": 0.002492, "volume": 2187833.0, "close_time": 1763945999999, "quote_volume": 5442.10341, "trades": 51, "taker_buy_base": 1182859.0, "taker_buy_quote": 2936.539286 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.002487, "high": 0.002502, "low": 0.002481, "close": 0.002502, "volume": 1857614.0, "close_time": 1763949599999, "quote_volume": 4615.815323, "trades": 79, "taker_buy_base": 355333.0, "taker_buy_quote": 884.277394 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0025, "high": 0.002554, "low": 0.0025, "close": 0.002516, "volume": 2552846.0, "close_time": 1763953199999, "quote_volume": 6470.486687, "trades": 100, "taker_buy_base": 744904.0, "taker_buy_quote": 1887.686924 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.002523, "high": 0.002532, "low": 0.002509, "close": 0.002511, "volume": 843196.0, "close_time": 1763956799999, "quote_volume": 2126.077376, "trades": 33, "taker_buy_base": 244854.0, "taker_buy_quote": 616.824188 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.002512, "high": 0.002513, "low": 0.002472, "close": 0.002492, "volume": 678316.0, "close_time": 1763960399999, "quote_volume": 1687.473349, "trades": 40, "taker_buy_base": 423473.0, "taker_buy_quote": 1052.081131 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.002487, "high": 0.002546, "low": 0.002487, "close": 0.002532, "volume": 2130854.0, "close_time": 1763963999999, "quote_volume": 5374.651436, "trades": 117, "taker_buy_base": 1296192.0, "taker_buy_quote": 3264.156275 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.002532, "high": 0.002532, "low": 0.002504, "close": 0.00252, "volume": 1020658.0, "close_time": 1763967599999, "quote_volume": 2567.817861, "trades": 56, "taker_buy_base": 417820.0, "taker_buy_quote": 1049.89898 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.002519, "high": 0.002519, "low": 0.002499, "close": 0.002505, "volume": 1719775.0, "close_time": 1763971199999, "quote_volume": 4308.356295, "trades": 66, "taker_buy_base": 421080.0, "taker_buy_quote": 1056.596045 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.002502, "high": 0.002511, "low": 0.002495, "close": 0.002511, "volume": 361465.0, "close_time": 1763974799999, "quote_volume": 904.256268, "trades": 25, "taker_buy_base": 214363.0, "taker_buy_quote": 536.506218 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.002498, "high": 0.002501, "low": 0.002441, "close": 0.002455, "volume": 14227676.0, "close_time": 1763978399999, "quote_volume": 34875.580341, "trades": 266, "taker_buy_base": 1301003.0, "taker_buy_quote": 3197.695752 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.002453, "high": 0.002478, "low": 0.002453, "close": 0.002477, "volume": 834070.0, "close_time": 1763981999999, "quote_volume": 2055.049473, "trades": 37, "taker_buy_base": 521919.0, "taker_buy_quote": 1286.892796 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.002477, "high": 0.002496, "low": 0.00247, "close": 0.002492, "volume": 1412647.0, "close_time": 1763985599999, "quote_volume": 3510.572615, "trades": 68, "taker_buy_base": 767324.0, "taker_buy_quote": 1906.703258 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.002486, "high": 0.002491, "low": 0.002469, "close": 0.002474, "volume": 4548080.0, "close_time": 1763989199999, "quote_volume": 11246.993951, "trades": 68, "taker_buy_base": 3164060.0, "taker_buy_quote": 7825.563557 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.002473, "high": 0.002499, "low": 0.002473, "close": 0.002475, "volume": 2651136.0, "close_time": 1763992799999, "quote_volume": 6589.421952, "trades": 79, "taker_buy_base": 2444742.0, "taker_buy_quote": 6076.34639 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.00247, "high": 0.002505, "low": 0.002445, "close": 0.002484, "volume": 3802840.0, "close_time": 1763996399999, "quote_volume": 9421.572463, "trades": 235, "taker_buy_base": 2811199.0, "taker_buy_quote": 6964.723496 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.002495, "high": 0.002502, "low": 0.002477, "close": 0.002494, "volume": 1649025.0, "close_time": 1763999999999, "quote_volume": 4107.046155, "trades": 74, "taker_buy_base": 358365.0, "taker_buy_quote": 892.109133 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.002507, "high": 0.002531, "low": 0.0025, "close": 0.002524, "volume": 1359328.0, "close_time": 1764003599999, "quote_volume": 3423.403589, "trades": 55, "taker_buy_base": 523809.0, "taker_buy_quote": 1317.413297 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.002528, "high": 0.002569, "low": 0.002528, "close": 0.002569, "volume": 2062321.0, "close_time": 1764007199999, "quote_volume": 5256.035175, "trades": 94, "taker_buy_base": 1567129.0, "taker_buy_quote": 3994.408101 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.002573, "high": 0.002587, "low": 0.002567, "close": 0.002575, "volume": 1166178.0, "close_time": 1764010799999, "quote_volume": 3007.002046, "trades": 82, "taker_buy_base": 620922.0, "taker_buy_quote": 1601.098707 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.002578, "high": 0.002586, "low": 0.002535, "close": 0.002557, "volume": 7848145.0, "close_time": 1764014399999, "quote_volume": 20039.29817, "trades": 250, "taker_buy_base": 1058853.0, "taker_buy_quote": 2718.776164 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.002559, "high": 0.002596, "low": 0.002549, "close": 0.002586, "volume": 5513066.0, "close_time": 1764017999999, "quote_volume": 14166.985845, "trades": 224, "taker_buy_base": 3436902.0, "taker_buy_quote": 8864.959221 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.002586, "high": 0.002598, "low": 0.002575, "close": 0.00259, "volume": 12644548.0, "close_time": 1764021599999, "quote_volume": 32697.996329, "trades": 220, "taker_buy_base": 2846669.0, "taker_buy_quote": 7371.655796 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.002589, "high": 0.002606, "low": 0.002584, "close": 0.002589, "volume": 4196965.0, "close_time": 1764025199999, "quote_volume": 10852.588758, "trades": 97, "taker_buy_base": 306220.0, "taker_buy_quote": 795.771844 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.002586, "high": 0.00259, "low": 0.002584, "close": 0.002584, "volume": 6072494.0, "close_time": 1764028799999, "quote_volume": 15693.288285, "trades": 142, "taker_buy_base": 127740.0, "taker_buy_quote": 330.30669 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002584, "high": 0.002621, "low": 0.002584, "close": 0.002591, "volume": 9907192.0, "close_time": 1764032399999, "quote_volume": 25632.047414, "trades": 197, "taker_buy_base": 1360803.0, "taker_buy_quote": 3539.612206 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.00259, "high": 0.0026, "low": 0.002584, "close": 0.002586, "volume": 5688711.0, "close_time": 1764035999999, "quote_volume": 14704.29738, "trades": 163, "taker_buy_base": 272077.0, "taker_buy_quote": 704.045401 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.002586, "high": 0.002591, "low": 0.002564, "close": 0.002582, "volume": 21972743.0, "close_time": 1764039599999, "quote_volume": 56766.85532, "trades": 378, "taker_buy_base": 992765.0, "taker_buy_quote": 2557.085757 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.002585, "high": 0.002586, "low": 0.002574, "close": 0.002576, "volume": 226316.0, "close_time": 1764043199999, "quote_volume": 583.499793, "trades": 14, "taker_buy_base": 175622.0, "taker_buy_quote": 452.924589 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.002574, "high": 0.002584, "low": 0.002566, "close": 0.002584, "volume": 980266.0, "close_time": 1764046799999, "quote_volume": 2521.721491, "trades": 45, "taker_buy_base": 525356.0, "taker_buy_quote": 1350.158552 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.00258, "high": 0.002585, "low": 0.002579, "close": 0.002582, "volume": 205966.0, "close_time": 1764050399999, "quote_volume": 531.834288, "trades": 11, "taker_buy_base": 69423.0, "taker_buy_quote": 179.296468 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.002573, "high": 0.002576, "low": 0.002559, "close": 0.002564, "volume": 108146.0, "close_time": 1764053999999, "quote_volume": 277.735391, "trades": 7, "taker_buy_base": 81658.0, "taker_buy_quote": 209.840369 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.002569, "high": 0.002588, "low": 0.002563, "close": 0.002563, "volume": 1113769.0, "close_time": 1764057599999, "quote_volume": 2868.637806, "trades": 40, "taker_buy_base": 254948.0, "taker_buy_quote": 655.781715 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.002564, "high": 0.002564, "low": 0.002534, "close": 0.002535, "volume": 1966091.0, "close_time": 1764061199999, "quote_volume": 5024.541274, "trades": 100, "taker_buy_base": 922296.0, "taker_buy_quote": 2357.53323 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.002535, "high": 0.00256, "low": 0.002532, "close": 0.00256, "volume": 694342.0, "close_time": 1764064799999, "quote_volume": 1764.726634, "trades": 34, "taker_buy_base": 293038.0, "taker_buy_quote": 743.911556 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.00256, "high": 0.00257, "low": 0.00256, "close": 0.00257, "volume": 100886.0, "close_time": 1764068399999, "quote_volume": 258.658517, "trades": 5, "taker_buy_base": 78440.0, "taker_buy_quote": 200.972297 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.002574, "high": 0.002575, "low": 0.002559, "close": 0.00256, "volume": 496720.0, "close_time": 1764071999999, "quote_volume": 1276.249588, "trades": 29, "taker_buy_base": 277118.0, "taker_buy_quote": 711.701481 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.002562, "high": 0.002582, "low": 0.002558, "close": 0.002577, "volume": 1531339.0, "close_time": 1764075599999, "quote_volume": 3936.113723, "trades": 53, "taker_buy_base": 968372.0, "taker_buy_quote": 2487.295209 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.002568, "high": 0.00258, "low": 0.00255, "close": 0.002552, "volume": 581858.0, "close_time": 1764079199999, "quote_volume": 1491.026542, "trades": 29, "taker_buy_base": 110046.0, "taker_buy_quote": 281.962339 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.002545, "high": 0.002559, "low": 0.002498, "close": 0.002537, "volume": 2255967.0, "close_time": 1764082799999, "quote_volume": 5697.593287, "trades": 155, "taker_buy_base": 1222111.0, "taker_buy_quote": 3085.413332 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.002533, "high": 0.002563, "low": 0.002511, "close": 0.002553, "volume": 2356211.0, "close_time": 1764086399999, "quote_volume": 5986.886778, "trades": 123, "taker_buy_base": 602266.0, "taker_buy_quote": 1525.845701 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.002553, "high": 0.002577, "low": 0.002549, "close": 0.00256, "volume": 439156.0, "close_time": 1764089999999, "quote_volume": 1124.317411, "trades": 35, "taker_buy_base": 146609.0, "taker_buy_quote": 375.176923 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.002564, "high": 0.00258, "low": 0.00255, "close": 0.002568, "volume": 1644759.0, "close_time": 1764093599999, "quote_volume": 4224.662149, "trades": 188, "taker_buy_base": 1050003.0, "taker_buy_quote": 2695.441962 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.002568, "high": 0.002581, "low": 0.002564, "close": 0.002566, "volume": 498411.0, "close_time": 1764097199999, "quote_volume": 1282.083377, "trades": 76, "taker_buy_base": 207963.0, "taker_buy_quote": 535.180448 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.002566, "high": 0.002566, "low": 0.002526, "close": 0.002563, "volume": 1319055.0, "close_time": 1764100799999, "quote_volume": 3359.692947, "trades": 54, "taker_buy_base": 633226.0, "taker_buy_quote": 1611.550726 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.002563, "high": 0.00258, "low": 0.002556, "close": 0.002573, "volume": 789717.0, "close_time": 1764104399999, "quote_volume": 2028.546774, "trades": 38, "taker_buy_base": 373362.0, "taker_buy_quote": 958.008046 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.002576, "high": 0.00259, "low": 0.002576, "close": 0.002582, "volume": 335284.0, "close_time": 1764107999999, "quote_volume": 866.004865, "trades": 34, "taker_buy_base": 173056.0, "taker_buy_quote": 447.190934 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.002572, "high": 0.002622, "low": 0.002561, "close": 0.002622, "volume": 2984299.0, "close_time": 1764111599999, "quote_volume": 7708.851964, "trades": 101, "taker_buy_base": 860709.0, "taker_buy_quote": 2217.945343 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.00263, "high": 0.002646, "low": 0.002622, "close": 0.002646, "volume": 634788.0, "close_time": 1764115199999, "quote_volume": 1674.761792, "trades": 36, "taker_buy_base": 535700.0, "taker_buy_quote": 1414.185034 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002654, "high": 0.002659, "low": 0.002643, "close": 0.002649, "volume": 557995.0, "close_time": 1764118799999, "quote_volume": 1480.890307, "trades": 50, "taker_buy_base": 301096.0, "taker_buy_quote": 799.076417 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.002644, "high": 0.002662, "low": 0.00264, "close": 0.002651, "volume": 633157.0, "close_time": 1764122399999, "quote_volume": 1675.400869, "trades": 31, "taker_buy_base": 529030.0, "taker_buy_quote": 1399.884391 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.002654, "high": 0.002662, "low": 0.002642, "close": 0.002643, "volume": 1063798.0, "close_time": 1764125999999, "quote_volume": 2824.50687, "trades": 42, "taker_buy_base": 731104.0, "taker_buy_quote": 1942.87164 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.002643, "high": 0.002653, "low": 0.002619, "close": 0.002624, "volume": 524958.0, "close_time": 1764129599999, "quote_volume": 1386.959038, "trades": 39, "taker_buy_base": 124214.0, "taker_buy_quote": 326.995529 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.002623, "high": 0.002624, "low": 0.002612, "close": 0.002614, "volume": 417830.0, "close_time": 1764133199999, "quote_volume": 1093.439401, "trades": 25, "taker_buy_base": 289426.0, "taker_buy_quote": 757.192128 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.002612, "high": 0.00263, "low": 0.002611, "close": 0.002625, "volume": 409628.0, "close_time": 1764136799999, "quote_volume": 1073.680983, "trades": 48, "taker_buy_base": 238162.0, "taker_buy_quote": 624.590707 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.002624, "high": 0.002635, "low": 0.002618, "close": 0.00263, "volume": 229044.0, "close_time": 1764140399999, "quote_volume": 601.784062, "trades": 33, "taker_buy_base": 82358.0, "taker_buy_quote": 216.16567 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.002625, "high": 0.002633, "low": 0.002622, "close": 0.002628, "volume": 1480271.0, "close_time": 1764143999999, "quote_volume": 3888.90941, "trades": 47, "taker_buy_base": 1318517.0, "taker_buy_quote": 3464.101584 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.002627, "high": 0.002631, "low": 0.002594, "close": 0.002595, "volume": 1735521.0, "close_time": 1764147599999, "quote_volume": 4517.811751, "trades": 88, "taker_buy_base": 361572.0, "taker_buy_quote": 943.930123 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.002594, "high": 0.002594, "low": 0.002574, "close": 0.002574, "volume": 2103454.0, "close_time": 1764151199999, "quote_volume": 5430.021018, "trades": 82, "taker_buy_base": 664952.0, "taker_buy_quote": 1719.038172 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.00258, "high": 0.00259, "low": 0.002571, "close": 0.002587, "volume": 671141.0, "close_time": 1764154799999, "quote_volume": 1730.869371, "trades": 46, "taker_buy_base": 152720.0, "taker_buy_quote": 393.909737 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.002584, "high": 0.002589, "low": 0.002572, "close": 0.002574, "volume": 179988.0, "close_time": 1764158399999, "quote_volume": 464.150104, "trades": 16, "taker_buy_base": 127182.0, "taker_buy_quote": 328.142939 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.002573, "high": 0.002573, "low": 0.002531, "close": 0.00255, "volume": 3385659.0, "close_time": 1764161999999, "quote_volume": 8622.417713, "trades": 154, "taker_buy_base": 1434205.0, "taker_buy_quote": 3660.577548 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.00255, "high": 0.002568, "low": 0.002542, "close": 0.002568, "volume": 1089043.0, "close_time": 1764165599999, "quote_volume": 2778.988963, "trades": 77, "taker_buy_base": 399625.0, "taker_buy_quote": 1021.367983 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.002566, "high": 0.002575, "low": 0.002533, "close": 0.002534, "volume": 1154630.0, "close_time": 1764169199999, "quote_volume": 2952.248901, "trades": 84, "taker_buy_base": 833711.0, "taker_buy_quote": 2128.537265 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.002534, "high": 0.002555, "low": 0.002529, "close": 0.002542, "volume": 870714.0, "close_time": 1764172799999, "quote_volume": 2213.434572, "trades": 71, "taker_buy_base": 575140.0, "taker_buy_quote": 1461.402458 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.002544, "high": 0.002573, "low": 0.002544, "close": 0.002565, "volume": 272419.0, "close_time": 1764176399999, "quote_volume": 696.187979, "trades": 37, "taker_buy_base": 46689.0, "taker_buy_quote": 119.530333 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.002568, "high": 0.002624, "low": 0.002566, "close": 0.002618, "volume": 2511363.0, "close_time": 1764179999999, "quote_volume": 6552.279116, "trades": 115, "taker_buy_base": 1320859.0, "taker_buy_quote": 3451.203946 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.002621, "high": 0.002641, "low": 0.002612, "close": 0.002641, "volume": 4717290.0, "close_time": 1764183599999, "quote_volume": 12410.427776, "trades": 198, "taker_buy_base": 2008312.0, "taker_buy_quote": 5282.022364 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.002637, "high": 0.002637, "low": 0.002621, "close": 0.002634, "volume": 1286138.0, "close_time": 1764187199999, "quote_volume": 3380.382728, "trades": 91, "taker_buy_base": 341508.0, "taker_buy_quote": 897.877826 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.002634, "high": 0.002634, "low": 0.002619, "close": 0.002623, "volume": 712039.0, "close_time": 1764190799999, "quote_volume": 1869.223426, "trades": 64, "taker_buy_base": 563628.0, "taker_buy_quote": 1479.753414 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.002624, "high": 0.002643, "low": 0.002615, "close": 0.002636, "volume": 1733523.0, "close_time": 1764194399999, "quote_volume": 4564.309666, "trades": 69, "taker_buy_base": 860443.0, "taker_buy_quote": 2267.709718 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.002632, "high": 0.002638, "low": 0.002629, "close": 0.002629, "volume": 469457.0, "close_time": 1764197999999, "quote_volume": 1234.842488, "trades": 14, "taker_buy_base": 8541.0, "taker_buy_quote": 22.522603 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.002629, "high": 0.002629, "low": 0.002618, "close": 0.002623, "volume": 215986.0, "close_time": 1764201599999, "quote_volume": 566.17831, "trades": 15, "taker_buy_base": 139944.0, "taker_buy_quote": 366.791748 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002625, "high": 0.002635, "low": 0.002608, "close": 0.002635, "volume": 1384741.0, "close_time": 1764205199999, "quote_volume": 3623.306333, "trades": 54, "taker_buy_base": 1273539.0, "taker_buy_quote": 3331.931394 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.002628, "high": 0.002643, "low": 0.002622, "close": 0.002642, "volume": 789925.0, "close_time": 1764208799999, "quote_volume": 2082.646957, "trades": 38, "taker_buy_base": 208544.0, "taker_buy_quote": 548.467258 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.002638, "high": 0.002642, "low": 0.002619, "close": 0.002635, "volume": 579068.0, "close_time": 1764212399999, "quote_volume": 1524.519208, "trades": 31, "taker_buy_base": 427107.0, "taker_buy_quote": 1124.785448 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.00264, "high": 0.002651, "low": 0.002622, "close": 0.002626, "volume": 986794.0, "close_time": 1764215999999, "quote_volume": 2603.4198, "trades": 47, "taker_buy_base": 732444.0, "taker_buy_quote": 1933.827016 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.002626, "high": 0.002634, "low": 0.002623, "close": 0.002625, "volume": 521709.0, "close_time": 1764219599999, "quote_volume": 1370.30637, "trades": 29, "taker_buy_base": 153275.0, "taker_buy_quote": 402.520738 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.002623, "high": 0.002625, "low": 0.002604, "close": 0.002608, "volume": 466382.0, "close_time": 1764223199999, "quote_volume": 1220.785598, "trades": 26, "taker_buy_base": 185450.0, "taker_buy_quote": 486.106854 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.002615, "high": 0.002639, "low": 0.002614, "close": 0.002634, "volume": 898682.0, "close_time": 1764226799999, "quote_volume": 2366.371208, "trades": 58, "taker_buy_base": 395858.0, "taker_buy_quote": 1043.285074 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.002635, "high": 0.002647, "low": 0.002627, "close": 0.002629, "volume": 3085571.0, "close_time": 1764230399999, "quote_volume": 8128.730055, "trades": 75, "taker_buy_base": 115484.0, "taker_buy_quote": 304.303002 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.002624, "high": 0.002644, "low": 0.002623, "close": 0.002644, "volume": 474664.0, "close_time": 1764233999999, "quote_volume": 1250.445462, "trades": 25, "taker_buy_base": 450639.0, "taker_buy_quote": 1187.151052 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.002653, "high": 0.002662, "low": 0.002649, "close": 0.002652, "volume": 735574.0, "close_time": 1764237599999, "quote_volume": 1950.439759, "trades": 25, "taker_buy_base": 538948.0, "taker_buy_quote": 1428.578254 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.002654, "high": 0.002654, "low": 0.002647, "close": 0.002651, "volume": 758213.0, "close_time": 1764241199999, "quote_volume": 2009.321551, "trades": 17, "taker_buy_base": 81076.0, "taker_buy_quote": 214.843277 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.002655, "high": 0.002679, "low": 0.002653, "close": 0.002673, "volume": 2172571.0, "close_time": 1764244799999, "quote_volume": 5792.956522, "trades": 85, "taker_buy_base": 1419345.0, "taker_buy_quote": 3784.974713 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.002675, "high": 0.002675, "low": 0.002647, "close": 0.002647, "volume": 826757.0, "close_time": 1764248399999, "quote_volume": 2199.859968, "trades": 40, "taker_buy_base": 495465.0, "taker_buy_quote": 1320.376586 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.002657, "high": 0.002657, "low": 0.002638, "close": 0.002642, "volume": 615095.0, "close_time": 1764251999999, "quote_volume": 1625.913428, "trades": 32, "taker_buy_base": 49892.0, "taker_buy_quote": 131.872408 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.002641, "high": 0.002657, "low": 0.002641, "close": 0.002655, "volume": 1095208.0, "close_time": 1764255599999, "quote_volume": 2902.179277, "trades": 31, "taker_buy_base": 745403.0, "taker_buy_quote": 1976.31536 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.002658, "high": 0.002685, "low": 0.002658, "close": 0.002679, "volume": 3238524.0, "close_time": 1764259199999, "quote_volume": 8668.36659, "trades": 111, "taker_buy_base": 2658320.0, "taker_buy_quote": 7116.929201 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.002681, "high": 0.002702, "low": 0.002672, "close": 0.002689, "volume": 2191080.0, "close_time": 1764262799999, "quote_volume": 5898.409269, "trades": 93, "taker_buy_base": 1814173.0, "taker_buy_quote": 4883.685272 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.002689, "high": 0.002697, "low": 0.002686, "close": 0.002691, "volume": 462526.0, "close_time": 1764266399999, "quote_volume": 1244.478964, "trades": 32, "taker_buy_base": 325620.0, "taker_buy_quote": 875.867062 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.00269, "high": 0.002718, "low": 0.002687, "close": 0.002712, "volume": 1244453.0, "close_time": 1764269999999, "quote_volume": 3356.289957, "trades": 51, "taker_buy_base": 256712.0, "taker_buy_quote": 694.185069 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.002711, "high": 0.002735, "low": 0.002711, "close": 0.002729, "volume": 965010.0, "close_time": 1764273599999, "quote_volume": 2631.434072, "trades": 55, "taker_buy_base": 713213.0, "taker_buy_quote": 1944.874181 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002729, "high": 0.002775, "low": 0.002728, "close": 0.002746, "volume": 8264323.0, "close_time": 1764277199999, "quote_volume": 22699.304196, "trades": 303, "taker_buy_base": 4841883.0, "taker_buy_quote": 13304.397189 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.002742, "high": 0.002791, "low": 0.002742, "close": 0.002779, "volume": 4298070.0, "close_time": 1764280799999, "quote_volume": 11940.961966, "trades": 147, "taker_buy_base": 3473987.0, "taker_buy_quote": 9660.715259 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.002781, "high": 0.002826, "low": 0.002758, "close": 0.002758, "volume": 9049168.0, "close_time": 1764284399999, "quote_volume": 25289.066226, "trades": 284, "taker_buy_base": 4551957.0, "taker_buy_quote": 12743.931437 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.002757, "high": 0.002814, "low": 0.002754, "close": 0.0028, "volume": 2150599.0, "close_time": 1764287999999, "quote_volume": 5980.929185, "trades": 126, "taker_buy_base": 1358944.0, "taker_buy_quote": 3786.559641 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002795, "high": 0.002821, "low": 0.002761, "close": 0.002767, "volume": 3020945.0, "close_time": 1764291599999, "quote_volume": 8427.882916, "trades": 114, "taker_buy_base": 1280294.0, "taker_buy_quote": 3580.106852 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.002776, "high": 0.002832, "low": 0.002776, "close": 0.002802, "volume": 3951405.0, "close_time": 1764295199999, "quote_volume": 11063.347211, "trades": 147, "taker_buy_base": 2172212.0, "taker_buy_quote": 6083.25302 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.002796, "high": 0.002806, "low": 0.002762, "close": 0.002768, "volume": 1818830.0, "close_time": 1764298799999, "quote_volume": 5061.227837, "trades": 119, "taker_buy_base": 923131.0, "taker_buy_quote": 2569.228849 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.002766, "high": 0.002811, "low": 0.00275, "close": 0.002802, "volume": 3972210.0, "close_time": 1764302399999, "quote_volume": 11073.711024, "trades": 346, "taker_buy_base": 2347459.0, "taker_buy_quote": 6550.064412 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002805, "high": 0.00303, "low": 0.002757, "close": 0.002763, "volume": 55090883.0, "close_time": 1764305999999, "quote_volume": 160718.622533, "trades": 2084, "taker_buy_base": 31329527.0, "taker_buy_quote": 91869.251362 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.002753, "high": 0.002786, "low": 0.002732, "close": 0.002746, "volume": 3208491.0, "close_time": 1764309599999, "quote_volume": 8836.117814, "trades": 241, "taker_buy_base": 1296254.0, "taker_buy_quote": 3576.042591 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.002743, "high": 0.002843, "low": 0.002741, "close": 0.002838, "volume": 8619199.0, "close_time": 1764313199999, "quote_volume": 24117.966362, "trades": 415, "taker_buy_base": 4327862.0, "taker_buy_quote": 12112.655523 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.002828, "high": 0.003297, "low": 0.00281, "close": 0.002936, "volume": 221610773.0, "close_time": 1764316799999, "quote_volume": 686834.880379, "trades": 6814, "taker_buy_base": 109311571.0, "taker_buy_quote": 338971.453117 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002947, "high": 0.002949, "low": 0.002781, "close": 0.002816, "volume": 48989117.0, "close_time": 1764320399999, "quote_volume": 139948.35253, "trades": 2204, "taker_buy_base": 19398874.0, "taker_buy_quote": 55560.736561 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.002817, "high": 0.00283, "low": 0.002793, "close": 0.002802, "volume": 8478936.0, "close_time": 1764323999999, "quote_volume": 23872.429851, "trades": 546, "taker_buy_base": 4359610.0, "taker_buy_quote": 12285.833467 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.002803, "high": 0.002851, "low": 0.002773, "close": 0.002838, "volume": 7775114.0, "close_time": 1764327599999, "quote_volume": 21872.332697, "trades": 470, "taker_buy_base": 4260025.0, "taker_buy_quote": 12030.558983 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.002833, "high": 0.00286, "low": 0.002784, "close": 0.002846, "volume": 15632232.0, "close_time": 1764331199999, "quote_volume": 44271.717155, "trades": 476, "taker_buy_base": 6458077.0, "taker_buy_quote": 18297.618502 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.002842, "high": 0.002859, "low": 0.002785, "close": 0.002793, "volume": 7562639.0, "close_time": 1764334799999, "quote_volume": 21337.506578, "trades": 357, "taker_buy_base": 2720355.0, "taker_buy_quote": 7662.88439 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.002791, "high": 0.002835, "low": 0.002789, "close": 0.002821, "volume": 6560596.0, "close_time": 1764338399999, "quote_volume": 18451.764952, "trades": 303, "taker_buy_base": 3333039.0, "taker_buy_quote": 9365.072547 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.00281, "high": 0.002832, "low": 0.002796, "close": 0.002796, "volume": 3650294.0, "close_time": 1764341999999, "quote_volume": 10255.669133, "trades": 205, "taker_buy_base": 1580512.0, "taker_buy_quote": 4438.210261 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0028, "high": 0.002825, "low": 0.002799, "close": 0.00281, "volume": 4018785.0, "close_time": 1764345599999, "quote_volume": 11303.800907, "trades": 167, "taker_buy_base": 1759948.0, "taker_buy_quote": 4951.930435 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.002809, "high": 0.002825, "low": 0.002766, "close": 0.002766, "volume": 2762878.0, "close_time": 1764349199999, "quote_volume": 7703.456084, "trades": 155, "taker_buy_base": 2178277.0, "taker_buy_quote": 6073.277638 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.002765, "high": 0.00277, "low": 0.00271, "close": 0.002716, "volume": 6248126.0, "close_time": 1764352799999, "quote_volume": 17090.189254, "trades": 211, "taker_buy_base": 3729130.0, "taker_buy_quote": 10181.991034 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.002716, "high": 0.00273, "low": 0.002695, "close": 0.002726, "volume": 6668048.0, "close_time": 1764356399999, "quote_volume": 18057.426136, "trades": 239, "taker_buy_base": 1867125.0, "taker_buy_quote": 5070.803818 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.002735, "high": 0.002745, "low": 0.002728, "close": 0.002735, "volume": 747319.0, "close_time": 1764359999999, "quote_volume": 2044.346941, "trades": 47, "taker_buy_base": 376619.0, "taker_buy_quote": 1030.400272 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002728, "high": 0.002731, "low": 0.002711, "close": 0.00272, "volume": 1413697.0, "close_time": 1764363599999, "quote_volume": 3838.926998, "trades": 64, "taker_buy_base": 232794.0, "taker_buy_quote": 633.174318 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.00272, "high": 0.00272, "low": 0.002696, "close": 0.002705, "volume": 1428642.0, "close_time": 1764367199999, "quote_volume": 3871.678066, "trades": 50, "taker_buy_base": 717088.0, "taker_buy_quote": 1943.5814 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.002699, "high": 0.002699, "low": 0.002675, "close": 0.002695, "volume": 527402.0, "close_time": 1764370799999, "quote_volume": 1416.430916, "trades": 41, "taker_buy_base": 311434.0, "taker_buy_quote": 836.51318 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.002689, "high": 0.002694, "low": 0.002686, "close": 0.002692, "volume": 378221.0, "close_time": 1764374399999, "quote_volume": 1017.419218, "trades": 20, "taker_buy_base": 205539.0, "taker_buy_quote": 553.043788 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002687, "high": 0.002698, "low": 0.002676, "close": 0.002692, "volume": 539064.0, "close_time": 1764377999999, "quote_volume": 1449.398968, "trades": 33, "taker_buy_base": 245829.0, "taker_buy_quote": 660.77912 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.002695, "high": 0.002705, "low": 0.00268, "close": 0.00268, "volume": 281894.0, "close_time": 1764381599999, "quote_volume": 759.260522, "trades": 19, "taker_buy_base": 37028.0, "taker_buy_quote": 99.95132 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.002682, "high": 0.002694, "low": 0.002662, "close": 0.002678, "volume": 1038984.0, "close_time": 1764385199999, "quote_volume": 2788.782363, "trades": 62, "taker_buy_base": 210910.0, "taker_buy_quote": 565.043976 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.002684, "high": 0.002688, "low": 0.002677, "close": 0.002677, "volume": 211257.0, "close_time": 1764388799999, "quote_volume": 566.716694, "trades": 11, "taker_buy_base": 138331.0, "taker_buy_quote": 371.322824 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002683, "high": 0.0027, "low": 0.002679, "close": 0.002698, "volume": 822905.0, "close_time": 1764392399999, "quote_volume": 2215.480228, "trades": 24, "taker_buy_base": 199002.0, "taker_buy_quote": 536.315441 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.002697, "high": 0.00273, "low": 0.002695, "close": 0.002729, "volume": 700186.0, "close_time": 1764395999999, "quote_volume": 1898.944044, "trades": 34, "taker_buy_base": 316289.0, "taker_buy_quote": 859.630872 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.002719, "high": 0.002726, "low": 0.0027, "close": 0.002719, "volume": 1054610.0, "close_time": 1764399599999, "quote_volume": 2861.810405, "trades": 63, "taker_buy_base": 758375.0, "taker_buy_quote": 2059.181844 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.002719, "high": 0.002744, "low": 0.002673, "close": 0.002686, "volume": 2330463.0, "close_time": 1764403199999, "quote_volume": 6301.032917, "trades": 158, "taker_buy_base": 809800.0, "taker_buy_quote": 2187.812721 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002687, "high": 0.002687, "low": 0.002649, "close": 0.002666, "volume": 6793961.0, "close_time": 1764406799999, "quote_volume": 18046.502141, "trades": 179, "taker_buy_base": 5009807.0, "taker_buy_quote": 13301.180631 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.002665, "high": 0.002679, "low": 0.002657, "close": 0.002669, "volume": 1231266.0, "close_time": 1764410399999, "quote_volume": 3288.152172, "trades": 65, "taker_buy_base": 960288.0, "taker_buy_quote": 2563.592334 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.002669, "high": 0.002688, "low": 0.002669, "close": 0.002678, "volume": 288837.0, "close_time": 1764413999999, "quote_volume": 773.951505, "trades": 15, "taker_buy_base": 22409.0, "taker_buy_quote": 59.997732 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.002679, "high": 0.002705, "low": 0.002676, "close": 0.0027, "volume": 3433932.0, "close_time": 1764417599999, "quote_volume": 9251.391246, "trades": 58, "taker_buy_base": 1377271.0, "taker_buy_quote": 3705.177616 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002696, "high": 0.002717, "low": 0.002685, "close": 0.002685, "volume": 778777.0, "close_time": 1764421199999, "quote_volume": 2107.655968, "trades": 35, "taker_buy_base": 470910.0, "taker_buy_quote": 1275.281765 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0027, "high": 0.0027, "low": 0.002682, "close": 0.002682, "volume": 612523.0, "close_time": 1764424799999, "quote_volume": 1648.624445, "trades": 22, "taker_buy_base": 403695.0, "taker_buy_quote": 1086.210581 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.002678, "high": 0.002679, "low": 0.002668, "close": 0.002668, "volume": 948630.0, "close_time": 1764428399999, "quote_volume": 2535.187765, "trades": 59, "taker_buy_base": 567110.0, "taker_buy_quote": 1515.851727 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.002671, "high": 0.002684, "low": 0.002661, "close": 0.002665, "volume": 2043740.0, "close_time": 1764431999999, "quote_volume": 5463.060187, "trades": 87, "taker_buy_base": 832114.0, "taker_buy_quote": 2223.587885 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002665, "high": 0.002665, "low": 0.002627, "close": 0.002628, "volume": 2438167.0, "close_time": 1764435599999, "quote_volume": 6441.897224, "trades": 92, "taker_buy_base": 1529189.0, "taker_buy_quote": 4033.984719 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.002629, "high": 0.002644, "low": 0.00262, "close": 0.002638, "volume": 1590079.0, "close_time": 1764439199999, "quote_volume": 4185.222617, "trades": 87, "taker_buy_base": 688745.0, "taker_buy_quote": 1812.036825 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.00263, "high": 0.002631, "low": 0.002614, "close": 0.002631, "volume": 992920.0, "close_time": 1764442799999, "quote_volume": 2602.116533, "trades": 54, "taker_buy_base": 527741.0, "taker_buy_quote": 1382.968905 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.002628, "high": 0.002636, "low": 0.00262, "close": 0.002632, "volume": 1409149.0, "close_time": 1764446399999, "quote_volume": 3703.545698, "trades": 79, "taker_buy_base": 655945.0, "taker_buy_quote": 1726.886478 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002634, "high": 0.002635, "low": 0.002607, "close": 0.00263, "volume": 619388.0, "close_time": 1764449999999, "quote_volume": 1623.896541, "trades": 36, "taker_buy_base": 502933.0, "taker_buy_quote": 1319.161254 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.002631, "high": 0.002643, "low": 0.002625, "close": 0.00264, "volume": 673740.0, "close_time": 1764453599999, "quote_volume": 1774.44162, "trades": 46, "taker_buy_base": 593435.0, "taker_buy_quote": 1562.979795 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.002637, "high": 0.002638, "low": 0.002616, "close": 0.002625, "volume": 588120.0, "close_time": 1764457199999, "quote_volume": 1544.562257, "trades": 27, "taker_buy_base": 244594.0, "taker_buy_quote": 641.845065 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.002637, "high": 0.002637, "low": 0.002623, "close": 0.002626, "volume": 187434.0, "close_time": 1764460799999, "quote_volume": 492.816051, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002629, "high": 0.002629, "low": 0.002588, "close": 0.002592, "volume": 711388.0, "close_time": 1764464399999, "quote_volume": 1854.057878, "trades": 34, "taker_buy_base": 246541.0, "taker_buy_quote": 641.515247 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.002592, "high": 0.002592, "low": 0.002552, "close": 0.002563, "volume": 3967541.0, "close_time": 1764467999999, "quote_volume": 10204.314869, "trades": 249, "taker_buy_base": 1680954.0, "taker_buy_quote": 4330.422296 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.002565, "high": 0.00258, "low": 0.002552, "close": 0.002554, "volume": 777388.0, "close_time": 1764471599999, "quote_volume": 1998.886574, "trades": 58, "taker_buy_base": 299155.0, "taker_buy_quote": 769.507889 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.00256, "high": 0.002564, "low": 0.002536, "close": 0.002564, "volume": 1243539.0, "close_time": 1764475199999, "quote_volume": 3168.524174, "trades": 19, "taker_buy_base": 294279.0, "taker_buy_quote": 753.167472 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002572, "high": 0.0026, "low": 0.002572, "close": 0.00259, "volume": 292772.0, "close_time": 1764478799999, "quote_volume": 758.049158, "trades": 10, "taker_buy_base": 152592.0, "taker_buy_quote": 393.968081 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.002568, "high": 0.002569, "low": 0.002558, "close": 0.002558, "volume": 590321.0, "close_time": 1764482399999, "quote_volume": 1514.864504, "trades": 15, "taker_buy_base": 135707.0, "taker_buy_quote": 348.577931 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.002566, "high": 0.002572, "low": 0.002557, "close": 0.002572, "volume": 353392.0, "close_time": 1764485999999, "quote_volume": 906.889973, "trades": 9, "taker_buy_base": 240536.0, "taker_buy_quote": 618.160986 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.002566, "high": 0.00259, "low": 0.002564, "close": 0.002587, "volume": 865757.0, "close_time": 1764489599999, "quote_volume": 2225.450595, "trades": 32, "taker_buy_base": 371984.0, "taker_buy_quote": 955.175154 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002591, "high": 0.002602, "low": 0.002584, "close": 0.002584, "volume": 1201796.0, "close_time": 1764493199999, "quote_volume": 3118.365754, "trades": 24, "taker_buy_base": 640098.0, "taker_buy_quote": 1663.231066 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.002576, "high": 0.002585, "low": 0.002573, "close": 0.00258, "volume": 467910.0, "close_time": 1764496799999, "quote_volume": 1206.679536, "trades": 32, "taker_buy_base": 291232.0, "taker_buy_quote": 751.556695 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.002574, "high": 0.002584, "low": 0.00257, "close": 0.00257, "volume": 353597.0, "close_time": 1764500399999, "quote_volume": 909.795942, "trades": 16, "taker_buy_base": 77573.0, "taker_buy_quote": 200.199769 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.002574, "high": 0.002581, "low": 0.00256, "close": 0.002568, "volume": 253347.0, "close_time": 1764503999999, "quote_volume": 652.412005, "trades": 19, "taker_buy_base": 49616.0, "taker_buy_quote": 127.491666 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002568, "high": 0.002579, "low": 0.002562, "close": 0.002579, "volume": 603805.0, "close_time": 1764507599999, "quote_volume": 1552.83752, "trades": 21, "taker_buy_base": 367074.0, "taker_buy_quote": 944.778945 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.002579, "high": 0.002601, "low": 0.002579, "close": 0.002596, "volume": 2426716.0, "close_time": 1764511199999, "quote_volume": 6290.606856, "trades": 146, "taker_buy_base": 1038462.0, "taker_buy_quote": 2692.238943 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.002596, "high": 0.002596, "low": 0.002579, "close": 0.00259, "volume": 9903969.0, "close_time": 1764514799999, "quote_volume": 25633.001446, "trades": 197, "taker_buy_base": 759524.0, "taker_buy_quote": 1966.210576 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.002588, "high": 0.002591, "low": 0.002563, "close": 0.002578, "volume": 3303782.0, "close_time": 1764518399999, "quote_volume": 8508.658999, "trades": 133, "taker_buy_base": 2122823.0, "taker_buy_quote": 5474.273581 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.002583, "high": 0.002607, "low": 0.002583, "close": 0.002598, "volume": 1065076.0, "close_time": 1764521999999, "quote_volume": 2762.42134, "trades": 41, "taker_buy_base": 353642.0, "taker_buy_quote": 918.198226 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.002594, "high": 0.002594, "low": 0.002583, "close": 0.00259, "volume": 475900.0, "close_time": 1764525599999, "quote_volume": 1232.568498, "trades": 22, "taker_buy_base": 276804.0, "taker_buy_quote": 717.163971 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.002589, "high": 0.002589, "low": 0.00258, "close": 0.002585, "volume": 917006.0, "close_time": 1764529199999, "quote_volume": 2370.009228, "trades": 41, "taker_buy_base": 416557.0, "taker_buy_quote": 1076.098772 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.002578, "high": 0.002583, "low": 0.002569, "close": 0.002569, "volume": 2168292.0, "close_time": 1764532799999, "quote_volume": 5592.651465, "trades": 50, "taker_buy_base": 1444808.0, "taker_buy_quote": 3726.471094 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.002575, "high": 0.002587, "low": 0.002572, "close": 0.002574, "volume": 725064.0, "close_time": 1764536399999, "quote_volume": 1868.127887, "trades": 47, "taker_buy_base": 212761.0, "taker_buy_quote": 548.523119 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.002577, "high": 0.002578, "low": 0.002567, "close": 0.002576, "volume": 736466.0, "close_time": 1764539999999, "quote_volume": 1894.375089, "trades": 26, "taker_buy_base": 91391.0, "taker_buy_quote": 235.099978 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.002582, "high": 0.002594, "low": 0.002577, "close": 0.002583, "volume": 501860.0, "close_time": 1764543599999, "quote_volume": 1296.409114, "trades": 20, "taker_buy_base": 149997.0, "taker_buy_quote": 387.108188 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.00257, "high": 0.002572, "low": 0.002525, "close": 0.002529, "volume": 3965619.0, "close_time": 1764547199999, "quote_volume": 10095.101057, "trades": 127, "taker_buy_base": 2493901.0, "taker_buy_quote": 6352.098983 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002535, "high": 0.002555, "low": 0.002385, "close": 0.002404, "volume": 26510263.0, "close_time": 1764550799999, "quote_volume": 65758.195716, "trades": 695, "taker_buy_base": 16402242.0, "taker_buy_quote": 40957.718823 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.002393, "high": 0.002433, "low": 0.002382, "close": 0.002433, "volume": 1983515.0, "close_time": 1764554399999, "quote_volume": 4789.873393, "trades": 64, "taker_buy_base": 352473.0, "taker_buy_quote": 852.777672 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.002429, "high": 0.002448, "low": 0.002423, "close": 0.002437, "volume": 1028285.0, "close_time": 1764557999999, "quote_volume": 2507.334281, "trades": 65, "taker_buy_base": 679058.0, "taker_buy_quote": 1654.955026 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.002434, "high": 0.002441, "low": 0.002405, "close": 0.002405, "volume": 2363288.0, "close_time": 1764561599999, "quote_volume": 5714.868129, "trades": 72, "taker_buy_base": 1385697.0, "taker_buy_quote": 3349.012627 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002402, "high": 0.002411, "low": 0.002375, "close": 0.002379, "volume": 1720119.0, "close_time": 1764565199999, "quote_volume": 4106.933062, "trades": 75, "taker_buy_base": 1328932.0, "taker_buy_quote": 3171.692353 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.002382, "high": 0.002411, "low": 0.002379, "close": 0.002411, "volume": 2014023.0, "close_time": 1764568799999, "quote_volume": 4813.782272, "trades": 82, "taker_buy_base": 610099.0, "taker_buy_quote": 1461.78832 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.00241, "high": 0.002411, "low": 0.002392, "close": 0.002396, "volume": 2086645.0, "close_time": 1764572399999, "quote_volume": 5005.40188, "trades": 83, "taker_buy_base": 1099819.0, "taker_buy_quote": 2637.449776 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.002393, "high": 0.002407, "low": 0.00239, "close": 0.002403, "volume": 1091201.0, "close_time": 1764575999999, "quote_volume": 2619.277612, "trades": 39, "taker_buy_base": 700559.0, "taker_buy_quote": 1681.374173 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.002403, "high": 0.002441, "low": 0.002402, "close": 0.002434, "volume": 3141767.0, "close_time": 1764579599999, "quote_volume": 7599.708793, "trades": 120, "taker_buy_base": 2218790.0, "taker_buy_quote": 5364.183255 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.00243, "high": 0.002454, "low": 0.002428, "close": 0.002429, "volume": 3441369.0, "close_time": 1764583199999, "quote_volume": 8396.409535, "trades": 154, "taker_buy_base": 1739148.0, "taker_buy_quote": 4238.299787 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.002432, "high": 0.002452, "low": 0.002432, "close": 0.002443, "volume": 2952784.0, "close_time": 1764586799999, "quote_volume": 7212.814413, "trades": 87, "taker_buy_base": 1512321.0, "taker_buy_quote": 3694.460694 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.002443, "high": 0.002455, "low": 0.00244, "close": 0.002449, "volume": 1805912.0, "close_time": 1764590399999, "quote_volume": 4414.025442, "trades": 84, "taker_buy_base": 1255472.0, "taker_buy_quote": 3068.923552 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002452, "high": 0.002461, "low": 0.002411, "close": 0.002444, "volume": 3237626.0, "close_time": 1764593999999, "quote_volume": 7890.137574, "trades": 190, "taker_buy_base": 1778925.0, "taker_buy_quote": 4338.642743 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.002445, "high": 0.002514, "low": 0.002443, "close": 0.002496, "volume": 5281433.0, "close_time": 1764597599999, "quote_volume": 13091.377617, "trades": 263, "taker_buy_base": 3002453.0, "taker_buy_quote": 7477.897891 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.002494, "high": 0.00257, "low": 0.00249, "close": 0.002559, "volume": 12045704.0, "close_time": 1764601199999, "quote_volume": 30636.675012, "trades": 411, "taker_buy_base": 8678559.0, "taker_buy_quote": 22134.661201 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.002556, "high": 0.002556, "low": 0.00244, "close": 0.00249, "volume": 18833884.0, "close_time": 1764604799999, "quote_volume": 46857.654259, "trades": 673, "taker_buy_base": 10611536.0, "taker_buy_quote": 26470.734862 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002493, "high": 0.002518, "low": 0.002479, "close": 0.002479, "volume": 3439908.0, "close_time": 1764608399999, "quote_volume": 8597.405105, "trades": 211, "taker_buy_base": 1546256.0, "taker_buy_quote": 3868.186941 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.002481, "high": 0.002488, "low": 0.002433, "close": 0.002433, "volume": 3627003.0, "close_time": 1764611999999, "quote_volume": 8873.678224, "trades": 109, "taker_buy_base": 3227686.0, "taker_buy_quote": 7893.77187 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.002432, "high": 0.002456, "low": 0.002432, "close": 0.002446, "volume": 2741791.0, "close_time": 1764615599999, "quote_volume": 6688.710743, "trades": 151, "taker_buy_base": 1704901.0, "taker_buy_quote": 4157.127095 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.002444, "high": 0.002456, "low": 0.002428, "close": 0.002442, "volume": 2573636.0, "close_time": 1764619199999, "quote_volume": 6284.359179, "trades": 123, "taker_buy_base": 1721618.0, "taker_buy_quote": 4204.083432 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002443, "high": 0.002468, "low": 0.002436, "close": 0.002444, "volume": 2809360.0, "close_time": 1764622799999, "quote_volume": 6877.479667, "trades": 105, "taker_buy_base": 1048925.0, "taker_buy_quote": 2571.555433 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.002447, "high": 0.002474, "low": 0.002439, "close": 0.002465, "volume": 2425198.0, "close_time": 1764626399999, "quote_volume": 5963.06599, "trades": 148, "taker_buy_base": 1519139.0, "taker_buy_quote": 3737.719969 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.002473, "high": 0.002479, "low": 0.002463, "close": 0.002474, "volume": 504475.0, "close_time": 1764629999999, "quote_volume": 1245.509316, "trades": 39, "taker_buy_base": 389047.0, "taker_buy_quote": 960.687899 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.002477, "high": 0.00248, "low": 0.002469, "close": 0.002472, "volume": 388870.0, "close_time": 1764633599999, "quote_volume": 962.827439, "trades": 32, "taker_buy_base": 147922.0, "taker_buy_quote": 366.16825 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002462, "high": 0.002545, "low": 0.002462, "close": 0.002486, "volume": 12848495.0, "close_time": 1764637199999, "quote_volume": 32206.844861, "trades": 682, "taker_buy_base": 7694449.0, "taker_buy_quote": 19293.563496 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.002488, "high": 0.002572, "low": 0.002488, "close": 0.002527, "volume": 6315202.0, "close_time": 1764640799999, "quote_volume": 16040.632387, "trades": 383, "taker_buy_base": 3028961.0, "taker_buy_quote": 7698.378996 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.002523, "high": 0.002523, "low": 0.002484, "close": 0.00249, "volume": 1362324.0, "close_time": 1764644399999, "quote_volume": 3399.654352, "trades": 116, "taker_buy_base": 703579.0, "taker_buy_quote": 1756.9274 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.002489, "high": 0.002493, "low": 0.002451, "close": 0.002473, "volume": 1550181.0, "close_time": 1764647999999, "quote_volume": 3838.843451, "trades": 128, "taker_buy_base": 659698.0, "taker_buy_quote": 1631.533448 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002473, "high": 0.002479, "low": 0.002444, "close": 0.002444, "volume": 1066923.0, "close_time": 1764651599999, "quote_volume": 2619.97496, "trades": 88, "taker_buy_base": 446175.0, "taker_buy_quote": 1094.209021 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.002439, "high": 0.002449, "low": 0.002438, "close": 0.002445, "volume": 556083.0, "close_time": 1764655199999, "quote_volume": 1357.701047, "trades": 36, "taker_buy_base": 123321.0, "taker_buy_quote": 301.356042 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.002441, "high": 0.002462, "low": 0.002436, "close": 0.002462, "volume": 865126.0, "close_time": 1764658799999, "quote_volume": 2113.570419, "trades": 28, "taker_buy_base": 592156.0, "taker_buy_quote": 1447.030775 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.002461, "high": 0.002461, "low": 0.002439, "close": 0.002443, "volume": 265860.0, "close_time": 1764662399999, "quote_volume": 650.77251, "trades": 30, "taker_buy_base": 134797.0, "taker_buy_quote": 329.410972 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.002441, "high": 0.002442, "low": 0.002414, "close": 0.002421, "volume": 797376.0, "close_time": 1764665999999, "quote_volume": 1934.924777, "trades": 62, "taker_buy_base": 348218.0, "taker_buy_quote": 844.6279 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.002422, "high": 0.002442, "low": 0.002419, "close": 0.002419, "volume": 1890555.0, "close_time": 1764669599999, "quote_volume": 4588.196252, "trades": 127, "taker_buy_base": 1038476.0, "taker_buy_quote": 2522.687761 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.002421, "high": 0.002455, "low": 0.00242, "close": 0.002438, "volume": 1042790.0, "close_time": 1764673199999, "quote_volume": 2539.754736, "trades": 79, "taker_buy_base": 553340.0, "taker_buy_quote": 1346.597736 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.002439, "high": 0.002451, "low": 0.002429, "close": 0.002448, "volume": 1184832.0, "close_time": 1764676799999, "quote_volume": 2891.100866, "trades": 55, "taker_buy_base": 666351.0, "taker_buy_quote": 1626.011527 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.002447, "high": 0.002477, "low": 0.00244, "close": 0.002469, "volume": 1996802.0, "close_time": 1764680399999, "quote_volume": 4889.421152, "trades": 89, "taker_buy_base": 408394.0, "taker_buy_quote": 1001.628955 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.002473, "high": 0.002482, "low": 0.002457, "close": 0.002479, "volume": 658914.0, "close_time": 1764683999999, "quote_volume": 1631.003353, "trades": 74, "taker_buy_base": 414666.0, "taker_buy_quote": 1025.886252 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.002481, "high": 0.00253, "low": 0.00248, "close": 0.00253, "volume": 2236412.0, "close_time": 1764687599999, "quote_volume": 5603.711224, "trades": 169, "taker_buy_base": 1400715.0, "taker_buy_quote": 3508.648005 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.00253, "high": 0.002625, "low": 0.00253, "close": 0.002623, "volume": 8598900.0, "close_time": 1764691199999, "quote_volume": 22210.160981, "trades": 327, "taker_buy_base": 6844653.0, "taker_buy_quote": 17693.208606 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.002623, "high": 0.002631, "low": 0.002586, "close": 0.002599, "volume": 9193779.0, "close_time": 1764694799999, "quote_volume": 23966.565744, "trades": 309, "taker_buy_base": 4533318.0, "taker_buy_quote": 11839.661106 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.002602, "high": 0.002619, "low": 0.002598, "close": 0.002598, "volume": 2447838.0, "close_time": 1764698399999, "quote_volume": 6380.817044, "trades": 138, "taker_buy_base": 1938456.0, "taker_buy_quote": 5052.584803 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.002598, "high": 0.002612, "low": 0.00259, "close": 0.002592, "volume": 6649533.0, "close_time": 1764701999999, "quote_volume": 17271.501305, "trades": 108, "taker_buy_base": 649213.0, "taker_buy_quote": 1687.408046 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.002594, "high": 0.002603, "low": 0.002593, "close": 0.002594, "volume": 574459.0, "close_time": 1764705599999, "quote_volume": 1492.443855, "trades": 37, "taker_buy_base": 481779.0, "taker_buy_quote": 1251.549722 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002598, "high": 0.002599, "low": 0.00257, "close": 0.00257, "volume": 863943.0, "close_time": 1764709199999, "quote_volume": 2234.386364, "trades": 75, "taker_buy_base": 488006.0, "taker_buy_quote": 1263.1269 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.002574, "high": 0.00259, "low": 0.002574, "close": 0.00259, "volume": 556308.0, "close_time": 1764712799999, "quote_volume": 1437.19571, "trades": 50, "taker_buy_base": 275853.0, "taker_buy_quote": 712.797776 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.002591, "high": 0.002602, "low": 0.002589, "close": 0.002599, "volume": 532035.0, "close_time": 1764716399999, "quote_volume": 1381.461366, "trades": 32, "taker_buy_base": 338137.0, "taker_buy_quote": 877.460559 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.002604, "high": 0.002605, "low": 0.002591, "close": 0.002595, "volume": 1710574.0, "close_time": 1764719999999, "quote_volume": 4443.047729, "trades": 47, "taker_buy_base": 1570055.0, "taker_buy_quote": 4078.531477 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002606, "high": 0.002606, "low": 0.002575, "close": 0.002589, "volume": 809163.0, "close_time": 1764723599999, "quote_volume": 2097.252479, "trades": 71, "taker_buy_base": 543666.0, "taker_buy_quote": 1407.953025 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.002584, "high": 0.002584, "low": 0.002569, "close": 0.00257, "volume": 238236.0, "close_time": 1764727199999, "quote_volume": 613.713211, "trades": 24, "taker_buy_base": 78380.0, "taker_buy_quote": 202.209808 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.002573, "high": 0.002596, "low": 0.002572, "close": 0.002584, "volume": 1104855.0, "close_time": 1764730799999, "quote_volume": 2855.424201, "trades": 70, "taker_buy_base": 545890.0, "taker_buy_quote": 1412.066585 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.002582, "high": 0.0026, "low": 0.002572, "close": 0.002598, "volume": 1482531.0, "close_time": 1764734399999, "quote_volume": 3835.226967, "trades": 68, "taker_buy_base": 593455.0, "taker_buy_quote": 1536.792197 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002594, "high": 0.002608, "low": 0.002593, "close": 0.002606, "volume": 1236762.0, "close_time": 1764737999999, "quote_volume": 3213.697842, "trades": 55, "taker_buy_base": 795172.0, "taker_buy_quote": 2067.742135 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.00261, "high": 0.002627, "low": 0.002599, "close": 0.002622, "volume": 2886543.0, "close_time": 1764741599999, "quote_volume": 7547.496131, "trades": 132, "taker_buy_base": 1817290.0, "taker_buy_quote": 4752.410026 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.002624, "high": 0.00264, "low": 0.002604, "close": 0.002617, "volume": 10588756.0, "close_time": 1764745199999, "quote_volume": 27825.096923, "trades": 154, "taker_buy_base": 2055501.0, "taker_buy_quote": 5389.085264 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.002616, "high": 0.002616, "low": 0.002605, "close": 0.002609, "volume": 2456107.0, "close_time": 1764748799999, "quote_volume": 6411.143872, "trades": 108, "taker_buy_base": 357977.0, "taker_buy_quote": 935.539015 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00261, "high": 0.00261, "low": 0.002596, "close": 0.002596, "volume": 3199193.0, "close_time": 1764752399999, "quote_volume": 8335.930019, "trades": 66, "taker_buy_base": 2301619.0, "taker_buy_quote": 6000.065477 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.002596, "high": 0.002603, "low": 0.002578, "close": 0.002603, "volume": 2101074.0, "close_time": 1764755999999, "quote_volume": 5440.883034, "trades": 83, "taker_buy_base": 815286.0, "taker_buy_quote": 2113.856412 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.002602, "high": 0.002602, "low": 0.002581, "close": 0.002581, "volume": 339013.0, "close_time": 1764759599999, "quote_volume": 879.568659, "trades": 22, "taker_buy_base": 37272.0, "taker_buy_quote": 96.617676 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.002578, "high": 0.002586, "low": 0.002578, "close": 0.002585, "volume": 340742.0, "close_time": 1764763199999, "quote_volume": 879.608153, "trades": 27, "taker_buy_base": 155663.0, "taker_buy_quote": 402.064353 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.002585, "high": 0.002587, "low": 0.002576, "close": 0.002578, "volume": 1113051.0, "close_time": 1764766799999, "quote_volume": 2872.905124, "trades": 54, "taker_buy_base": 369523.0, "taker_buy_quote": 954.216173 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.002582, "high": 0.00259, "low": 0.002579, "close": 0.002589, "volume": 377840.0, "close_time": 1764770399999, "quote_volume": 977.16844, "trades": 28, "taker_buy_base": 313484.0, "taker_buy_quote": 810.797926 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.002589, "high": 0.002603, "low": 0.002537, "close": 0.002564, "volume": 5565278.0, "close_time": 1764773999999, "quote_volume": 14240.218496, "trades": 196, "taker_buy_base": 2118945.0, "taker_buy_quote": 5426.738618 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.00257, "high": 0.002582, "low": 0.002556, "close": 0.002575, "volume": 633733.0, "close_time": 1764777599999, "quote_volume": 1629.501073, "trades": 78, "taker_buy_base": 292144.0, "taker_buy_quote": 750.941757 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.002578, "high": 0.00259, "low": 0.00256, "close": 0.002574, "volume": 1650128.0, "close_time": 1764781199999, "quote_volume": 4238.505561, "trades": 85, "taker_buy_base": 920096.0, "taker_buy_quote": 2358.518948 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.002575, "high": 0.002592, "low": 0.002571, "close": 0.002592, "volume": 913325.0, "close_time": 1764784799999, "quote_volume": 2356.540828, "trades": 59, "taker_buy_base": 479725.0, "taker_buy_quote": 1237.299579 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.002591, "high": 0.002602, "low": 0.002587, "close": 0.002588, "volume": 744068.0, "close_time": 1764788399999, "quote_volume": 1929.372921, "trades": 46, "taker_buy_base": 117128.0, "taker_buy_quote": 304.174187 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.00259, "high": 0.002598, "low": 0.002589, "close": 0.002598, "volume": 247268.0, "close_time": 1764791999999, "quote_volume": 641.070877, "trades": 25, "taker_buy_base": 121441.0, "taker_buy_quote": 314.896173 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.002599, "high": 0.002616, "low": 0.00259, "close": 0.002604, "volume": 832789.0, "close_time": 1764795599999, "quote_volume": 2169.332333, "trades": 46, "taker_buy_base": 343084.0, "taker_buy_quote": 893.395581 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.002599, "high": 0.002627, "low": 0.002599, "close": 0.002624, "volume": 1378234.0, "close_time": 1764799199999, "quote_volume": 3600.258498, "trades": 56, "taker_buy_base": 791626.0, "taker_buy_quote": 2066.67239 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.002629, "high": 0.002636, "low": 0.002616, "close": 0.002626, "volume": 1513721.0, "close_time": 1764802799999, "quote_volume": 3974.462371, "trades": 43, "taker_buy_base": 783212.0, "taker_buy_quote": 2055.99924 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.002637, "high": 0.002643, "low": 0.002621, "close": 0.002621, "volume": 1714158.0, "close_time": 1764806399999, "quote_volume": 4512.882105, "trades": 59, "taker_buy_base": 393822.0, "taker_buy_quote": 1037.88503 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.002627, "high": 0.00263, "low": 0.002605, "close": 0.002608, "volume": 270368.0, "close_time": 1764809999999, "quote_volume": 706.771658, "trades": 36, "taker_buy_base": 91319.0, "taker_buy_quote": 239.135487 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.002611, "high": 0.00264, "low": 0.002611, "close": 0.002614, "volume": 421176.0, "close_time": 1764813599999, "quote_volume": 1106.025734, "trades": 44, "taker_buy_base": 255708.0, "taker_buy_quote": 671.567006 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.002616, "high": 0.002636, "low": 0.002612, "close": 0.002626, "volume": 2725591.0, "close_time": 1764817199999, "quote_volume": 7157.667406, "trades": 195, "taker_buy_base": 1279952.0, "taker_buy_quote": 3364.058418 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.002627, "high": 0.002631, "low": 0.002614, "close": 0.002615, "volume": 346839.0, "close_time": 1764820799999, "quote_volume": 909.792871, "trades": 44, "taker_buy_base": 205044.0, "taker_buy_quote": 538.126756 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.002616, "high": 0.002621, "low": 0.002606, "close": 0.00261, "volume": 237860.0, "close_time": 1764824399999, "quote_volume": 621.432871, "trades": 29, "taker_buy_base": 113446.0, "taker_buy_quote": 296.623086 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.002611, "high": 0.002611, "low": 0.002595, "close": 0.002603, "volume": 1053064.0, "close_time": 1764827999999, "quote_volume": 2737.247815, "trades": 61, "taker_buy_base": 251972.0, "taker_buy_quote": 655.950911 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.002603, "high": 0.002615, "low": 0.0026, "close": 0.00261, "volume": 430627.0, "close_time": 1764831599999, "quote_volume": 1121.999816, "trades": 35, "taker_buy_base": 92036.0, "taker_buy_quote": 240.351141 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.002609, "high": 0.00261, "low": 0.002594, "close": 0.002608, "volume": 906264.0, "close_time": 1764835199999, "quote_volume": 2360.603493, "trades": 40, "taker_buy_base": 762978.0, "taker_buy_quote": 1987.571285 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.002606, "high": 0.002609, "low": 0.002596, "close": 0.002603, "volume": 330258.0, "close_time": 1764838799999, "quote_volume": 859.360421, "trades": 42, "taker_buy_base": 196246.0, "taker_buy_quote": 510.780097 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.002604, "high": 0.002608, "low": 0.002604, "close": 0.002606, "volume": 890093.0, "close_time": 1764842399999, "quote_volume": 2318.690716, "trades": 24, "taker_buy_base": 799241.0, "taker_buy_quote": 2082.052886 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.002607, "high": 0.002608, "low": 0.002597, "close": 0.002597, "volume": 309763.0, "close_time": 1764845999999, "quote_volume": 806.189357, "trades": 32, "taker_buy_base": 91700.0, "taker_buy_quote": 238.586272 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.002596, "high": 0.002598, "low": 0.002589, "close": 0.002595, "volume": 290846.0, "close_time": 1764849599999, "quote_volume": 754.609145, "trades": 32, "taker_buy_base": 145167.0, "taker_buy_quote": 376.665157 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.002596, "high": 0.002605, "low": 0.002592, "close": 0.002603, "volume": 463294.0, "close_time": 1764853199999, "quote_volume": 1205.068649, "trades": 30, "taker_buy_base": 423305.0, "taker_buy_quote": 1101.200797 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.002604, "high": 0.00261, "low": 0.00259, "close": 0.00259, "volume": 354915.0, "close_time": 1764856799999, "quote_volume": 922.956723, "trades": 59, "taker_buy_base": 198029.0, "taker_buy_quote": 515.259149 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.002587, "high": 0.002594, "low": 0.002565, "close": 0.00257, "volume": 1182793.0, "close_time": 1764860399999, "quote_volume": 3056.774922, "trades": 141, "taker_buy_base": 635091.0, "taker_buy_quote": 1642.569746 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.002571, "high": 0.002623, "low": 0.002571, "close": 0.002617, "volume": 2458434.0, "close_time": 1764863999999, "quote_volume": 6372.289098, "trades": 111, "taker_buy_base": 527412.0, "taker_buy_quote": 1368.257242 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.002607, "high": 0.00262, "low": 0.002595, "close": 0.002596, "volume": 1650116.0, "close_time": 1764867599999, "quote_volume": 4303.504083, "trades": 59, "taker_buy_base": 1390856.0, "taker_buy_quote": 3628.405057 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.002596, "high": 0.002599, "low": 0.002582, "close": 0.002599, "volume": 190299.0, "close_time": 1764871199999, "quote_volume": 492.940106, "trades": 29, "taker_buy_base": 114680.0, "taker_buy_quote": 297.299006 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.002597, "high": 0.002614, "low": 0.002596, "close": 0.002602, "volume": 402144.0, "close_time": 1764874799999, "quote_volume": 1048.180756, "trades": 54, "taker_buy_base": 252140.0, "taker_buy_quote": 657.552345 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.002602, "high": 0.002602, "low": 0.002536, "close": 0.002577, "volume": 1017224.0, "close_time": 1764878399999, "quote_volume": 2609.153664, "trades": 104, "taker_buy_base": 436030.0, "taker_buy_quote": 1115.156754 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.002579, "high": 0.002584, "low": 0.002574, "close": 0.002583, "volume": 110426.0, "close_time": 1764881999999, "quote_volume": 284.737921, "trades": 22, "taker_buy_base": 50714.0, "taker_buy_quote": 130.86027 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.002581, "high": 0.002581, "low": 0.002544, "close": 0.002545, "volume": 286465.0, "close_time": 1764885599999, "quote_volume": 733.098714, "trades": 25, "taker_buy_base": 180835.0, "taker_buy_quote": 462.329648 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.002545, "high": 0.002554, "low": 0.002544, "close": 0.002544, "volume": 249069.0, "close_time": 1764889199999, "quote_volume": 634.589844, "trades": 18, "taker_buy_base": 88005.0, "taker_buy_quote": 224.491284 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.00256, "high": 0.002567, "low": 0.002551, "close": 0.002559, "volume": 1839099.0, "close_time": 1764892799999, "quote_volume": 4700.309881, "trades": 73, "taker_buy_base": 289254.0, "taker_buy_quote": 740.55677 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002559, "high": 0.002571, "low": 0.002553, "close": 0.002555, "volume": 711588.0, "close_time": 1764896399999, "quote_volume": 1821.274779, "trades": 43, "taker_buy_base": 505530.0, "taker_buy_quote": 1294.301227 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.002553, "high": 0.002567, "low": 0.002553, "close": 0.002562, "volume": 395880.0, "close_time": 1764899999999, "quote_volume": 1012.437004, "trades": 31, "taker_buy_base": 39597.0, "taker_buy_quote": 101.423386 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.002558, "high": 0.002583, "low": 0.002557, "close": 0.002582, "volume": 254752.0, "close_time": 1764903599999, "quote_volume": 655.009504, "trades": 22, "taker_buy_base": 135034.0, "taker_buy_quote": 346.577174 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.002582, "high": 0.002582, "low": 0.002572, "close": 0.002572, "volume": 196363.0, "close_time": 1764907199999, "quote_volume": 506.196743, "trades": 15, "taker_buy_base": 134272.0, "taker_buy_quote": 346.089661 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.002575, "high": 0.002575, "low": 0.002554, "close": 0.002562, "volume": 68158.0, "close_time": 1764910799999, "quote_volume": 174.800373, "trades": 14, "taker_buy_base": 15115.0, "taker_buy_quote": 38.705842 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.002551, "high": 0.00256, "low": 0.002551, "close": 0.00256, "volume": 109920.0, "close_time": 1764914399999, "quote_volume": 280.801632, "trades": 5, "taker_buy_base": 109920.0, "taker_buy_quote": 280.801632 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.00256, "high": 0.002626, "low": 0.00256, "close": 0.002591, "volume": 6545216.0, "close_time": 1764917999999, "quote_volume": 17008.424808, "trades": 208, "taker_buy_base": 2867773.0, "taker_buy_quote": 7452.69324 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.002587, "high": 0.002617, "low": 0.002577, "close": 0.002609, "volume": 694656.0, "close_time": 1764921599999, "quote_volume": 1806.797368, "trades": 43, "taker_buy_base": 533221.0, "taker_buy_quote": 1387.797782 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.002609, "high": 0.002626, "low": 0.002589, "close": 0.002609, "volume": 4350232.0, "close_time": 1764925199999, "quote_volume": 11343.415338, "trades": 111, "taker_buy_base": 2488571.0, "taker_buy_quote": 6490.040886 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.002603, "high": 0.002612, "low": 0.002557, "close": 0.002567, "volume": 4111838.0, "close_time": 1764928799999, "quote_volume": 10667.196798, "trades": 124, "taker_buy_base": 2745764.0, "taker_buy_quote": 7132.327475 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.00257, "high": 0.002622, "low": 0.002569, "close": 0.002622, "volume": 1111379.0, "close_time": 1764932399999, "quote_volume": 2893.940638, "trades": 50, "taker_buy_base": 848407.0, "taker_buy_quote": 2213.3574 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.002622, "high": 0.002724, "low": 0.002525, "close": 0.002715, "volume": 74681954.0, "close_time": 1764935999999, "quote_volume": 198994.470619, "trades": 1501, "taker_buy_base": 28937930.0, "taker_buy_quote": 76939.620661 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002712, "high": 0.002779, "low": 0.002675, "close": 0.002692, "volume": 29416057.0, "close_time": 1764939599999, "quote_volume": 80207.812594, "trades": 905, "taker_buy_base": 14922056.0, "taker_buy_quote": 40649.346551 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0027, "high": 0.002724, "low": 0.002626, "close": 0.00263, "volume": 17004577.0, "close_time": 1764943199999, "quote_volume": 45400.607255, "trades": 451, "taker_buy_base": 6791786.0, "taker_buy_quote": 18187.760082 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.002642, "high": 0.002687, "low": 0.00263, "close": 0.002676, "volume": 4799922.0, "close_time": 1764946799999, "quote_volume": 12747.828924, "trades": 195, "taker_buy_base": 3253498.0, "taker_buy_quote": 8641.380355 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.002688, "high": 0.002763, "low": 0.002684, "close": 0.00271, "volume": 11926568.0, "close_time": 1764950399999, "quote_volume": 32618.841779, "trades": 318, "taker_buy_base": 6910370.0, "taker_buy_quote": 18916.954192 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002719, "high": 0.00272, "low": 0.002595, "close": 0.002637, "volume": 27240860.0, "close_time": 1764953999999, "quote_volume": 71662.649281, "trades": 624, "taker_buy_base": 11052115.0, "taker_buy_quote": 29081.924339 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.002634, "high": 0.002679, "low": 0.002621, "close": 0.002641, "volume": 4824470.0, "close_time": 1764957599999, "quote_volume": 12766.987845, "trades": 221, "taker_buy_base": 2338737.0, "taker_buy_quote": 6189.504477 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.002634, "high": 0.002743, "low": 0.002632, "close": 0.002673, "volume": 6199277.0, "close_time": 1764961199999, "quote_volume": 16782.878991, "trades": 176, "taker_buy_base": 2790065.0, "taker_buy_quote": 7577.680636 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.002673, "high": 0.002684, "low": 0.002649, "close": 0.002674, "volume": 4510716.0, "close_time": 1764964799999, "quote_volume": 12024.539559, "trades": 208, "taker_buy_base": 2587871.0, "taker_buy_quote": 6898.180493 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002678, "high": 0.002756, "low": 0.002678, "close": 0.002696, "volume": 9568325.0, "close_time": 1764968399999, "quote_volume": 26028.384457, "trades": 291, "taker_buy_base": 6218341.0, "taker_buy_quote": 16958.06373 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.002696, "high": 0.002707, "low": 0.002643, "close": 0.002668, "volume": 3839923.0, "close_time": 1764971999999, "quote_volume": 10268.057871, "trades": 112, "taker_buy_base": 1879088.0, "taker_buy_quote": 5033.573637 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.002656, "high": 0.002706, "low": 0.002634, "close": 0.0027, "volume": 3362701.0, "close_time": 1764975599999, "quote_volume": 8968.03638, "trades": 67, "taker_buy_base": 1552263.0, "taker_buy_quote": 4124.55519 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.002704, "high": 0.002704, "low": 0.002668, "close": 0.002703, "volume": 1167341.0, "close_time": 1764979199999, "quote_volume": 3143.100933, "trades": 23, "taker_buy_base": 518620.0, "taker_buy_quote": 1393.600905 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002684, "high": 0.002743, "low": 0.002658, "close": 0.002671, "volume": 6605270.0, "close_time": 1764982799999, "quote_volume": 17855.220946, "trades": 147, "taker_buy_base": 3389658.0, "taker_buy_quote": 9193.639541 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.002686, "high": 0.002699, "low": 0.002667, "close": 0.002679, "volume": 862579.0, "close_time": 1764986399999, "quote_volume": 2309.900098, "trades": 15, "taker_buy_base": 353097.0, "taker_buy_quote": 945.927424 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.002679, "high": 0.002751, "low": 0.002676, "close": 0.002725, "volume": 2908136.0, "close_time": 1764989999999, "quote_volume": 7926.992749, "trades": 109, "taker_buy_base": 1694524.0, "taker_buy_quote": 4617.826847 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0027, "high": 0.00277, "low": 0.0027, "close": 0.002738, "volume": 2132754.0, "close_time": 1764993599999, "quote_volume": 5843.740188, "trades": 53, "taker_buy_base": 1385777.0, "taker_buy_quote": 3784.032318 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002756, "high": 0.00278, "low": 0.002713, "close": 0.002713, "volume": 2907179.0, "close_time": 1764997199999, "quote_volume": 8008.445087, "trades": 62, "taker_buy_base": 1967449.0, "taker_buy_quote": 5423.631717 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.00273, "high": 0.002771, "low": 0.002716, "close": 0.002759, "volume": 3039890.0, "close_time": 1765000799999, "quote_volume": 8328.187451, "trades": 136, "taker_buy_base": 1233919.0, "taker_buy_quote": 3380.378386 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.002764, "high": 0.002809, "low": 0.002753, "close": 0.002806, "volume": 7404907.0, "close_time": 1765004399999, "quote_volume": 20604.164201, "trades": 248, "taker_buy_base": 4964149.0, "taker_buy_quote": 13816.339154 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.002802, "high": 0.00283, "low": 0.002725, "close": 0.00273, "volume": 21514495.0, "close_time": 1765007999999, "quote_volume": 59929.565451, "trades": 563, "taker_buy_base": 6916553.0, "taker_buy_quote": 19282.6999 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002729, "high": 0.002733, "low": 0.002652, "close": 0.002659, "volume": 11215833.0, "close_time": 1765011599999, "quote_volume": 30168.706762, "trades": 293, "taker_buy_base": 5430669.0, "taker_buy_quote": 14604.767644 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.002665, "high": 0.00267, "low": 0.002649, "close": 0.002663, "volume": 3322725.0, "close_time": 1765015199999, "quote_volume": 8836.174402, "trades": 123, "taker_buy_base": 2463376.0, "taker_buy_quote": 6552.707104 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.002661, "high": 0.002665, "low": 0.00265, "close": 0.002659, "volume": 694011.0, "close_time": 1765018799999, "quote_volume": 1846.340795, "trades": 18, "taker_buy_base": 129118.0, "taker_buy_quote": 342.696464 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.002652, "high": 0.002712, "low": 0.00265, "close": 0.002688, "volume": 1327751.0, "close_time": 1765022399999, "quote_volume": 3563.61346, "trades": 63, "taker_buy_base": 532674.0, "taker_buy_quote": 1427.372387 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002689, "high": 0.002719, "low": 0.002679, "close": 0.002712, "volume": 1477466.0, "close_time": 1765025999999, "quote_volume": 3993.551116, "trades": 32, "taker_buy_base": 746871.0, "taker_buy_quote": 2016.089025 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.002714, "high": 0.002747, "low": 0.002684, "close": 0.002696, "volume": 3304179.0, "close_time": 1765029599999, "quote_volume": 8990.892676, "trades": 111, "taker_buy_base": 1294002.0, "taker_buy_quote": 3521.424811 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.002693, "high": 0.002734, "low": 0.00269, "close": 0.002723, "volume": 2522115.0, "close_time": 1765033199999, "quote_volume": 6835.511421, "trades": 147, "taker_buy_base": 1189808.0, "taker_buy_quote": 3226.548964 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.002724, "high": 0.002794, "low": 0.002724, "close": 0.002761, "volume": 7089039.0, "close_time": 1765036799999, "quote_volume": 19551.567699, "trades": 227, "taker_buy_base": 4564568.0, "taker_buy_quote": 12576.86484 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002766, "high": 0.002782, "low": 0.002736, "close": 0.002753, "volume": 4897489.0, "close_time": 1765040399999, "quote_volume": 13498.963683, "trades": 141, "taker_buy_base": 1847312.0, "taker_buy_quote": 5083.793916 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.002748, "high": 0.0028, "low": 0.002737, "close": 0.002763, "volume": 10959722.0, "close_time": 1765043999999, "quote_volume": 30316.207123, "trades": 270, "taker_buy_base": 4816270.0, "taker_buy_quote": 13299.408045 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.002754, "high": 0.002791, "low": 0.002739, "close": 0.002759, "volume": 13729807.0, "close_time": 1765047599999, "quote_volume": 37918.431819, "trades": 354, "taker_buy_base": 6222479.0, "taker_buy_quote": 17177.680553 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.002752, "high": 0.002761, "low": 0.002702, "close": 0.002713, "volume": 7510420.0, "close_time": 1765051199999, "quote_volume": 20613.439879, "trades": 194, "taker_buy_base": 4826792.0, "taker_buy_quote": 13242.717686 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002718, "high": 0.002725, "low": 0.002707, "close": 0.00272, "volume": 444904.0, "close_time": 1765054799999, "quote_volume": 1209.119279, "trades": 30, "taker_buy_base": 134431.0, "taker_buy_quote": 365.477496 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.002724, "high": 0.002751, "low": 0.002717, "close": 0.002731, "volume": 698209.0, "close_time": 1765058399999, "quote_volume": 1906.305113, "trades": 32, "taker_buy_base": 507842.0, "taker_buy_quote": 1384.271765 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.002732, "high": 0.00274, "low": 0.002706, "close": 0.00271, "volume": 2987609.0, "close_time": 1765061999999, "quote_volume": 8129.237677, "trades": 66, "taker_buy_base": 628056.0, "taker_buy_quote": 1717.455563 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.002721, "high": 0.002721, "low": 0.00268, "close": 0.002699, "volume": 3871507.0, "close_time": 1765065599999, "quote_volume": 10453.329761, "trades": 75, "taker_buy_base": 506310.0, "taker_buy_quote": 1367.056002 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002694, "high": 0.00271, "low": 0.002683, "close": 0.002695, "volume": 2784803.0, "close_time": 1765069199999, "quote_volume": 7512.74254, "trades": 53, "taker_buy_base": 1602103.0, "taker_buy_quote": 4333.784503 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.002693, "high": 0.002716, "low": 0.002675, "close": 0.002676, "volume": 4995938.0, "close_time": 1765072799999, "quote_volume": 13462.646555, "trades": 114, "taker_buy_base": 1672920.0, "taker_buy_quote": 4520.777676 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.002675, "high": 0.002683, "low": 0.002662, "close": 0.002683, "volume": 1376264.0, "close_time": 1765076399999, "quote_volume": 3675.438696, "trades": 44, "taker_buy_base": 67066.0, "taker_buy_quote": 179.637346 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.002681, "high": 0.002686, "low": 0.00267, "close": 0.002686, "volume": 893247.0, "close_time": 1765079999999, "quote_volume": 2390.850139, "trades": 31, "taker_buy_base": 370445.0, "taker_buy_quote": 991.952334 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002685, "high": 0.002694, "low": 0.002676, "close": 0.002679, "volume": 672271.0, "close_time": 1765083599999, "quote_volume": 1805.206604, "trades": 39, "taker_buy_base": 237507.0, "taker_buy_quote": 638.054331 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.002686, "high": 0.002711, "low": 0.002686, "close": 0.002707, "volume": 1111789.0, "close_time": 1765087199999, "quote_volume": 2996.85013, "trades": 52, "taker_buy_base": 762324.0, "taker_buy_quote": 2055.377974 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.002711, "high": 0.002715, "low": 0.002698, "close": 0.002698, "volume": 241076.0, "close_time": 1765090799999, "quote_volume": 652.926732, "trades": 8, "taker_buy_base": 21984.0, "taker_buy_quote": 59.68656 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.002695, "high": 0.002707, "low": 0.002684, "close": 0.002684, "volume": 864755.0, "close_time": 1765094399999, "quote_volume": 2329.781115, "trades": 46, "taker_buy_base": 366128.0, "taker_buy_quote": 986.253952 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002684, "high": 0.002684, "low": 0.002665, "close": 0.002665, "volume": 514017.0, "close_time": 1765097999999, "quote_volume": 1373.973996, "trades": 28, "taker_buy_base": 249880.0, "taker_buy_quote": 667.619255 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.002671, "high": 0.002671, "low": 0.002649, "close": 0.002651, "volume": 8381804.0, "close_time": 1765101599999, "quote_volume": 22291.44513, "trades": 58, "taker_buy_base": 7907109.0, "taker_buy_quote": 21030.926539 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.002652, "high": 0.002664, "low": 0.002651, "close": 0.002656, "volume": 511329.0, "close_time": 1765105199999, "quote_volume": 1358.774025, "trades": 33, "taker_buy_base": 302428.0, "taker_buy_quote": 803.663712 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.002661, "high": 0.002664, "low": 0.002651, "close": 0.002657, "volume": 816915.0, "close_time": 1765108799999, "quote_volume": 2171.381722, "trades": 88, "taker_buy_base": 611089.0, "taker_buy_quote": 1624.360449 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.002654, "high": 0.00266, "low": 0.002646, "close": 0.002659, "volume": 703101.0, "close_time": 1765112399999, "quote_volume": 1864.845663, "trades": 35, "taker_buy_base": 268696.0, "taker_buy_quote": 712.700269 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.002655, "high": 0.002666, "low": 0.002639, "close": 0.002642, "volume": 1477578.0, "close_time": 1765115999999, "quote_volume": 3909.775111, "trades": 62, "taker_buy_base": 584172.0, "taker_buy_quote": 1547.025726 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.002644, "high": 0.00265, "low": 0.002573, "close": 0.002586, "volume": 4857224.0, "close_time": 1765119599999, "quote_volume": 12627.930257, "trades": 214, "taker_buy_base": 2061264.0, "taker_buy_quote": 5364.070318 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.002586, "high": 0.002662, "low": 0.002586, "close": 0.002653, "volume": 4679632.0, "close_time": 1765123199999, "quote_volume": 12358.969788, "trades": 177, "taker_buy_base": 2115483.0, "taker_buy_quote": 5582.598472 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.002649, "high": 0.00269, "low": 0.002633, "close": 0.002659, "volume": 3238851.0, "close_time": 1765126799999, "quote_volume": 8601.173826, "trades": 98, "taker_buy_base": 1746197.0, "taker_buy_quote": 4636.647927 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.002662, "high": 0.0027, "low": 0.002661, "close": 0.002691, "volume": 3751445.0, "close_time": 1765130399999, "quote_volume": 10066.979366, "trades": 142, "taker_buy_base": 2520573.0, "taker_buy_quote": 6763.489016 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.002694, "high": 0.00271, "low": 0.002683, "close": 0.002698, "volume": 6706447.0, "close_time": 1765133999999, "quote_volume": 18124.855652, "trades": 122, "taker_buy_base": 822469.0, "taker_buy_quote": 2222.700046 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.002694, "high": 0.002703, "low": 0.002684, "close": 0.002702, "volume": 1121859.0, "close_time": 1765137599999, "quote_volume": 3022.083968, "trades": 42, "taker_buy_base": 901604.0, "taker_buy_quote": 2430.132923 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.002703, "high": 0.002708, "low": 0.002702, "close": 0.002702, "volume": 395412.0, "close_time": 1765141199999, "quote_volume": 1069.363985, "trades": 28, "taker_buy_base": 323399.0, "taker_buy_quote": 874.67741 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.002704, "high": 0.002708, "low": 0.002653, "close": 0.002665, "volume": 6235572.0, "close_time": 1765144799999, "quote_volume": 16720.88105, "trades": 158, "taker_buy_base": 2511730.0, "taker_buy_quote": 6731.784192 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.002652, "high": 0.002674, "low": 0.0026, "close": 0.002641, "volume": 13149310.0, "close_time": 1765148399999, "quote_volume": 34621.508866, "trades": 266, "taker_buy_base": 7934342.0, "taker_buy_quote": 20948.698186 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.002644, "high": 0.002655, "low": 0.002643, "close": 0.00265, "volume": 847311.0, "close_time": 1765151999999, "quote_volume": 2245.219039, "trades": 48, "taker_buy_base": 28582.0, "taker_buy_quote": 75.62111 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002648, "high": 0.002656, "low": 0.002645, "close": 0.00265, "volume": 206484.0, "close_time": 1765155599999, "quote_volume": 547.242065, "trades": 18, "taker_buy_base": 116670.0, "taker_buy_quote": 309.274538 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.002652, "high": 0.002686, "low": 0.002651, "close": 0.00267, "volume": 267885.0, "close_time": 1765159199999, "quote_volume": 715.40493, "trades": 21, "taker_buy_base": 139074.0, "taker_buy_quote": 372.460538 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.002661, "high": 0.002671, "low": 0.00266, "close": 0.002669, "volume": 193383.0, "close_time": 1765162799999, "quote_volume": 515.558211, "trades": 13, "taker_buy_base": 65549.0, "taker_buy_quote": 174.698992 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.00268, "high": 0.002688, "low": 0.002678, "close": 0.002688, "volume": 211689.0, "close_time": 1765166399999, "quote_volume": 567.788357, "trades": 18, "taker_buy_base": 169114.0, "taker_buy_quote": 453.562609 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.002691, "high": 0.002708, "low": 0.002686, "close": 0.002699, "volume": 375382.0, "close_time": 1765169999999, "quote_volume": 1012.397438, "trades": 21, "taker_buy_base": 223142.0, "taker_buy_quote": 600.899194 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.002692, "high": 0.002708, "low": 0.002684, "close": 0.002697, "volume": 1078274.0, "close_time": 1765173599999, "quote_volume": 2911.06152, "trades": 61, "taker_buy_base": 181769.0, "taker_buy_quote": 490.142537 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.002698, "high": 0.00271, "low": 0.002692, "close": 0.002704, "volume": 549336.0, "close_time": 1765177199999, "quote_volume": 1483.623723, "trades": 32, "taker_buy_base": 358633.0, "taker_buy_quote": 969.146294 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.002691, "high": 0.002706, "low": 0.00268, "close": 0.002698, "volume": 1481791.0, "close_time": 1765180799999, "quote_volume": 3986.088983, "trades": 35, "taker_buy_base": 48228.0, "taker_buy_quote": 130.128001 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.002695, "high": 0.002695, "low": 0.002684, "close": 0.00269, "volume": 1396658.0, "close_time": 1765184399999, "quote_volume": 3751.497715, "trades": 40, "taker_buy_base": 506856.0, "taker_buy_quote": 1361.094422 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.002693, "high": 0.002716, "low": 0.002693, "close": 0.002707, "volume": 2141174.0, "close_time": 1765187999999, "quote_volume": 5800.567268, "trades": 101, "taker_buy_base": 1439965.0, "taker_buy_quote": 3901.425206 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.002709, "high": 0.002722, "low": 0.002705, "close": 0.002713, "volume": 4015769.0, "close_time": 1765191599999, "quote_volume": 10899.725952, "trades": 104, "taker_buy_base": 1829539.0, "taker_buy_quote": 4973.981895 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.002714, "high": 0.002714, "low": 0.002698, "close": 0.002698, "volume": 375577.0, "close_time": 1765195199999, "quote_volume": 1017.387215, "trades": 27, "taker_buy_base": 20827.0, "taker_buy_quote": 56.482824 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.002695, "high": 0.002696, "low": 0.002683, "close": 0.002695, "volume": 378066.0, "close_time": 1765198799999, "quote_volume": 1017.424274, "trades": 25, "taker_buy_base": 74558.0, "taker_buy_quote": 200.433009 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.002696, "high": 0.002697, "low": 0.002687, "close": 0.002687, "volume": 213124.0, "close_time": 1765202399999, "quote_volume": 573.442393, "trades": 28, "taker_buy_base": 52148.0, "taker_buy_quote": 140.409083 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.002685, "high": 0.002708, "low": 0.002678, "close": 0.002681, "volume": 1080815.0, "close_time": 1765205999999, "quote_volume": 2911.194283, "trades": 73, "taker_buy_base": 524912.0, "taker_buy_quote": 1411.413673 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.002682, "high": 0.002685, "low": 0.002651, "close": 0.002671, "volume": 5878162.0, "close_time": 1765209599999, "quote_volume": 15661.977944, "trades": 173, "taker_buy_base": 2006057.0, "taker_buy_quote": 5356.786209 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.002669, "high": 0.002709, "low": 0.002659, "close": 0.002666, "volume": 1588214.0, "close_time": 1765213199999, "quote_volume": 4262.386728, "trades": 102, "taker_buy_base": 1185591.0, "taker_buy_quote": 3180.900383 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.002669, "high": 0.002683, "low": 0.002653, "close": 0.002675, "volume": 2195040.0, "close_time": 1765216799999, "quote_volume": 5862.990681, "trades": 93, "taker_buy_base": 611379.0, "taker_buy_quote": 1629.757239 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.002678, "high": 0.002678, "low": 0.002643, "close": 0.002648, "volume": 520656.0, "close_time": 1765220399999, "quote_volume": 1384.442355, "trades": 51, "taker_buy_base": 172360.0, "taker_buy_quote": 458.661916 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.00265, "high": 0.002672, "low": 0.00265, "close": 0.002664, "volume": 397210.0, "close_time": 1765223999999, "quote_volume": 1056.667923, "trades": 41, "taker_buy_base": 179548.0, "taker_buy_quote": 477.898262 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.002665, "high": 0.002699, "low": 0.002665, "close": 0.002699, "volume": 1726926.0, "close_time": 1765227599999, "quote_volume": 4631.93856, "trades": 48, "taker_buy_base": 1590434.0, "taker_buy_quote": 4266.043112 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.002698, "high": 0.002733, "low": 0.002695, "close": 0.002733, "volume": 2753876.0, "close_time": 1765231199999, "quote_volume": 7473.072586, "trades": 110, "taker_buy_base": 1428298.0, "taker_buy_quote": 3879.558651 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.002732, "high": 0.002732, "low": 0.002692, "close": 0.002697, "volume": 1585313.0, "close_time": 1765234799999, "quote_volume": 4308.038887, "trades": 42, "taker_buy_base": 1142517.0, "taker_buy_quote": 3103.968147 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0027, "high": 0.002709, "low": 0.002685, "close": 0.002688, "volume": 1227085.0, "close_time": 1765238399999, "quote_volume": 3304.319602, "trades": 61, "taker_buy_base": 192814.0, "taker_buy_quote": 518.813923 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002687, "high": 0.002735, "low": 0.002678, "close": 0.002687, "volume": 5664072.0, "close_time": 1765241999999, "quote_volume": 15327.128761, "trades": 230, "taker_buy_base": 3464966.0, "taker_buy_quote": 9402.190048 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.002686, "high": 0.002688, "low": 0.002663, "close": 0.002668, "volume": 670886.0, "close_time": 1765245599999, "quote_volume": 1793.360008, "trades": 43, "taker_buy_base": 177570.0, "taker_buy_quote": 474.474528 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.002673, "high": 0.00268, "low": 0.002664, "close": 0.00268, "volume": 868577.0, "close_time": 1765249199999, "quote_volume": 2319.049924, "trades": 49, "taker_buy_base": 197478.0, "taker_buy_quote": 528.616056 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.002667, "high": 0.002708, "low": 0.002662, "close": 0.002708, "volume": 477436.0, "close_time": 1765252799999, "quote_volume": 1283.946964, "trades": 28, "taker_buy_base": 458600.0, "taker_buy_quote": 1233.769988 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.002702, "high": 0.002702, "low": 0.002662, "close": 0.00267, "volume": 464835.0, "close_time": 1765256399999, "quote_volume": 1246.841654, "trades": 20, "taker_buy_base": 21984.0, "taker_buy_quote": 58.69728 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.002665, "high": 0.002665, "low": 0.002647, "close": 0.002658, "volume": 535255.0, "close_time": 1765259999999, "quote_volume": 1422.091764, "trades": 36, "taker_buy_base": 55371.0, "taker_buy_quote": 147.21773 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.00267, "high": 0.002691, "low": 0.002667, "close": 0.002689, "volume": 523433.0, "close_time": 1765263599999, "quote_volume": 1403.51868, "trades": 33, "taker_buy_base": 213186.0, "taker_buy_quote": 571.182933 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.002687, "high": 0.002689, "low": 0.002672, "close": 0.002684, "volume": 1563031.0, "close_time": 1765267199999, "quote_volume": 4192.210174, "trades": 54, "taker_buy_base": 954997.0, "taker_buy_quote": 2561.393864 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002672, "high": 0.002672, "low": 0.002666, "close": 0.002666, "volume": 67371.0, "close_time": 1765270799999, "quote_volume": 179.851572, "trades": 4, "taker_buy_base": 21984.0, "taker_buy_quote": 58.741248 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.002664, "high": 0.002679, "low": 0.002655, "close": 0.002672, "volume": 5111671.0, "close_time": 1765274399999, "quote_volume": 13654.992684, "trades": 96, "taker_buy_base": 4479945.0, "taker_buy_quote": 11974.920086 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.002672, "high": 0.002685, "low": 0.002664, "close": 0.00268, "volume": 641795.0, "close_time": 1765277999999, "quote_volume": 1717.487164, "trades": 24, "taker_buy_base": 15363.0, "taker_buy_quote": 41.249655 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.002685, "high": 0.002685, "low": 0.002681, "close": 0.002682, "volume": 139825.0, "close_time": 1765281599999, "quote_volume": 374.987016, "trades": 6, "taker_buy_base": 28132.0, "taker_buy_quote": 75.508882 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002685, "high": 0.002713, "low": 0.002685, "close": 0.002709, "volume": 1646161.0, "close_time": 1765285199999, "quote_volume": 4452.240229, "trades": 50, "taker_buy_base": 639153.0, "taker_buy_quote": 1727.913026 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.002709, "high": 0.002709, "low": 0.002686, "close": 0.002686, "volume": 1520726.0, "close_time": 1765288799999, "quote_volume": 4111.096897, "trades": 64, "taker_buy_base": 529047.0, "taker_buy_quote": 1429.086065 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0027, "high": 0.0027, "low": 0.00267, "close": 0.002684, "volume": 980919.0, "close_time": 1765292399999, "quote_volume": 2629.798049, "trades": 58, "taker_buy_base": 435596.0, "taker_buy_quote": 1167.891866 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.002685, "high": 0.002758, "low": 0.002685, "close": 0.002751, "volume": 6804718.0, "close_time": 1765295999999, "quote_volume": 18588.117798, "trades": 241, "taker_buy_base": 2849998.0, "taker_buy_quote": 7796.105424 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.002755, "high": 0.002812, "low": 0.002755, "close": 0.002809, "volume": 4039866.0, "close_time": 1765299599999, "quote_volume": 11255.584324, "trades": 187, "taker_buy_base": 2131556.0, "taker_buy_quote": 5935.086931 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.002808, "high": 0.002811, "low": 0.002772, "close": 0.002777, "volume": 3928389.0, "close_time": 1765303199999, "quote_volume": 10958.793858, "trades": 149, "taker_buy_base": 1665009.0, "taker_buy_quote": 4646.958353 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.002785, "high": 0.002786, "low": 0.002761, "close": 0.002771, "volume": 354529.0, "close_time": 1765306799999, "quote_volume": 984.381715, "trades": 23, "taker_buy_base": 176620.0, "taker_buy_quote": 490.497375 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.002761, "high": 0.002768, "low": 0.002755, "close": 0.002759, "volume": 1304395.0, "close_time": 1765310399999, "quote_volume": 3603.183418, "trades": 68, "taker_buy_base": 212196.0, "taker_buy_quote": 585.421987 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.002752, "high": 0.002758, "low": 0.002724, "close": 0.002741, "volume": 902553.0, "close_time": 1765313999999, "quote_volume": 2469.989966, "trades": 74, "taker_buy_base": 388733.0, "taker_buy_quote": 1064.56385 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.002742, "high": 0.002753, "low": 0.00271, "close": 0.002726, "volume": 1115778.0, "close_time": 1765317599999, "quote_volume": 3054.470178, "trades": 63, "taker_buy_base": 576879.0, "taker_buy_quote": 1585.573159 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00273, "high": 0.002747, "low": 0.002728, "close": 0.002737, "volume": 214312.0, "close_time": 1765321199999, "quote_volume": 586.587477, "trades": 29, "taker_buy_base": 129806.0, "taker_buy_quote": 355.322026 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.002743, "high": 0.002745, "low": 0.002728, "close": 0.002745, "volume": 1033564.0, "close_time": 1765324799999, "quote_volume": 2825.961731, "trades": 43, "taker_buy_base": 481974.0, "taker_buy_quote": 1317.767428 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002741, "high": 0.002741, "low": 0.00271, "close": 0.00271, "volume": 133812.0, "close_time": 1765328399999, "quote_volume": 364.451364, "trades": 13, "taker_buy_base": 10413.0, "taker_buy_quote": 28.542033 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.002712, "high": 0.002718, "low": 0.002694, "close": 0.002708, "volume": 1391576.0, "close_time": 1765331999999, "quote_volume": 3760.22697, "trades": 33, "taker_buy_base": 264039.0, "taker_buy_quote": 715.746559 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.002705, "high": 0.002722, "low": 0.0027, "close": 0.00272, "volume": 1385916.0, "close_time": 1765335599999, "quote_volume": 3766.178342, "trades": 37, "taker_buy_base": 1353847.0, "taker_buy_quote": 3679.235963 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.002718, "high": 0.002732, "low": 0.002718, "close": 0.002732, "volume": 172916.0, "close_time": 1765339199999, "quote_volume": 470.697787, "trades": 7, "taker_buy_base": 55322.0, "taker_buy_quote": 151.077295 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.002725, "high": 0.002743, "low": 0.002724, "close": 0.002743, "volume": 104945.0, "close_time": 1765342799999, "quote_volume": 286.195734, "trades": 8, "taker_buy_base": 37068.0, "taker_buy_quote": 101.27796 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.002741, "high": 0.002749, "low": 0.002735, "close": 0.002743, "volume": 392710.0, "close_time": 1765346399999, "quote_volume": 1077.157023, "trades": 29, "taker_buy_base": 247097.0, "taker_buy_quote": 677.743361 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.00273, "high": 0.002734, "low": 0.002728, "close": 0.002733, "volume": 352484.0, "close_time": 1765349999999, "quote_volume": 962.606544, "trades": 32, "taker_buy_base": 328335.0, "taker_buy_quote": 896.679774 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.002724, "high": 0.002725, "low": 0.002711, "close": 0.002725, "volume": 727360.0, "close_time": 1765353599999, "quote_volume": 1976.127094, "trades": 51, "taker_buy_base": 322376.0, "taker_buy_quote": 876.742796 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.002716, "high": 0.002716, "low": 0.002676, "close": 0.002694, "volume": 4111008.0, "close_time": 1765357199999, "quote_volume": 11085.565997, "trades": 86, "taker_buy_base": 919644.0, "taker_buy_quote": 2474.258838 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.002686, "high": 0.002713, "low": 0.002686, "close": 0.002713, "volume": 619950.0, "close_time": 1765360799999, "quote_volume": 1672.369811, "trades": 13, "taker_buy_base": 183332.0, "taker_buy_quote": 494.643815 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.002708, "high": 0.002713, "low": 0.002675, "close": 0.002681, "volume": 292098.0, "close_time": 1765364399999, "quote_volume": 788.012961, "trades": 29, "taker_buy_base": 134639.0, "taker_buy_quote": 364.147126 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.002675, "high": 0.002678, "low": 0.002668, "close": 0.002675, "volume": 1642301.0, "close_time": 1765367999999, "quote_volume": 4390.410271, "trades": 43, "taker_buy_base": 1538763.0, "taker_buy_quote": 4113.762165 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.002677, "high": 0.002689, "low": 0.002671, "close": 0.002689, "volume": 969705.0, "close_time": 1765371599999, "quote_volume": 2597.029351, "trades": 53, "taker_buy_base": 342276.0, "taker_buy_quote": 917.179756 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.002688, "high": 0.002698, "low": 0.002685, "close": 0.002686, "volume": 761820.0, "close_time": 1765375199999, "quote_volume": 2050.909347, "trades": 42, "taker_buy_base": 544370.0, "taker_buy_quote": 1465.38843 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.002687, "high": 0.002691, "low": 0.002679, "close": 0.002686, "volume": 1769743.0, "close_time": 1765378799999, "quote_volume": 4755.420537, "trades": 37, "taker_buy_base": 1722217.0, "taker_buy_quote": 4627.772184 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.002686, "high": 0.002696, "low": 0.002677, "close": 0.002683, "volume": 545994.0, "close_time": 1765382399999, "quote_volume": 1467.414159, "trades": 51, "taker_buy_base": 415438.0, "taker_buy_quote": 1117.000622 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002686, "high": 0.002702, "low": 0.002684, "close": 0.002694, "volume": 172510.0, "close_time": 1765385999999, "quote_volume": 464.971906, "trades": 29, "taker_buy_base": 107256.0, "taker_buy_quote": 289.151431 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.002693, "high": 0.00271, "low": 0.002692, "close": 0.002697, "volume": 383562.0, "close_time": 1765389599999, "quote_volume": 1035.869954, "trades": 30, "taker_buy_base": 115648.0, "taker_buy_quote": 312.372556 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.002696, "high": 0.00273, "low": 0.002688, "close": 0.002701, "volume": 1965040.0, "close_time": 1765393199999, "quote_volume": 5331.517127, "trades": 120, "taker_buy_base": 1701588.0, "taker_buy_quote": 4619.780368 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.002708, "high": 0.002738, "low": 0.002673, "close": 0.002714, "volume": 8043911.0, "close_time": 1765396799999, "quote_volume": 21795.393445, "trades": 237, "taker_buy_base": 3618304.0, "taker_buy_quote": 9785.629743 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.002719, "high": 0.002754, "low": 0.002689, "close": 0.002701, "volume": 8089499.0, "close_time": 1765400399999, "quote_volume": 21990.650805, "trades": 267, "taker_buy_base": 3874126.0, "taker_buy_quote": 10537.438287 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.002693, "high": 0.0027, "low": 0.002673, "close": 0.002673, "volume": 435529.0, "close_time": 1765403999999, "quote_volume": 1170.287701, "trades": 43, "taker_buy_base": 150911.0, "taker_buy_quote": 405.834062 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.002673, "high": 0.002679, "low": 0.002636, "close": 0.002666, "volume": 5291728.0, "close_time": 1765407599999, "quote_volume": 14055.779858, "trades": 78, "taker_buy_base": 2938481.0, "taker_buy_quote": 7812.905334 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.002672, "high": 0.002674, "low": 0.002655, "close": 0.002655, "volume": 699661.0, "close_time": 1765411199999, "quote_volume": 1865.071801, "trades": 35, "taker_buy_base": 205147.0, "taker_buy_quote": 547.334698 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002652, "high": 0.002654, "low": 0.002622, "close": 0.002622, "volume": 570723.0, "close_time": 1765414799999, "quote_volume": 1506.152254, "trades": 36, "taker_buy_base": 144813.0, "taker_buy_quote": 380.698633 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.002615, "high": 0.002623, "low": 0.002599, "close": 0.002616, "volume": 1810411.0, "close_time": 1765418399999, "quote_volume": 4724.440099, "trades": 52, "taker_buy_base": 237999.0, "taker_buy_quote": 622.010019 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.002604, "high": 0.002604, "low": 0.002574, "close": 0.002578, "volume": 890626.0, "close_time": 1765421999999, "quote_volume": 2302.543325, "trades": 32, "taker_buy_base": 489295.0, "taker_buy_quote": 1263.209494 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.002577, "high": 0.002577, "low": 0.00255, "close": 0.00256, "volume": 981789.0, "close_time": 1765425599999, "quote_volume": 2516.223345, "trades": 48, "taker_buy_base": 238621.0, "taker_buy_quote": 609.647923 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002559, "high": 0.002595, "low": 0.002557, "close": 0.00259, "volume": 541255.0, "close_time": 1765429199999, "quote_volume": 1399.847093, "trades": 20, "taker_buy_base": 68129.0, "taker_buy_quote": 175.35278 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.002584, "high": 0.002591, "low": 0.002577, "close": 0.002587, "volume": 1033787.0, "close_time": 1765432799999, "quote_volume": 2672.187802, "trades": 53, "taker_buy_base": 392118.0, "taker_buy_quote": 1012.776429 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.002585, "high": 0.002587, "low": 0.002576, "close": 0.002581, "volume": 490880.0, "close_time": 1765436399999, "quote_volume": 1267.939938, "trades": 30, "taker_buy_base": 170672.0, "taker_buy_quote": 440.643168 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.00258, "high": 0.002583, "low": 0.002576, "close": 0.002582, "volume": 361176.0, "close_time": 1765439999999, "quote_volume": 931.93771, "trades": 23, "taker_buy_base": 155683.0, "taker_buy_quote": 401.540122 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002571, "high": 0.002574, "low": 0.002568, "close": 0.002571, "volume": 712985.0, "close_time": 1765443599999, "quote_volume": 1833.134224, "trades": 40, "taker_buy_base": 387562.0, "taker_buy_quote": 996.310954 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.002575, "high": 0.002588, "low": 0.002575, "close": 0.002584, "volume": 247963.0, "close_time": 1765447199999, "quote_volume": 640.201156, "trades": 12, "taker_buy_base": 227136.0, "taker_buy_quote": 586.425842 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.002579, "high": 0.002579, "low": 0.002569, "close": 0.002573, "volume": 815395.0, "close_time": 1765450799999, "quote_volume": 2098.205796, "trades": 31, "taker_buy_base": 154478.0, "taker_buy_quote": 397.576029 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.002577, "high": 0.002592, "low": 0.002577, "close": 0.002592, "volume": 126773.0, "close_time": 1765454399999, "quote_volume": 327.010607, "trades": 4, "taker_buy_base": 20309.0, "taker_buy_quote": 52.552829 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002581, "high": 0.002591, "low": 0.00258, "close": 0.002589, "volume": 235722.0, "close_time": 1765457999999, "quote_volume": 609.252831, "trades": 15, "taker_buy_base": 116787.0, "taker_buy_quote": 301.794153 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.002597, "high": 0.002597, "low": 0.002587, "close": 0.002594, "volume": 317715.0, "close_time": 1765461599999, "quote_volume": 823.38944, "trades": 16, "taker_buy_base": 281289.0, "taker_buy_quote": 728.986822 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.002596, "high": 0.002601, "low": 0.00257, "close": 0.002583, "volume": 1541351.0, "close_time": 1765465199999, "quote_volume": 3984.91157, "trades": 57, "taker_buy_base": 864981.0, "taker_buy_quote": 2239.916991 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.002577, "high": 0.002605, "low": 0.002577, "close": 0.002578, "volume": 740852.0, "close_time": 1765468799999, "quote_volume": 1919.674019, "trades": 41, "taker_buy_base": 81403.0, "taker_buy_quote": 210.840258 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.002578, "high": 0.002587, "low": 0.002561, "close": 0.00258, "volume": 220852.0, "close_time": 1765472399999, "quote_volume": 567.381563, "trades": 20, "taker_buy_base": 79538.0, "taker_buy_quote": 204.654569 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.002566, "high": 0.00258, "low": 0.002566, "close": 0.002572, "volume": 832565.0, "close_time": 1765475999999, "quote_volume": 2141.67966, "trades": 22, "taker_buy_base": 473396.0, "taker_buy_quote": 1217.626984 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.002572, "high": 0.002609, "low": 0.002572, "close": 0.002593, "volume": 213986.0, "close_time": 1765479599999, "quote_volume": 554.604345, "trades": 22, "taker_buy_base": 53997.0, "taker_buy_quote": 139.971649 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.002596, "high": 0.002622, "low": 0.002593, "close": 0.002593, "volume": 2704485.0, "close_time": 1765483199999, "quote_volume": 7041.537395, "trades": 79, "taker_buy_base": 1769747.0, "taker_buy_quote": 4606.002011 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.002608, "high": 0.002616, "low": 0.00259, "close": 0.002616, "volume": 2421664.0, "close_time": 1765486799999, "quote_volume": 6301.307758, "trades": 82, "taker_buy_base": 784964.0, "taker_buy_quote": 2042.766896 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.002622, "high": 0.002648, "low": 0.002615, "close": 0.002642, "volume": 956349.0, "close_time": 1765490399999, "quote_volume": 2521.410657, "trades": 54, "taker_buy_base": 690484.0, "taker_buy_quote": 1820.929558 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.002638, "high": 0.002638, "low": 0.002616, "close": 0.002617, "volume": 302907.0, "close_time": 1765493999999, "quote_volume": 793.580965, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.002607, "high": 0.002617, "low": 0.002599, "close": 0.002617, "volume": 316061.0, "close_time": 1765497599999, "quote_volume": 822.549999, "trades": 17, "taker_buy_base": 4019.0, "taker_buy_quote": 10.477533 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002614, "high": 0.002619, "low": 0.00258, "close": 0.00258, "volume": 289543.0, "close_time": 1765501199999, "quote_volume": 755.401936, "trades": 20, "taker_buy_base": 220062.0, "taker_buy_quote": 575.316454 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.002582, "high": 0.002616, "low": 0.002578, "close": 0.002609, "volume": 222181.0, "close_time": 1765504799999, "quote_volume": 575.495732, "trades": 18, "taker_buy_base": 106595.0, "taker_buy_quote": 277.013984 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.002618, "high": 0.002631, "low": 0.002618, "close": 0.002628, "volume": 174696.0, "close_time": 1765508399999, "quote_volume": 458.831941, "trades": 15, "taker_buy_base": 72821.0, "taker_buy_quote": 191.154216 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.002626, "high": 0.002626, "low": 0.00261, "close": 0.002612, "volume": 63551.0, "close_time": 1765511999999, "quote_volume": 166.119891, "trades": 7, "taker_buy_base": 32976.0, "taker_buy_quote": 86.111328 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002611, "high": 0.002611, "low": 0.0026, "close": 0.0026, "volume": 150578.0, "close_time": 1765515599999, "quote_volume": 392.292377, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.002606, "high": 0.002615, "low": 0.002596, "close": 0.002612, "volume": 323186.0, "close_time": 1765519199999, "quote_volume": 841.06237, "trades": 24, "taker_buy_base": 157223.0, "taker_buy_quote": 409.218976 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.002618, "high": 0.002629, "low": 0.002612, "close": 0.002613, "volume": 1071672.0, "close_time": 1765522799999, "quote_volume": 2805.311816, "trades": 45, "taker_buy_base": 817953.0, "taker_buy_quote": 2141.517429 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.002615, "high": 0.002625, "low": 0.002615, "close": 0.002615, "volume": 105086.0, "close_time": 1765526399999, "quote_volume": 275.437876, "trades": 10, "taker_buy_base": 84094.0, "taker_buy_quote": 220.543796 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002619, "high": 0.002619, "low": 0.002606, "close": 0.002608, "volume": 148663.0, "close_time": 1765529999999, "quote_volume": 387.814264, "trades": 11, "taker_buy_base": 42976.0, "taker_buy_quote": 112.158432 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.002614, "high": 0.002627, "low": 0.002613, "close": 0.002627, "volume": 164037.0, "close_time": 1765533599999, "quote_volume": 429.563603, "trades": 14, "taker_buy_base": 153045.0, "taker_buy_quote": 400.764563 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.002627, "high": 0.002631, "low": 0.00262, "close": 0.002623, "volume": 33590.0, "close_time": 1765537199999, "quote_volume": 88.221691, "trades": 6, "taker_buy_base": 21105.0, "taker_buy_quote": 55.486141 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.002619, "high": 0.002627, "low": 0.002615, "close": 0.002619, "volume": 1045822.0, "close_time": 1765540799999, "quote_volume": 2742.364309, "trades": 46, "taker_buy_base": 285495.0, "taker_buy_quote": 747.79443 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.002614, "high": 0.002624, "low": 0.002603, "close": 0.002624, "volume": 1825950.0, "close_time": 1765544399999, "quote_volume": 4765.395033, "trades": 57, "taker_buy_base": 690519.0, "taker_buy_quote": 1805.695146 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.002619, "high": 0.002636, "low": 0.002614, "close": 0.002616, "volume": 1133127.0, "close_time": 1765547999999, "quote_volume": 2976.436479, "trades": 54, "taker_buy_base": 343962.0, "taker_buy_quote": 902.874574 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.002607, "high": 0.002618, "low": 0.002599, "close": 0.002612, "volume": 1089904.0, "close_time": 1765551599999, "quote_volume": 2841.30199, "trades": 39, "taker_buy_base": 817058.0, "taker_buy_quote": 2130.905961 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.002592, "high": 0.002602, "low": 0.002513, "close": 0.002514, "volume": 1919022.0, "close_time": 1765555199999, "quote_volume": 4864.715555, "trades": 74, "taker_buy_base": 613814.0, "taker_buy_quote": 1566.534176 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.002522, "high": 0.002531, "low": 0.002501, "close": 0.002522, "volume": 1612838.0, "close_time": 1765558799999, "quote_volume": 4058.561912, "trades": 87, "taker_buy_base": 472595.0, "taker_buy_quote": 1190.920705 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.002531, "high": 0.002554, "low": 0.002528, "close": 0.002536, "volume": 733361.0, "close_time": 1765562399999, "quote_volume": 1865.741199, "trades": 38, "taker_buy_base": 423932.0, "taker_buy_quote": 1078.120254 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.002534, "high": 0.002554, "low": 0.002534, "close": 0.002545, "volume": 1005775.0, "close_time": 1765565999999, "quote_volume": 2562.242068, "trades": 42, "taker_buy_base": 326132.0, "taker_buy_quote": 829.988303 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.002544, "high": 0.002547, "low": 0.002538, "close": 0.00254, "volume": 129287.0, "close_time": 1765569599999, "quote_volume": 328.56131, "trades": 22, "taker_buy_base": 57504.0, "taker_buy_quote": 146.227545 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.002542, "high": 0.002549, "low": 0.002537, "close": 0.002546, "volume": 2076932.0, "close_time": 1765573199999, "quote_volume": 5279.062193, "trades": 64, "taker_buy_base": 645394.0, "taker_buy_quote": 1640.84436 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.002553, "high": 0.002567, "low": 0.002553, "close": 0.00256, "volume": 87005.0, "close_time": 1765576799999, "quote_volume": 222.992141, "trades": 10, "taker_buy_base": 70357.0, "taker_buy_quote": 180.361949 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.002559, "high": 0.002574, "low": 0.002558, "close": 0.002573, "volume": 256728.0, "close_time": 1765580399999, "quote_volume": 660.064364, "trades": 13, "taker_buy_base": 85439.0, "taker_buy_quote": 219.781858 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.002569, "high": 0.002572, "low": 0.002558, "close": 0.00256, "volume": 593345.0, "close_time": 1765583999999, "quote_volume": 1523.48322, "trades": 27, "taker_buy_base": 168111.0, "taker_buy_quote": 431.487425 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002561, "high": 0.002567, "low": 0.002558, "close": 0.002558, "volume": 327525.0, "close_time": 1765587599999, "quote_volume": 839.009427, "trades": 11, "taker_buy_base": 124517.0, "taker_buy_quote": 318.931697 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.002563, "high": 0.002572, "low": 0.002563, "close": 0.002568, "volume": 478463.0, "close_time": 1765591199999, "quote_volume": 1229.396455, "trades": 17, "taker_buy_base": 456479.0, "taker_buy_quote": 1172.941543 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.002575, "high": 0.002575, "low": 0.002569, "close": 0.002569, "volume": 171918.0, "close_time": 1765594799999, "quote_volume": 442.414535, "trades": 6, "taker_buy_base": 21995.0, "taker_buy_quote": 56.505155 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.002574, "high": 0.0026, "low": 0.002572, "close": 0.00259, "volume": 927549.0, "close_time": 1765598399999, "quote_volume": 2399.915236, "trades": 36, "taker_buy_base": 625587.0, "taker_buy_quote": 1619.528716 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00259, "high": 0.00259, "low": 0.00259, "close": 0.00259, "volume": 0.0, "close_time": 1765601999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.002573, "high": 0.002573, "low": 0.002561, "close": 0.002563, "volume": 350517.0, "close_time": 1765605599999, "quote_volume": 901.253765, "trades": 12, "taker_buy_base": 41566.0, "taker_buy_quote": 106.569602 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.002562, "high": 0.002563, "low": 0.00256, "close": 0.002562, "volume": 70591.0, "close_time": 1765609199999, "quote_volume": 180.845314, "trades": 6, "taker_buy_base": 67579.0, "taker_buy_quote": 173.12857 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.002569, "high": 0.002569, "low": 0.002569, "close": 0.002569, "volume": 4254.0, "close_time": 1765612799999, "quote_volume": 10.928526, "trades": 1, "taker_buy_base": 4254.0, "taker_buy_quote": 10.928526 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.002573, "high": 0.00258, "low": 0.002565, "close": 0.002567, "volume": 277904.0, "close_time": 1765616399999, "quote_volume": 715.395508, "trades": 17, "taker_buy_base": 5620.0, "taker_buy_quote": 14.45464 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.002568, "high": 0.00257, "low": 0.002567, "close": 0.002567, "volume": 598061.0, "close_time": 1765619999999, "quote_volume": 1536.026719, "trades": 15, "taker_buy_base": 86002.0, "taker_buy_quote": 220.853136 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.002569, "high": 0.002578, "low": 0.002569, "close": 0.002574, "volume": 154523.0, "close_time": 1765623599999, "quote_volume": 397.923967, "trades": 8, "taker_buy_base": 151674.0, "taker_buy_quote": 390.604886 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.002576, "high": 0.002576, "low": 0.002576, "close": 0.002576, "volume": 131904.0, "close_time": 1765627199999, "quote_volume": 339.784704, "trades": 8, "taker_buy_base": 109920.0, "taker_buy_quote": 283.15392 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.002578, "high": 0.002582, "low": 0.002578, "close": 0.00258, "volume": 481220.0, "close_time": 1765630799999, "quote_volume": 1240.783016, "trades": 5, "taker_buy_base": 21984.0, "taker_buy_quote": 56.740704 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.002584, "high": 0.002586, "low": 0.002578, "close": 0.002578, "volume": 116887.0, "close_time": 1765634399999, "quote_volume": 301.681042, "trades": 9, "taker_buy_base": 23521.0, "taker_buy_quote": 60.807419 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.002578, "high": 0.002581, "low": 0.002568, "close": 0.002568, "volume": 254570.0, "close_time": 1765637999999, "quote_volume": 656.596849, "trades": 11, "taker_buy_base": 3214.0, "taker_buy_quote": 8.269622 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.002577, "high": 0.002578, "low": 0.002572, "close": 0.002573, "volume": 219720.0, "close_time": 1765641599999, "quote_volume": 566.102142, "trades": 7, "taker_buy_base": 219720.0, "taker_buy_quote": 566.102142 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002573, "high": 0.002574, "low": 0.002573, "close": 0.002574, "volume": 65114.0, "close_time": 1765645199999, "quote_volume": 167.572629, "trades": 4, "taker_buy_base": 21984.0, "taker_buy_quote": 56.564832 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.002576, "high": 0.002576, "low": 0.002567, "close": 0.002567, "volume": 78820.0, "close_time": 1765648799999, "quote_volume": 202.727705, "trades": 5, "taker_buy_base": 58169.0, "taker_buy_quote": 149.694244 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.002569, "high": 0.002574, "low": 0.002567, "close": 0.002574, "volume": 159541.0, "close_time": 1765652399999, "quote_volume": 409.692254, "trades": 7, "taker_buy_base": 2025.0, "taker_buy_quote": 5.21235 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.002571, "high": 0.002575, "low": 0.002571, "close": 0.002575, "volume": 57889.0, "close_time": 1765655999999, "quote_volume": 149.018635, "trades": 3, "taker_buy_base": 52000.0, "taker_buy_quote": 133.878016 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002575, "high": 0.002575, "low": 0.002575, "close": 0.002575, "volume": 0.0, "close_time": 1765659599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.002566, "high": 0.002566, "low": 0.002559, "close": 0.002562, "volume": 555784.0, "close_time": 1765663199999, "quote_volume": 1424.775377, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.002565, "high": 0.002577, "low": 0.002565, "close": 0.002577, "volume": 154198.0, "close_time": 1765666799999, "quote_volume": 395.81869, "trades": 4, "taker_buy_base": 124258.0, "taker_buy_quote": 318.823446 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.002571, "high": 0.002588, "low": 0.00257, "close": 0.002584, "volume": 662403.0, "close_time": 1765670399999, "quote_volume": 1709.546183, "trades": 26, "taker_buy_base": 464544.0, "taker_buy_quote": 1198.471518 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002583, "high": 0.002592, "low": 0.002576, "close": 0.002592, "volume": 550494.0, "close_time": 1765673999999, "quote_volume": 1421.424299, "trades": 33, "taker_buy_base": 445164.0, "taker_buy_quote": 1149.801248 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.002588, "high": 0.002622, "low": 0.002588, "close": 0.0026, "volume": 709373.0, "close_time": 1765677599999, "quote_volume": 1849.130278, "trades": 28, "taker_buy_base": 274812.0, "taker_buy_quote": 714.715036 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0026, "high": 0.0026, "low": 0.0026, "close": 0.0026, "volume": 7846.0, "close_time": 1765681199999, "quote_volume": 20.3996, "trades": 1, "taker_buy_base": 7846.0, "taker_buy_quote": 20.3996 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.002601, "high": 0.002601, "low": 0.002592, "close": 0.002592, "volume": 156162.0, "close_time": 1765684799999, "quote_volume": 405.697296, "trades": 10, "taker_buy_base": 17356.0, "taker_buy_quote": 45.142956 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002594, "high": 0.002599, "low": 0.002571, "close": 0.002571, "volume": 150795.0, "close_time": 1765688399999, "quote_volume": 388.805323, "trades": 12, "taker_buy_base": 7625.0, "taker_buy_quote": 19.748585 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.002571, "high": 0.002577, "low": 0.002564, "close": 0.002573, "volume": 245138.0, "close_time": 1765691999999, "quote_volume": 629.502782, "trades": 15, "taker_buy_base": 28378.0, "taker_buy_quote": 72.91437 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.002569, "high": 0.00257, "low": 0.002562, "close": 0.002566, "volume": 243685.0, "close_time": 1765695599999, "quote_volume": 625.543982, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.002567, "high": 0.002567, "low": 0.002554, "close": 0.00256, "volume": 336915.0, "close_time": 1765699199999, "quote_volume": 862.04164, "trades": 18, "taker_buy_base": 20000.0, "taker_buy_quote": 51.2 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00257, "high": 0.002575, "low": 0.002558, "close": 0.002558, "volume": 643859.0, "close_time": 1765702799999, "quote_volume": 1651.131374, "trades": 14, "taker_buy_base": 68382.0, "taker_buy_quote": 175.233043 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.002556, "high": 0.002562, "low": 0.002556, "close": 0.002557, "volume": 389847.0, "close_time": 1765706399999, "quote_volume": 997.457715, "trades": 17, "taker_buy_base": 358018.0, "taker_buy_quote": 916.056489 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.002557, "high": 0.002557, "low": 0.00254, "close": 0.002553, "volume": 2560753.0, "close_time": 1765709999999, "quote_volume": 6529.642802, "trades": 84, "taker_buy_base": 1604015.0, "taker_buy_quote": 4089.653173 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.002548, "high": 0.002554, "low": 0.002522, "close": 0.002544, "volume": 1547949.0, "close_time": 1765713599999, "quote_volume": 3924.781573, "trades": 51, "taker_buy_base": 583236.0, "taker_buy_quote": 1477.297233 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002538, "high": 0.002555, "low": 0.002535, "close": 0.002555, "volume": 88057.0, "close_time": 1765717199999, "quote_volume": 224.314612, "trades": 6, "taker_buy_base": 47794.0, "taker_buy_quote": 121.775407 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.002547, "high": 0.002548, "low": 0.002537, "close": 0.002539, "volume": 109433.0, "close_time": 1765720799999, "quote_volume": 278.606334, "trades": 6, "taker_buy_base": 90625.0, "taker_buy_quote": 230.859246 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.002538, "high": 0.002538, "low": 0.002538, "close": 0.002538, "volume": 154302.0, "close_time": 1765724399999, "quote_volume": 391.618476, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00253, "high": 0.002534, "low": 0.002525, "close": 0.002525, "volume": 110822.0, "close_time": 1765727999999, "quote_volume": 280.363465, "trades": 10, "taker_buy_base": 19734.0, "taker_buy_quote": 49.931776 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002525, "high": 0.002534, "low": 0.002515, "close": 0.002516, "volume": 447180.0, "close_time": 1765731599999, "quote_volume": 1126.21026, "trades": 12, "taker_buy_base": 39647.0, "taker_buy_quote": 100.044955 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.00252, "high": 0.00252, "low": 0.002489, "close": 0.002494, "volume": 1407018.0, "close_time": 1765735199999, "quote_volume": 3513.098475, "trades": 31, "taker_buy_base": 810495.0, "taker_buy_quote": 2025.641219 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.002496, "high": 0.00252, "low": 0.002496, "close": 0.002504, "volume": 4611641.0, "close_time": 1765738799999, "quote_volume": 11552.348348, "trades": 136, "taker_buy_base": 1475277.0, "taker_buy_quote": 3694.242934 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0025, "high": 0.0025, "low": 0.002488, "close": 0.002489, "volume": 807463.0, "close_time": 1765742399999, "quote_volume": 2015.94649, "trades": 28, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002489, "high": 0.002509, "low": 0.002487, "close": 0.002498, "volume": 219093.0, "close_time": 1765745999999, "quote_volume": 547.910977, "trades": 16, "taker_buy_base": 114440.0, "taker_buy_quote": 286.38809 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.002502, "high": 0.002502, "low": 0.002487, "close": 0.002487, "volume": 96083.0, "close_time": 1765749599999, "quote_volume": 239.798455, "trades": 8, "taker_buy_base": 4262.0, "taker_buy_quote": 10.663524 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.002487, "high": 0.00249, "low": 0.002468, "close": 0.00248, "volume": 533874.0, "close_time": 1765753199999, "quote_volume": 1321.624113, "trades": 29, "taker_buy_base": 162119.0, "taker_buy_quote": 401.786336 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.002499, "high": 0.002506, "low": 0.00245, "close": 0.002475, "volume": 4603161.0, "close_time": 1765756799999, "quote_volume": 11411.417367, "trades": 127, "taker_buy_base": 1906861.0, "taker_buy_quote": 4742.233552 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002484, "high": 0.002489, "low": 0.002476, "close": 0.002488, "volume": 850340.0, "close_time": 1765760399999, "quote_volume": 2112.619839, "trades": 48, "taker_buy_base": 224605.0, "taker_buy_quote": 557.850565 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.002487, "high": 0.002526, "low": 0.002487, "close": 0.002513, "volume": 1591614.0, "close_time": 1765763999999, "quote_volume": 3986.940847, "trades": 54, "taker_buy_base": 728740.0, "taker_buy_quote": 1824.336782 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.002513, "high": 0.00254, "low": 0.002513, "close": 0.002525, "volume": 579015.0, "close_time": 1765767599999, "quote_volume": 1467.329345, "trades": 19, "taker_buy_base": 114483.0, "taker_buy_quote": 289.116129 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.002518, "high": 0.002518, "low": 0.002509, "close": 0.002509, "volume": 9214.0, "close_time": 1765771199999, "quote_volume": 23.171512, "trades": 2, "taker_buy_base": 5954.0, "taker_buy_quote": 14.992172 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002515, "high": 0.002519, "low": 0.002515, "close": 0.002519, "volume": 145854.0, "close_time": 1765774799999, "quote_volume": 367.290549, "trades": 5, "taker_buy_base": 145854.0, "taker_buy_quote": 367.290549 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.002519, "high": 0.002519, "low": 0.002519, "close": 0.002519, "volume": 0.0, "close_time": 1765778399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.002513, "high": 0.002522, "low": 0.002513, "close": 0.002518, "volume": 1506421.0, "close_time": 1765781999999, "quote_volume": 3795.02556, "trades": 23, "taker_buy_base": 21984.0, "taker_buy_quote": 55.443648 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.002518, "high": 0.002519, "low": 0.002504, "close": 0.002505, "volume": 247312.0, "close_time": 1765785599999, "quote_volume": 620.669472, "trades": 14, "taker_buy_base": 44038.0, "taker_buy_quote": 110.579131 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002517, "high": 0.002524, "low": 0.002513, "close": 0.002513, "volume": 684687.0, "close_time": 1765789199999, "quote_volume": 1722.358105, "trades": 30, "taker_buy_base": 244394.0, "taker_buy_quote": 614.807177 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.002516, "high": 0.002521, "low": 0.002516, "close": 0.002516, "volume": 222982.0, "close_time": 1765792799999, "quote_volume": 561.43722, "trades": 10, "taker_buy_base": 113062.0, "taker_buy_quote": 284.636676 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.002515, "high": 0.002523, "low": 0.002512, "close": 0.002519, "volume": 474789.0, "close_time": 1765796399999, "quote_volume": 1194.42671, "trades": 23, "taker_buy_base": 180293.0, "taker_buy_quote": 453.404694 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.002519, "high": 0.002524, "low": 0.002517, "close": 0.002524, "volume": 369746.0, "close_time": 1765799999999, "quote_volume": 932.051557, "trades": 11, "taker_buy_base": 182341.0, "taker_buy_quote": 459.88754 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002524, "high": 0.002526, "low": 0.002516, "close": 0.002525, "volume": 618442.0, "close_time": 1765803599999, "quote_volume": 1558.575465, "trades": 18, "taker_buy_base": 362259.0, "taker_buy_quote": 913.49098 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.002513, "high": 0.002513, "low": 0.002508, "close": 0.002508, "volume": 192055.0, "close_time": 1765807199999, "quote_volume": 481.906144, "trades": 7, "taker_buy_base": 21984.0, "taker_buy_quote": 55.135872 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.002506, "high": 0.002524, "low": 0.002451, "close": 0.002457, "volume": 2530672.0, "close_time": 1765810799999, "quote_volume": 6264.17504, "trades": 62, "taker_buy_base": 1957489.0, "taker_buy_quote": 4833.073111 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.002468, "high": 0.002476, "low": 0.002409, "close": 0.002442, "volume": 5632308.0, "close_time": 1765814399999, "quote_volume": 13698.549911, "trades": 178, "taker_buy_base": 2218033.0, "taker_buy_quote": 5388.587634 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002423, "high": 0.002423, "low": 0.002347, "close": 0.002358, "volume": 16465155.0, "close_time": 1765817999999, "quote_volume": 39237.960545, "trades": 292, "taker_buy_base": 7694987.0, "taker_buy_quote": 18344.859687 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.002363, "high": 0.002368, "low": 0.002334, "close": 0.002348, "volume": 3732048.0, "close_time": 1765821599999, "quote_volume": 8766.720436, "trades": 93, "taker_buy_base": 1251564.0, "taker_buy_quote": 2940.575798 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.002336, "high": 0.002342, "low": 0.002299, "close": 0.002325, "volume": 5150433.0, "close_time": 1765825199999, "quote_volume": 11943.797978, "trades": 119, "taker_buy_base": 1929192.0, "taker_buy_quote": 4470.532038 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.002325, "high": 0.002353, "low": 0.002323, "close": 0.002337, "volume": 2357600.0, "close_time": 1765828799999, "quote_volume": 5524.119389, "trades": 66, "taker_buy_base": 722324.0, "taker_buy_quote": 1693.18956 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002338, "high": 0.002338, "low": 0.002316, "close": 0.002333, "volume": 1379944.0, "close_time": 1765832399999, "quote_volume": 3208.363636, "trades": 43, "taker_buy_base": 803616.0, "taker_buy_quote": 1867.505844 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.002326, "high": 0.002338, "low": 0.002323, "close": 0.002335, "volume": 606952.0, "close_time": 1765835999999, "quote_volume": 1414.47752, "trades": 19, "taker_buy_base": 546255.0, "taker_buy_quote": 1272.9641 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.002336, "high": 0.002347, "low": 0.002336, "close": 0.002347, "volume": 998129.0, "close_time": 1765839599999, "quote_volume": 2337.728837, "trades": 17, "taker_buy_base": 937892.0, "taker_buy_quote": 2196.862193 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.002354, "high": 0.002357, "low": 0.002347, "close": 0.002356, "volume": 680565.0, "close_time": 1765843199999, "quote_volume": 1600.654924, "trades": 22, "taker_buy_base": 259877.0, "taker_buy_quote": 611.392825 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.002358, "high": 0.002358, "low": 0.002328, "close": 0.002328, "volume": 6071333.0, "close_time": 1765846799999, "quote_volume": 14198.191586, "trades": 86, "taker_buy_base": 387158.0, "taker_buy_quote": 905.165317 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.002324, "high": 0.002334, "low": 0.002318, "close": 0.002318, "volume": 235145.0, "close_time": 1765850399999, "quote_volume": 547.121864, "trades": 18, "taker_buy_base": 60662.0, "taker_buy_quote": 140.68732 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.002323, "high": 0.00233, "low": 0.002315, "close": 0.002325, "volume": 504326.0, "close_time": 1765853999999, "quote_volume": 1172.128036, "trades": 23, "taker_buy_base": 162309.0, "taker_buy_quote": 376.869373 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.002323, "high": 0.002326, "low": 0.002314, "close": 0.002326, "volume": 724541.0, "close_time": 1765857599999, "quote_volume": 1679.617672, "trades": 16, "taker_buy_base": 91817.0, "taker_buy_quote": 213.158966 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002326, "high": 0.002326, "low": 0.002293, "close": 0.00232, "volume": 1032867.0, "close_time": 1765861199999, "quote_volume": 2386.55908, "trades": 33, "taker_buy_base": 239451.0, "taker_buy_quote": 554.352667 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.002316, "high": 0.002323, "low": 0.002314, "close": 0.002323, "volume": 321484.0, "close_time": 1765864799999, "quote_volume": 744.768832, "trades": 14, "taker_buy_base": 226699.0, "taker_buy_quote": 525.114379 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.002328, "high": 0.002336, "low": 0.002328, "close": 0.002335, "volume": 285207.0, "close_time": 1765868399999, "quote_volume": 665.497451, "trades": 18, "taker_buy_base": 138048.0, "taker_buy_quote": 322.135687 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.002334, "high": 0.002335, "low": 0.00231, "close": 0.002315, "volume": 756792.0, "close_time": 1765871999999, "quote_volume": 1754.331923, "trades": 20, "taker_buy_base": 60253.0, "taker_buy_quote": 140.021304 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002323, "high": 0.002328, "low": 0.002317, "close": 0.002317, "volume": 876773.0, "close_time": 1765875599999, "quote_volume": 2037.058121, "trades": 41, "taker_buy_base": 213343.0, "taker_buy_quote": 496.055544 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.002324, "high": 0.002328, "low": 0.002324, "close": 0.002325, "volume": 188239.0, "close_time": 1765879199999, "quote_volume": 437.943482, "trades": 13, "taker_buy_base": 172797.0, "taker_buy_quote": 402.018478 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.002325, "high": 0.002369, "low": 0.002322, "close": 0.002367, "volume": 1374862.0, "close_time": 1765882799999, "quote_volume": 3204.778258, "trades": 40, "taker_buy_base": 545226.0, "taker_buy_quote": 1274.510006 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.002363, "high": 0.00237, "low": 0.002361, "close": 0.002364, "volume": 560736.0, "close_time": 1765886399999, "quote_volume": 1325.622109, "trades": 18, "taker_buy_base": 456792.0, "taker_buy_quote": 1080.005081 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002368, "high": 0.002368, "low": 0.002359, "close": 0.002361, "volume": 1067034.0, "close_time": 1765889999999, "quote_volume": 2524.250766, "trades": 35, "taker_buy_base": 388740.0, "taker_buy_quote": 918.828557 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.002359, "high": 0.002381, "low": 0.002343, "close": 0.002353, "volume": 3747561.0, "close_time": 1765893599999, "quote_volume": 8875.857182, "trades": 98, "taker_buy_base": 2800953.0, "taker_buy_quote": 6646.945217 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.002344, "high": 0.002367, "low": 0.002326, "close": 0.002355, "volume": 1894692.0, "close_time": 1765897199999, "quote_volume": 4463.929207, "trades": 58, "taker_buy_base": 481942.0, "taker_buy_quote": 1134.303779 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.002358, "high": 0.002389, "low": 0.002345, "close": 0.002383, "volume": 2762338.0, "close_time": 1765900799999, "quote_volume": 6554.881844, "trades": 144, "taker_buy_base": 933378.0, "taker_buy_quote": 2217.248682 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002391, "high": 0.002476, "low": 0.00239, "close": 0.002473, "volume": 15152120.0, "close_time": 1765904399999, "quote_volume": 36940.713329, "trades": 324, "taker_buy_base": 7719892.0, "taker_buy_quote": 18808.909957 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.00247, "high": 0.002495, "low": 0.00243, "close": 0.002437, "volume": 5338893.0, "close_time": 1765907999999, "quote_volume": 13162.769749, "trades": 115, "taker_buy_base": 2645625.0, "taker_buy_quote": 6530.428563 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.00244, "high": 0.002451, "low": 0.002433, "close": 0.002438, "volume": 3520085.0, "close_time": 1765911599999, "quote_volume": 8604.862405, "trades": 78, "taker_buy_base": 1762512.0, "taker_buy_quote": 4306.668147 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.002423, "high": 0.002481, "low": 0.002423, "close": 0.002472, "volume": 1658431.0, "close_time": 1765915199999, "quote_volume": 4081.041999, "trades": 46, "taker_buy_base": 712297.0, "taker_buy_quote": 1750.699191 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002469, "high": 0.002495, "low": 0.002466, "close": 0.002477, "volume": 1919970.0, "close_time": 1765918799999, "quote_volume": 4770.146912, "trades": 46, "taker_buy_base": 785173.0, "taker_buy_quote": 1947.989282 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.002475, "high": 0.002475, "low": 0.002473, "close": 0.002473, "volume": 13709.0, "close_time": 1765922399999, "quote_volume": 33.913947, "trades": 3, "taker_buy_base": 13709.0, "taker_buy_quote": 33.913947 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.002473, "high": 0.002474, "low": 0.00246, "close": 0.00246, "volume": 729633.0, "close_time": 1765925999999, "quote_volume": 1797.839834, "trades": 20, "taker_buy_base": 91491.0, "taker_buy_quote": 225.88829 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.002463, "high": 0.002467, "low": 0.002447, "close": 0.002467, "volume": 1111501.0, "close_time": 1765929599999, "quote_volume": 2729.900056, "trades": 32, "taker_buy_base": 640474.0, "taker_buy_quote": 1572.379033 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002465, "high": 0.002467, "low": 0.002451, "close": 0.002462, "volume": 891741.0, "close_time": 1765933199999, "quote_volume": 2192.299199, "trades": 31, "taker_buy_base": 97076.0, "taker_buy_quote": 238.701427 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.002471, "high": 0.002477, "low": 0.002463, "close": 0.002463, "volume": 381166.0, "close_time": 1765936799999, "quote_volume": 941.931503, "trades": 20, "taker_buy_base": 256533.0, "taker_buy_quote": 633.748468 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.002467, "high": 0.002469, "low": 0.002446, "close": 0.002447, "volume": 465681.0, "close_time": 1765940399999, "quote_volume": 1142.104703, "trades": 19, "taker_buy_base": 248507.0, "taker_buy_quote": 609.520399 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00245, "high": 0.00245, "low": 0.002435, "close": 0.002436, "volume": 154999.0, "close_time": 1765943999999, "quote_volume": 378.708869, "trades": 8, "taker_buy_base": 99983.0, "taker_buy_quote": 244.624909 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002429, "high": 0.002429, "low": 0.002424, "close": 0.002428, "volume": 136136.0, "close_time": 1765947599999, "quote_volume": 330.169254, "trades": 8, "taker_buy_base": 24298.0, "taker_buy_quote": 58.995544 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.002423, "high": 0.002438, "low": 0.002417, "close": 0.002438, "volume": 972683.0, "close_time": 1765951199999, "quote_volume": 2358.30251, "trades": 31, "taker_buy_base": 698934.0, "taker_buy_quote": 1692.950711 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.002439, "high": 0.00247, "low": 0.002439, "close": 0.002449, "volume": 132161.0, "close_time": 1765954799999, "quote_volume": 326.143246, "trades": 3, "taker_buy_base": 2438.0, "taker_buy_quote": 5.970662 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.002447, "high": 0.002449, "low": 0.002436, "close": 0.002444, "volume": 621705.0, "close_time": 1765958399999, "quote_volume": 1519.119815, "trades": 18, "taker_buy_base": 253060.0, "taker_buy_quote": 619.614277 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00243, "high": 0.002431, "low": 0.002419, "close": 0.002421, "volume": 317086.0, "close_time": 1765961999999, "quote_volume": 768.103533, "trades": 12, "taker_buy_base": 181019.0, "taker_buy_quote": 438.390572 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.002416, "high": 0.002437, "low": 0.002416, "close": 0.002435, "volume": 1417288.0, "close_time": 1765965599999, "quote_volume": 3443.120287, "trades": 39, "taker_buy_base": 912695.0, "taker_buy_quote": 2217.29053 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.002433, "high": 0.002433, "low": 0.00243, "close": 0.002433, "volume": 392681.0, "close_time": 1765969199999, "quote_volume": 954.846488, "trades": 8, "taker_buy_base": 24298.0, "taker_buy_quote": 59.117034 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.002423, "high": 0.002434, "low": 0.00242, "close": 0.002425, "volume": 3165720.0, "close_time": 1765972799999, "quote_volume": 7683.382109, "trades": 67, "taker_buy_base": 2937318.0, "taker_buy_quote": 7129.909217 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002428, "high": 0.002434, "low": 0.002425, "close": 0.002427, "volume": 916602.0, "close_time": 1765976399999, "quote_volume": 2225.36403, "trades": 17, "taker_buy_base": 682699.0, "taker_buy_quote": 1657.345677 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.002419, "high": 0.00244, "low": 0.002418, "close": 0.002432, "volume": 389374.0, "close_time": 1765979999999, "quote_volume": 943.976976, "trades": 9, "taker_buy_base": 196774.0, "taker_buy_quote": 476.264184 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.002432, "high": 0.002468, "low": 0.00239, "close": 0.00246, "volume": 3706225.0, "close_time": 1765983599999, "quote_volume": 8996.719783, "trades": 97, "taker_buy_base": 1237005.0, "taker_buy_quote": 3014.93971 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.002467, "high": 0.002474, "low": 0.002389, "close": 0.002395, "volume": 3073034.0, "close_time": 1765987199999, "quote_volume": 7503.251327, "trades": 70, "taker_buy_base": 1709517.0, "taker_buy_quote": 4171.346355 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002399, "high": 0.002409, "low": 0.002347, "close": 0.002364, "volume": 3838872.0, "close_time": 1765990799999, "quote_volume": 9113.975614, "trades": 100, "taker_buy_base": 1986844.0, "taker_buy_quote": 4705.007045 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00236, "high": 0.002379, "low": 0.002343, "close": 0.002343, "volume": 2163999.0, "close_time": 1765994399999, "quote_volume": 5106.258955, "trades": 41, "taker_buy_base": 972187.0, "taker_buy_quote": 2291.776339 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.002344, "high": 0.002353, "low": 0.002315, "close": 0.002315, "volume": 958323.0, "close_time": 1765997999999, "quote_volume": 2230.727156, "trades": 25, "taker_buy_base": 438847.0, "taker_buy_quote": 1018.931026 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.002319, "high": 0.002329, "low": 0.002301, "close": 0.002329, "volume": 7804930.0, "close_time": 1766001599999, "quote_volume": 18042.776247, "trades": 146, "taker_buy_base": 1626465.0, "taker_buy_quote": 3775.029545 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002333, "high": 0.002348, "low": 0.002326, "close": 0.00233, "volume": 1255687.0, "close_time": 1766005199999, "quote_volume": 2936.983985, "trades": 53, "taker_buy_base": 524122.0, "taker_buy_quote": 1226.505576 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.002334, "high": 0.002343, "low": 0.002316, "close": 0.002317, "volume": 1299355.0, "close_time": 1766008799999, "quote_volume": 3021.289011, "trades": 60, "taker_buy_base": 434591.0, "taker_buy_quote": 1011.114376 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.002318, "high": 0.002338, "low": 0.002312, "close": 0.002329, "volume": 946926.0, "close_time": 1766012399999, "quote_volume": 2198.746299, "trades": 25, "taker_buy_base": 241107.0, "taker_buy_quote": 560.810409 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.002332, "high": 0.002332, "low": 0.00231, "close": 0.002318, "volume": 1422424.0, "close_time": 1766015999999, "quote_volume": 3297.408044, "trades": 32, "taker_buy_base": 109621.0, "taker_buy_quote": 253.899293 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002321, "high": 0.002324, "low": 0.002317, "close": 0.002322, "volume": 558003.0, "close_time": 1766019599999, "quote_volume": 1294.495816, "trades": 21, "taker_buy_base": 211800.0, "taker_buy_quote": 491.654469 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.002314, "high": 0.002314, "low": 0.002294, "close": 0.002296, "volume": 1905739.0, "close_time": 1766023199999, "quote_volume": 4392.742379, "trades": 36, "taker_buy_base": 521605.0, "taker_buy_quote": 1200.568751 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.002301, "high": 0.002319, "low": 0.00229, "close": 0.002316, "volume": 812940.0, "close_time": 1766026799999, "quote_volume": 1875.607471, "trades": 24, "taker_buy_base": 403267.0, "taker_buy_quote": 928.677059 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.002312, "high": 0.002312, "low": 0.002296, "close": 0.002297, "volume": 562105.0, "close_time": 1766030399999, "quote_volume": 1294.896285, "trades": 10, "taker_buy_base": 67755.0, "taker_buy_quote": 155.979644 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0023, "high": 0.002303, "low": 0.0023, "close": 0.002302, "volume": 199265.0, "close_time": 1766033999999, "quote_volume": 458.425205, "trades": 5, "taker_buy_base": 176124.0, "taker_buy_quote": 405.200905 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.002289, "high": 0.002289, "low": 0.002267, "close": 0.002269, "volume": 1757538.0, "close_time": 1766037599999, "quote_volume": 3997.620065, "trades": 63, "taker_buy_base": 636560.0, "taker_buy_quote": 1447.672788 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.002269, "high": 0.002284, "low": 0.002269, "close": 0.002283, "volume": 1551499.0, "close_time": 1766041199999, "quote_volume": 3536.715776, "trades": 29, "taker_buy_base": 1323676.0, "taker_buy_quote": 3017.269669 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.002293, "high": 0.002295, "low": 0.002279, "close": 0.002285, "volume": 199860.0, "close_time": 1766044799999, "quote_volume": 457.63253, "trades": 8, "taker_buy_base": 175911.0, "taker_buy_quote": 403.029618 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002286, "high": 0.002307, "low": 0.002286, "close": 0.002303, "volume": 1472468.0, "close_time": 1766048399999, "quote_volume": 3380.456521, "trades": 35, "taker_buy_base": 517726.0, "taker_buy_quote": 1189.585093 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.002304, "high": 0.002311, "low": 0.002303, "close": 0.002311, "volume": 360594.0, "close_time": 1766051999999, "quote_volume": 830.95503, "trades": 19, "taker_buy_base": 34911.0, "taker_buy_quote": 80.630649 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.002311, "high": 0.002318, "low": 0.002311, "close": 0.002318, "volume": 175741.0, "close_time": 1766055599999, "quote_volume": 406.291065, "trades": 10, "taker_buy_base": 72539.0, "taker_buy_quote": 167.777629 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.002311, "high": 0.002315, "low": 0.002303, "close": 0.002315, "volume": 1337471.0, "close_time": 1766059199999, "quote_volume": 3085.792646, "trades": 40, "taker_buy_base": 591695.0, "taker_buy_quote": 1365.392725 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002315, "high": 0.002335, "low": 0.002315, "close": 0.002326, "volume": 522619.0, "close_time": 1766062799999, "quote_volume": 1214.992054, "trades": 29, "taker_buy_base": 506273.0, "taker_buy_quote": 1176.941524 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.002326, "high": 0.002367, "low": 0.002326, "close": 0.002363, "volume": 5774250.0, "close_time": 1766066399999, "quote_volume": 13584.466395, "trades": 125, "taker_buy_base": 4453866.0, "taker_buy_quote": 10478.148891 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.002373, "high": 0.002378, "low": 0.002331, "close": 0.002338, "volume": 1757221.0, "close_time": 1766069999999, "quote_volume": 4138.29344, "trades": 62, "taker_buy_base": 551497.0, "taker_buy_quote": 1301.90196 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00234, "high": 0.002373, "low": 0.00233, "close": 0.002365, "volume": 2532178.0, "close_time": 1766073599999, "quote_volume": 5941.723407, "trades": 82, "taker_buy_base": 1773898.0, "taker_buy_quote": 4156.453407 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002354, "high": 0.002357, "low": 0.002334, "close": 0.002347, "volume": 1118772.0, "close_time": 1766077199999, "quote_volume": 2624.406074, "trades": 45, "taker_buy_base": 604097.0, "taker_buy_quote": 1418.087257 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.002335, "high": 0.002335, "low": 0.002231, "close": 0.002281, "volume": 7287077.0, "close_time": 1766080799999, "quote_volume": 16550.745567, "trades": 207, "taker_buy_base": 2553363.0, "taker_buy_quote": 5788.202768 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.002281, "high": 0.00229, "low": 0.002236, "close": 0.00224, "volume": 1183510.0, "close_time": 1766084399999, "quote_volume": 2676.354817, "trades": 37, "taker_buy_base": 967263.0, "taker_buy_quote": 2188.49946 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.002243, "high": 0.002253, "low": 0.002196, "close": 0.002206, "volume": 3733133.0, "close_time": 1766087999999, "quote_volume": 8286.718875, "trades": 120, "taker_buy_base": 2001522.0, "taker_buy_quote": 4446.359703 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.002206, "high": 0.002206, "low": 0.002156, "close": 0.002189, "volume": 9512770.0, "close_time": 1766091599999, "quote_volume": 20718.062796, "trades": 251, "taker_buy_base": 4315886.0, "taker_buy_quote": 9436.328306 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.002193, "high": 0.00223, "low": 0.002193, "close": 0.00223, "volume": 3578898.0, "close_time": 1766095199999, "quote_volume": 7910.535569, "trades": 107, "taker_buy_base": 1946567.0, "taker_buy_quote": 4303.452419 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.002239, "high": 0.002241, "low": 0.002228, "close": 0.002236, "volume": 419788.0, "close_time": 1766098799999, "quote_volume": 938.69022, "trades": 16, "taker_buy_base": 259415.0, "taker_buy_quote": 579.795646 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.002234, "high": 0.002234, "low": 0.002225, "close": 0.002225, "volume": 362027.0, "close_time": 1766102399999, "quote_volume": 806.189723, "trades": 15, "taker_buy_base": 78615.0, "taker_buy_quote": 174.998871 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.002224, "high": 0.002229, "low": 0.002206, "close": 0.002213, "volume": 1698954.0, "close_time": 1766105999999, "quote_volume": 3763.65685, "trades": 38, "taker_buy_base": 547126.0, "taker_buy_quote": 1211.679676 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.002212, "high": 0.002214, "low": 0.002199, "close": 0.002204, "volume": 2081507.0, "close_time": 1766109599999, "quote_volume": 4593.964343, "trades": 78, "taker_buy_base": 1194352.0, "taker_buy_quote": 2633.213667 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.002206, "high": 0.002226, "low": 0.002202, "close": 0.002226, "volume": 926646.0, "close_time": 1766113199999, "quote_volume": 2050.871185, "trades": 34, "taker_buy_base": 54352.0, "taker_buy_quote": 119.819126 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.002225, "high": 0.002283, "low": 0.002224, "close": 0.002261, "volume": 1550831.0, "close_time": 1766116799999, "quote_volume": 3503.330486, "trades": 79, "taker_buy_base": 525212.0, "taker_buy_quote": 1187.503271 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.002267, "high": 0.002282, "low": 0.002263, "close": 0.002274, "volume": 1122284.0, "close_time": 1766120399999, "quote_volume": 2549.189637, "trades": 37, "taker_buy_base": 616267.0, "taker_buy_quote": 1399.073158 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.002273, "high": 0.002273, "low": 0.002263, "close": 0.002266, "volume": 537320.0, "close_time": 1766123999999, "quote_volume": 1217.914926, "trades": 28, "taker_buy_base": 281400.0, "taker_buy_quote": 637.718025 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.002266, "high": 0.00228, "low": 0.00226, "close": 0.002273, "volume": 263553.0, "close_time": 1766127599999, "quote_volume": 598.034799, "trades": 16, "taker_buy_base": 57863.0, "taker_buy_quote": 131.437133 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.002282, "high": 0.002305, "low": 0.002282, "close": 0.002283, "volume": 1201335.0, "close_time": 1766131199999, "quote_volume": 2754.630956, "trades": 63, "taker_buy_base": 398681.0, "taker_buy_quote": 915.059272 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.002286, "high": 0.002288, "low": 0.002277, "close": 0.002287, "volume": 299234.0, "close_time": 1766134799999, "quote_volume": 683.443967, "trades": 19, "taker_buy_base": 86223.0, "taker_buy_quote": 196.811373 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.002296, "high": 0.002331, "low": 0.002294, "close": 0.002307, "volume": 3179481.0, "close_time": 1766138399999, "quote_volume": 7365.24689, "trades": 125, "taker_buy_base": 2103325.0, "taker_buy_quote": 4871.597249 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.002312, "high": 0.002333, "low": 0.002309, "close": 0.002329, "volume": 360574.0, "close_time": 1766141999999, "quote_volume": 834.845765, "trades": 17, "taker_buy_base": 307143.0, "taker_buy_quote": 710.91615 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.00234, "high": 0.002352, "low": 0.002324, "close": 0.002331, "volume": 1220939.0, "close_time": 1766145599999, "quote_volume": 2856.648782, "trades": 41, "taker_buy_base": 1046413.0, "taker_buy_quote": 2447.397235 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.002333, "high": 0.002333, "low": 0.002318, "close": 0.002324, "volume": 1765206.0, "close_time": 1766149199999, "quote_volume": 4106.636782, "trades": 39, "taker_buy_base": 1478224.0, "taker_buy_quote": 3439.37216 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.002324, "high": 0.002331, "low": 0.00232, "close": 0.002325, "volume": 850244.0, "close_time": 1766152799999, "quote_volume": 1977.566413, "trades": 43, "taker_buy_base": 551055.0, "taker_buy_quote": 1281.805495 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.002326, "high": 0.002353, "low": 0.00232, "close": 0.002334, "volume": 536571.0, "close_time": 1766156399999, "quote_volume": 1251.420733, "trades": 29, "taker_buy_base": 413229.0, "taker_buy_quote": 963.895113 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.002331, "high": 0.002375, "low": 0.00233, "close": 0.002346, "volume": 2195380.0, "close_time": 1766159999999, "quote_volume": 5160.504938, "trades": 72, "taker_buy_base": 1594257.0, "taker_buy_quote": 3744.521593 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00236, "high": 0.00238, "low": 0.002352, "close": 0.002352, "volume": 1512591.0, "close_time": 1766163599999, "quote_volume": 3583.805657, "trades": 61, "taker_buy_base": 599265.0, "taker_buy_quote": 1419.162836 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.002355, "high": 0.002369, "low": 0.002329, "close": 0.002329, "volume": 621943.0, "close_time": 1766167199999, "quote_volume": 1460.713618, "trades": 32, "taker_buy_base": 182862.0, "taker_buy_quote": 428.014026 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.002331, "high": 0.002354, "low": 0.002331, "close": 0.002347, "volume": 379070.0, "close_time": 1766170799999, "quote_volume": 888.460054, "trades": 20, "taker_buy_base": 99678.0, "taker_buy_quote": 234.290886 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.002361, "high": 0.002397, "low": 0.002361, "close": 0.002391, "volume": 949664.0, "close_time": 1766174399999, "quote_volume": 2264.540612, "trades": 38, "taker_buy_base": 369157.0, "taker_buy_quote": 876.721077 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.002397, "high": 0.002452, "low": 0.002396, "close": 0.002449, "volume": 3615922.0, "close_time": 1766177999999, "quote_volume": 8768.253431, "trades": 116, "taker_buy_base": 1536725.0, "taker_buy_quote": 3732.32858 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.002449, "high": 0.002453, "low": 0.002433, "close": 0.002433, "volume": 4452154.0, "close_time": 1766181599999, "quote_volume": 10889.882055, "trades": 108, "taker_buy_base": 1542616.0, "taker_buy_quote": 3770.949653 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.002432, "high": 0.00245, "low": 0.002426, "close": 0.00245, "volume": 759904.0, "close_time": 1766185199999, "quote_volume": 1853.765689, "trades": 29, "taker_buy_base": 221936.0, "taker_buy_quote": 540.615136 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.002453, "high": 0.002453, "low": 0.002428, "close": 0.002432, "volume": 1062926.0, "close_time": 1766188799999, "quote_volume": 2585.676873, "trades": 31, "taker_buy_base": 730404.0, "taker_buy_quote": 1774.654598 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.002439, "high": 0.002447, "low": 0.002418, "close": 0.002421, "volume": 1708819.0, "close_time": 1766192399999, "quote_volume": 4154.328045, "trades": 68, "taker_buy_base": 763033.0, "taker_buy_quote": 1854.233896 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.002423, "high": 0.002423, "low": 0.002416, "close": 0.00242, "volume": 332592.0, "close_time": 1766195999999, "quote_volume": 805.207955, "trades": 13, "taker_buy_base": 46046.0, "taker_buy_quote": 111.380528 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.002411, "high": 0.002429, "low": 0.002408, "close": 0.002423, "volume": 528346.0, "close_time": 1766199599999, "quote_volume": 1278.766014, "trades": 16, "taker_buy_base": 199310.0, "taker_buy_quote": 481.030965 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.002422, "high": 0.002423, "low": 0.002415, "close": 0.002423, "volume": 46520.0, "close_time": 1766203199999, "quote_volume": 112.654033, "trades": 4, "taker_buy_base": 41711.0, "taker_buy_quote": 101.040298 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.002419, "high": 0.002419, "low": 0.002402, "close": 0.002405, "volume": 1462744.0, "close_time": 1766206799999, "quote_volume": 3531.149469, "trades": 29, "taker_buy_base": 517434.0, "taker_buy_quote": 1246.354986 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.002401, "high": 0.002404, "low": 0.002401, "close": 0.002404, "volume": 149268.0, "close_time": 1766210399999, "quote_volume": 358.763907, "trades": 2, "taker_buy_base": 149268.0, "taker_buy_quote": 358.763907 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.00241, "high": 0.002415, "low": 0.002409, "close": 0.002415, "volume": 157609.0, "close_time": 1766213999999, "quote_volume": 380.03036, "trades": 4, "taker_buy_base": 111502.0, "taker_buy_quote": 268.933142 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.002413, "high": 0.002425, "low": 0.002406, "close": 0.002422, "volume": 430153.0, "close_time": 1766217599999, "quote_volume": 1041.931371, "trades": 17, "taker_buy_base": 236610.0, "taker_buy_quote": 573.223672 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.002422, "high": 0.00244, "low": 0.002422, "close": 0.002434, "volume": 993873.0, "close_time": 1766221199999, "quote_volume": 2417.818132, "trades": 38, "taker_buy_base": 622494.0, "taker_buy_quote": 1513.201911 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.002428, "high": 0.002432, "low": 0.002426, "close": 0.002426, "volume": 247439.0, "close_time": 1766224799999, "quote_volume": 601.010564, "trades": 15, "taker_buy_base": 247439.0, "taker_buy_quote": 601.010564 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.002427, "high": 0.002427, "low": 0.002414, "close": 0.002421, "volume": 488907.0, "close_time": 1766228399999, "quote_volume": 1183.219769, "trades": 27, "taker_buy_base": 383939.0, "taker_buy_quote": 929.572467 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.002424, "high": 0.002451, "low": 0.002422, "close": 0.002446, "volume": 1497014.0, "close_time": 1766231999999, "quote_volume": 3657.668845, "trades": 35, "taker_buy_base": 1125633.0, "taker_buy_quote": 2750.959518 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.002447, "high": 0.002455, "low": 0.00244, "close": 0.002455, "volume": 1892980.0, "close_time": 1766235599999, "quote_volume": 4634.447845, "trades": 44, "taker_buy_base": 1484862.0, "taker_buy_quote": 3637.176409 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.002459, "high": 0.002459, "low": 0.002422, "close": 0.002437, "volume": 2621307.0, "close_time": 1766239199999, "quote_volume": 6394.251457, "trades": 83, "taker_buy_base": 460466.0, "taker_buy_quote": 1123.257925 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.002441, "high": 0.002442, "low": 0.002429, "close": 0.002434, "volume": 368774.0, "close_time": 1766242799999, "quote_volume": 897.81566, "trades": 22, "taker_buy_base": 106164.0, "taker_buy_quote": 258.854056 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.002443, "high": 0.002454, "low": 0.002443, "close": 0.00245, "volume": 2730829.0, "close_time": 1766246399999, "quote_volume": 6684.474556, "trades": 51, "taker_buy_base": 1204742.0, "taker_buy_quote": 2949.930781 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.002453, "high": 0.002453, "low": 0.002435, "close": 0.002438, "volume": 485634.0, "close_time": 1766249999999, "quote_volume": 1188.300699, "trades": 35, "taker_buy_base": 117429.0, "taker_buy_quote": 286.718043 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.00244, "high": 0.00244, "low": 0.002432, "close": 0.002432, "volume": 91370.0, "close_time": 1766253599999, "quote_volume": 222.728747, "trades": 5, "taker_buy_base": 9450.0, "taker_buy_quote": 22.9824 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00243, "high": 0.002445, "low": 0.00243, "close": 0.002445, "volume": 446933.0, "close_time": 1766257199999, "quote_volume": 1089.127574, "trades": 26, "taker_buy_base": 406252.0, "taker_buy_quote": 989.804993 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.002445, "high": 0.002447, "low": 0.002442, "close": 0.002443, "volume": 588910.0, "close_time": 1766260799999, "quote_volume": 1439.279357, "trades": 17, "taker_buy_base": 195941.0, "taker_buy_quote": 478.690617 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.002442, "high": 0.002445, "low": 0.002434, "close": 0.002445, "volume": 654697.0, "close_time": 1766264399999, "quote_volume": 1596.795057, "trades": 22, "taker_buy_base": 389064.0, "taker_buy_quote": 948.796902 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.002442, "high": 0.002442, "low": 0.002428, "close": 0.002438, "volume": 4344913.0, "close_time": 1766267999999, "quote_volume": 10570.214786, "trades": 58, "taker_buy_base": 2693597.0, "taker_buy_quote": 6554.887005 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.002439, "high": 0.00245, "low": 0.002429, "close": 0.002446, "volume": 2382057.0, "close_time": 1766271599999, "quote_volume": 5819.092298, "trades": 39, "taker_buy_base": 1210777.0, "taker_buy_quote": 2960.192279 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.002444, "high": 0.002444, "low": 0.002435, "close": 0.002436, "volume": 51702.0, "close_time": 1766275199999, "quote_volume": 125.942742, "trades": 4, "taker_buy_base": 24783.0, "taker_buy_quote": 60.34709 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.002439, "high": 0.002501, "low": 0.002411, "close": 0.002423, "volume": 10255842.0, "close_time": 1766278799999, "quote_volume": 25108.335112, "trades": 269, "taker_buy_base": 4724495.0, "taker_buy_quote": 11625.381715 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.002425, "high": 0.002425, "low": 0.002405, "close": 0.002408, "volume": 1163471.0, "close_time": 1766282399999, "quote_volume": 2808.248092, "trades": 50, "taker_buy_base": 670159.0, "taker_buy_quote": 1619.520651 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.002402, "high": 0.002406, "low": 0.002394, "close": 0.002402, "volume": 515246.0, "close_time": 1766285999999, "quote_volume": 1236.489435, "trades": 40, "taker_buy_base": 190985.0, "taker_buy_quote": 458.041722 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.002412, "high": 0.002415, "low": 0.002409, "close": 0.002415, "volume": 485558.0, "close_time": 1766289599999, "quote_volume": 1171.115804, "trades": 22, "taker_buy_base": 310941.0, "taker_buy_quote": 750.035943 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00242, "high": 0.002426, "low": 0.002394, "close": 0.002398, "volume": 2230028.0, "close_time": 1766293199999, "quote_volume": 5366.09125, "trades": 79, "taker_buy_base": 787971.0, "taker_buy_quote": 1893.583849 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.002406, "high": 0.002406, "low": 0.002406, "close": 0.002406, "volume": 4586.0, "close_time": 1766296799999, "quote_volume": 11.033916, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.002408, "high": 0.002416, "low": 0.002407, "close": 0.002414, "volume": 63962.0, "close_time": 1766300399999, "quote_volume": 154.232169, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.002422, "high": 0.002428, "low": 0.002412, "close": 0.002412, "volume": 1222872.0, "close_time": 1766303999999, "quote_volume": 2961.852176, "trades": 38, "taker_buy_base": 496137.0, "taker_buy_quote": 1201.786871 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.002421, "high": 0.002425, "low": 0.002409, "close": 0.002419, "volume": 613142.0, "close_time": 1766307599999, "quote_volume": 1483.515561, "trades": 21, "taker_buy_base": 420450.0, "taker_buy_quote": 1016.979762 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.002424, "high": 0.002426, "low": 0.002415, "close": 0.002415, "volume": 350341.0, "close_time": 1766311199999, "quote_volume": 848.76567, "trades": 10, "taker_buy_base": 269871.0, "taker_buy_quote": 654.301164 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.002424, "high": 0.002429, "low": 0.002402, "close": 0.002408, "volume": 3392360.0, "close_time": 1766314799999, "quote_volume": 8198.258322, "trades": 63, "taker_buy_base": 396938.0, "taker_buy_quote": 961.715234 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.002405, "high": 0.002408, "low": 0.002403, "close": 0.002403, "volume": 260159.0, "close_time": 1766318399999, "quote_volume": 625.549491, "trades": 18, "taker_buy_base": 62241.0, "taker_buy_quote": 149.752159 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.002402, "high": 0.002412, "low": 0.002399, "close": 0.002399, "volume": 170796.0, "close_time": 1766321999999, "quote_volume": 410.921275, "trades": 14, "taker_buy_base": 93181.0, "taker_buy_quote": 224.237962 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00238, "high": 0.00238, "low": 0.002331, "close": 0.002337, "volume": 3935223.0, "close_time": 1766325599999, "quote_volume": 9247.357636, "trades": 112, "taker_buy_base": 1472647.0, "taker_buy_quote": 3474.112602 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.002334, "high": 0.002358, "low": 0.002333, "close": 0.00235, "volume": 736232.0, "close_time": 1766329199999, "quote_volume": 1729.112978, "trades": 30, "taker_buy_base": 472420.0, "taker_buy_quote": 1109.8217 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00235, "high": 0.002362, "low": 0.002346, "close": 0.002362, "volume": 1275728.0, "close_time": 1766332799999, "quote_volume": 3005.395107, "trades": 37, "taker_buy_base": 516619.0, "taker_buy_quote": 1216.16238 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00236, "high": 0.002372, "low": 0.002359, "close": 0.002372, "volume": 68458.0, "close_time": 1766336399999, "quote_volume": 161.878693, "trades": 5, "taker_buy_base": 12647.0, "taker_buy_quote": 29.998684 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.002373, "high": 0.00238, "low": 0.002372, "close": 0.002372, "volume": 102762.0, "close_time": 1766339999999, "quote_volume": 244.203884, "trades": 5, "taker_buy_base": 2603.0, "taker_buy_quote": 6.189934 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.002356, "high": 0.002364, "low": 0.002353, "close": 0.002364, "volume": 750839.0, "close_time": 1766343599999, "quote_volume": 1768.035809, "trades": 13, "taker_buy_base": 663334.0, "taker_buy_quote": 1561.95072 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.002364, "high": 0.002365, "low": 0.002353, "close": 0.002354, "volume": 981749.0, "close_time": 1766347199999, "quote_volume": 2314.724981, "trades": 28, "taker_buy_base": 682201.0, "taker_buy_quote": 1607.124113 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00236, "high": 0.00236, "low": 0.002352, "close": 0.002355, "volume": 332584.0, "close_time": 1766350799999, "quote_volume": 782.582384, "trades": 17, "taker_buy_base": 12542.0, "taker_buy_quote": 29.574735 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.002354, "high": 0.002365, "low": 0.00235, "close": 0.002353, "volume": 197142.0, "close_time": 1766354399999, "quote_volume": 464.573818, "trades": 13, "taker_buy_base": 175520.0, "taker_buy_quote": 413.518393 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.002353, "high": 0.002374, "low": 0.002353, "close": 0.002374, "volume": 518545.0, "close_time": 1766357999999, "quote_volume": 1226.372258, "trades": 13, "taker_buy_base": 111475.0, "taker_buy_quote": 262.636333 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.002384, "high": 0.002385, "low": 0.00237, "close": 0.002381, "volume": 714479.0, "close_time": 1766361599999, "quote_volume": 1701.382955, "trades": 18, "taker_buy_base": 660173.0, "taker_buy_quote": 1572.342219 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.002393, "high": 0.002428, "low": 0.002393, "close": 0.002399, "volume": 1390343.0, "close_time": 1766365199999, "quote_volume": 3348.958998, "trades": 46, "taker_buy_base": 582093.0, "taker_buy_quote": 1401.39429 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.002399, "high": 0.002415, "low": 0.002398, "close": 0.002412, "volume": 88950.0, "close_time": 1766368799999, "quote_volume": 213.985119, "trades": 10, "taker_buy_base": 17445.0, "taker_buy_quote": 41.867985 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.002385, "high": 0.002385, "low": 0.002357, "close": 0.002375, "volume": 1480863.0, "close_time": 1766372399999, "quote_volume": 3497.282665, "trades": 38, "taker_buy_base": 1181472.0, "taker_buy_quote": 2787.8748 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.002377, "high": 0.002394, "low": 0.002375, "close": 0.002394, "volume": 168699.0, "close_time": 1766375999999, "quote_volume": 401.647116, "trades": 11, "taker_buy_base": 25911.0, "taker_buy_quote": 61.799348 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.002379, "high": 0.00239, "low": 0.002379, "close": 0.002383, "volume": 143758.0, "close_time": 1766379599999, "quote_volume": 342.715965, "trades": 9, "taker_buy_base": 55788.0, "taker_buy_quote": 133.149601 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.002384, "high": 0.002388, "low": 0.00238, "close": 0.002385, "volume": 304408.0, "close_time": 1766383199999, "quote_volume": 725.509223, "trades": 8, "taker_buy_base": 8186.0, "taker_buy_quote": 19.539303 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.002381, "high": 0.002401, "low": 0.002381, "close": 0.002389, "volume": 484023.0, "close_time": 1766386799999, "quote_volume": 1159.27602, "trades": 19, "taker_buy_base": 220967.0, "taker_buy_quote": 528.345974 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.002396, "high": 0.002405, "low": 0.002396, "close": 0.002405, "volume": 1621700.0, "close_time": 1766390399999, "quote_volume": 3893.85283, "trades": 33, "taker_buy_base": 1190703.0, "taker_buy_quote": 2858.415032 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002405, "high": 0.002423, "low": 0.002405, "close": 0.002409, "volume": 1766314.0, "close_time": 1766393999999, "quote_volume": 4261.262142, "trades": 54, "taker_buy_base": 284530.0, "taker_buy_quote": 685.990656 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.002406, "high": 0.002407, "low": 0.002394, "close": 0.002405, "volume": 817323.0, "close_time": 1766397599999, "quote_volume": 1964.442633, "trades": 34, "taker_buy_base": 503584.0, "taker_buy_quote": 1210.932305 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.002407, "high": 0.002417, "low": 0.002405, "close": 0.002406, "volume": 393219.0, "close_time": 1766401199999, "quote_volume": 948.935511, "trades": 26, "taker_buy_base": 230245.0, "taker_buy_quote": 555.859244 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.002412, "high": 0.002414, "low": 0.002407, "close": 0.002407, "volume": 160867.0, "close_time": 1766404799999, "quote_volume": 387.633236, "trades": 11, "taker_buy_base": 19183.0, "taker_buy_quote": 46.284019 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.002419, "high": 0.002422, "low": 0.002415, "close": 0.002415, "volume": 309837.0, "close_time": 1766408399999, "quote_volume": 749.593074, "trades": 13, "taker_buy_base": 24298.0, "taker_buy_quote": 58.849756 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.002421, "high": 0.002421, "low": 0.002407, "close": 0.002407, "volume": 252045.0, "close_time": 1766411999999, "quote_volume": 608.508863, "trades": 9, "taker_buy_base": 26365.0, "taker_buy_quote": 63.823464 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.002413, "high": 0.002429, "low": 0.002402, "close": 0.002419, "volume": 2042595.0, "close_time": 1766415599999, "quote_volume": 4941.096803, "trades": 58, "taker_buy_base": 531468.0, "taker_buy_quote": 1283.596876 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.002421, "high": 0.002428, "low": 0.002397, "close": 0.002413, "volume": 1407044.0, "close_time": 1766419199999, "quote_volume": 3388.211778, "trades": 63, "taker_buy_base": 412948.0, "taker_buy_quote": 994.868701 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.002417, "high": 0.002426, "low": 0.002406, "close": 0.002411, "volume": 1794007.0, "close_time": 1766422799999, "quote_volume": 4343.303131, "trades": 52, "taker_buy_base": 1358294.0, "taker_buy_quote": 3291.383751 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.002411, "high": 0.002411, "low": 0.002401, "close": 0.002403, "volume": 476631.0, "close_time": 1766426399999, "quote_volume": 1147.433049, "trades": 16, "taker_buy_base": 12059.0, "taker_buy_quote": 29.074132 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.002406, "high": 0.002415, "low": 0.002397, "close": 0.002402, "volume": 566512.0, "close_time": 1766429999999, "quote_volume": 1363.39208, "trades": 29, "taker_buy_base": 199815.0, "taker_buy_quote": 479.784036 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.002401, "high": 0.002401, "low": 0.002366, "close": 0.002366, "volume": 777548.0, "close_time": 1766433599999, "quote_volume": 1848.066023, "trades": 37, "taker_buy_base": 182589.0, "taker_buy_quote": 432.86568 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.002364, "high": 0.002379, "low": 0.002354, "close": 0.002367, "volume": 982869.0, "close_time": 1766437199999, "quote_volume": 2326.079433, "trades": 23, "taker_buy_base": 387552.0, "taker_buy_quote": 916.672189 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00237, "high": 0.00238, "low": 0.002348, "close": 0.002376, "volume": 4793653.0, "close_time": 1766440799999, "quote_volume": 11347.551342, "trades": 105, "taker_buy_base": 1379049.0, "taker_buy_quote": 3277.5288 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.002365, "high": 0.002377, "low": 0.002365, "close": 0.002375, "volume": 434038.0, "close_time": 1766444399999, "quote_volume": 1030.51074, "trades": 11, "taker_buy_base": 236720.0, "taker_buy_quote": 562.12347 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.002388, "high": 0.002399, "low": 0.002385, "close": 0.002393, "volume": 563065.0, "close_time": 1766447999999, "quote_volume": 1347.512109, "trades": 26, "taker_buy_base": 538288.0, "taker_buy_quote": 1288.097342 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.002393, "high": 0.002414, "low": 0.002393, "close": 0.002408, "volume": 570629.0, "close_time": 1766451599999, "quote_volume": 1371.072622, "trades": 16, "taker_buy_base": 333305.0, "taker_buy_quote": 800.475516 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00241, "high": 0.002412, "low": 0.002402, "close": 0.002406, "volume": 139128.0, "close_time": 1766455199999, "quote_volume": 335.025044, "trades": 10, "taker_buy_base": 139128.0, "taker_buy_quote": 335.025044 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.002404, "high": 0.00241, "low": 0.002396, "close": 0.002405, "volume": 215177.0, "close_time": 1766458799999, "quote_volume": 517.112014, "trades": 10, "taker_buy_base": 170086.0, "taker_buy_quote": 408.959638 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.002395, "high": 0.002406, "low": 0.002395, "close": 0.002406, "volume": 276450.0, "close_time": 1766462399999, "quote_volume": 664.696491, "trades": 9, "taker_buy_base": 24298.0, "taker_buy_quote": 58.412392 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.002396, "high": 0.002396, "low": 0.002386, "close": 0.002386, "volume": 162328.0, "close_time": 1766465999999, "quote_volume": 388.127442, "trades": 9, "taker_buy_base": 4764.0, "taker_buy_quote": 11.38596 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.002383, "high": 0.002385, "low": 0.002368, "close": 0.002369, "volume": 1020387.0, "close_time": 1766469599999, "quote_volume": 2420.929618, "trades": 27, "taker_buy_base": 563858.0, "taker_buy_quote": 1338.048164 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.002373, "high": 0.002373, "low": 0.002359, "close": 0.002372, "volume": 174547.0, "close_time": 1766473199999, "quote_volume": 413.185632, "trades": 9, "taker_buy_base": 107877.0, "taker_buy_quote": 255.86873 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.002369, "high": 0.00237, "low": 0.002367, "close": 0.002367, "volume": 145788.0, "close_time": 1766476799999, "quote_volume": 345.323176, "trades": 6, "taker_buy_base": 145788.0, "taker_buy_quote": 345.323176 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.002365, "high": 0.00237, "low": 0.002362, "close": 0.002363, "volume": 282013.0, "close_time": 1766480399999, "quote_volume": 666.996671, "trades": 17, "taker_buy_base": 55258.0, "taker_buy_quote": 130.873445 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.002359, "high": 0.002365, "low": 0.002359, "close": 0.002362, "volume": 322010.0, "close_time": 1766483999999, "quote_volume": 760.715283, "trades": 12, "taker_buy_base": 229116.0, "taker_buy_quote": 541.226761 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.002368, "high": 0.002376, "low": 0.002368, "close": 0.002375, "volume": 312599.0, "close_time": 1766487599999, "quote_volume": 741.684312, "trades": 12, "taker_buy_base": 238260.0, "taker_buy_quote": 565.128 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.002375, "high": 0.002376, "low": 0.002372, "close": 0.002374, "volume": 180417.0, "close_time": 1766491199999, "quote_volume": 428.364404, "trades": 10, "taker_buy_base": 79550.0, "taker_buy_quote": 188.948892 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.002369, "high": 0.002369, "low": 0.002361, "close": 0.002368, "volume": 286276.0, "close_time": 1766494799999, "quote_volume": 676.91953, "trades": 18, "taker_buy_base": 179128.0, "taker_buy_quote": 423.484289 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.002364, "high": 0.002366, "low": 0.002344, "close": 0.002353, "volume": 3405062.0, "close_time": 1766498399999, "quote_volume": 8018.324687, "trades": 60, "taker_buy_base": 2819470.0, "taker_buy_quote": 6641.038378 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.002373, "high": 0.002375, "low": 0.00233, "close": 0.002339, "volume": 1189899.0, "close_time": 1766501999999, "quote_volume": 2795.407741, "trades": 57, "taker_buy_base": 366296.0, "taker_buy_quote": 861.149047 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.002345, "high": 0.00239, "low": 0.002341, "close": 0.002383, "volume": 3202770.0, "close_time": 1766505599999, "quote_volume": 7619.182785, "trades": 132, "taker_buy_base": 1080754.0, "taker_buy_quote": 2557.097591 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.002381, "high": 0.002401, "low": 0.002379, "close": 0.002389, "volume": 7200291.0, "close_time": 1766509199999, "quote_volume": 17205.570318, "trades": 350, "taker_buy_base": 3160329.0, "taker_buy_quote": 7553.352479 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.002388, "high": 0.002392, "low": 0.002352, "close": 0.002352, "volume": 1941170.0, "close_time": 1766512799999, "quote_volume": 4624.521275, "trades": 89, "taker_buy_base": 1360518.0, "taker_buy_quote": 3240.031911 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.002352, "high": 0.002391, "low": 0.002352, "close": 0.002385, "volume": 523449.0, "close_time": 1766516399999, "quote_volume": 1245.6215, "trades": 30, "taker_buy_base": 192253.0, "taker_buy_quote": 454.374199 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00238, "high": 0.002383, "low": 0.002377, "close": 0.002377, "volume": 68596.0, "close_time": 1766519999999, "quote_volume": 163.271374, "trades": 3, "taker_buy_base": 48596.0, "taker_buy_quote": 115.731374 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00238, "high": 0.002405, "low": 0.002376, "close": 0.002382, "volume": 1821972.0, "close_time": 1766523599999, "quote_volume": 4354.14283, "trades": 70, "taker_buy_base": 483985.0, "taker_buy_quote": 1153.102704 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.002382, "high": 0.002382, "low": 0.002377, "close": 0.002377, "volume": 105263.0, "close_time": 1766527199999, "quote_volume": 250.623217, "trades": 5, "taker_buy_base": 72894.0, "taker_buy_quote": 173.633508 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.002374, "high": 0.002375, "low": 0.002374, "close": 0.002374, "volume": 173415.0, "close_time": 1766530799999, "quote_volume": 411.832998, "trades": 8, "taker_buy_base": 149117.0, "taker_buy_quote": 354.149546 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.002377, "high": 0.002379, "low": 0.002374, "close": 0.002374, "volume": 199403.0, "close_time": 1766534399999, "quote_volume": 473.928037, "trades": 4, "taker_buy_base": 149403.0, "taker_buy_quote": 355.228037 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.002388, "high": 0.002389, "low": 0.002376, "close": 0.002389, "volume": 224316.0, "close_time": 1766537999999, "quote_volume": 535.281545, "trades": 10, "taker_buy_base": 132953.0, "taker_buy_quote": 317.487525 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.002389, "high": 0.00239, "low": 0.002377, "close": 0.002385, "volume": 499220.0, "close_time": 1766541599999, "quote_volume": 1190.146256, "trades": 22, "taker_buy_base": 88992.0, "taker_buy_quote": 211.757058 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.002381, "high": 0.002382, "low": 0.002355, "close": 0.002355, "volume": 998892.0, "close_time": 1766545199999, "quote_volume": 2365.08596, "trades": 33, "taker_buy_base": 404602.0, "taker_buy_quote": 957.470782 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.002352, "high": 0.002366, "low": 0.00235, "close": 0.002366, "volume": 1943917.0, "close_time": 1766548799999, "quote_volume": 4570.506775, "trades": 29, "taker_buy_base": 1786062.0, "taker_buy_quote": 4198.959553 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.002367, "high": 0.002376, "low": 0.00235, "close": 0.00235, "volume": 780054.0, "close_time": 1766552399999, "quote_volume": 1840.098737, "trades": 37, "taker_buy_base": 338702.0, "taker_buy_quote": 799.833838 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.002357, "high": 0.002357, "low": 0.002337, "close": 0.002338, "volume": 725169.0, "close_time": 1766555999999, "quote_volume": 1700.363604, "trades": 35, "taker_buy_base": 482630.0, "taker_buy_quote": 1132.329356 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00234, "high": 0.002343, "low": 0.002337, "close": 0.002337, "volume": 337300.0, "close_time": 1766559599999, "quote_volume": 789.103927, "trades": 13, "taker_buy_base": 169063.0, "taker_buy_quote": 395.594252 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.002338, "high": 0.002343, "low": 0.00233, "close": 0.00233, "volume": 729730.0, "close_time": 1766563199999, "quote_volume": 1705.36571, "trades": 16, "taker_buy_base": 563439.0, "taker_buy_quote": 1317.371703 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.002329, "high": 0.002334, "low": 0.002319, "close": 0.002324, "volume": 552317.0, "close_time": 1766566799999, "quote_volume": 1284.485746, "trades": 33, "taker_buy_base": 285037.0, "taker_buy_quote": 663.013056 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.002324, "high": 0.002334, "low": 0.002323, "close": 0.002333, "volume": 657843.0, "close_time": 1766570399999, "quote_volume": 1533.518517, "trades": 26, "taker_buy_base": 411969.0, "taker_buy_quote": 960.796129 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.002333, "high": 0.002348, "low": 0.002332, "close": 0.002346, "volume": 391221.0, "close_time": 1766573999999, "quote_volume": 913.824836, "trades": 24, "taker_buy_base": 273908.0, "taker_buy_quote": 639.853698 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.002347, "high": 0.00235, "low": 0.002341, "close": 0.002342, "volume": 1325173.0, "close_time": 1766577599999, "quote_volume": 3110.839608, "trades": 28, "taker_buy_base": 343697.0, "taker_buy_quote": 806.10642 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.002341, "high": 0.002349, "low": 0.002339, "close": 0.002349, "volume": 757168.0, "close_time": 1766581199999, "quote_volume": 1774.738078, "trades": 19, "taker_buy_base": 44298.0, "taker_buy_quote": 103.861618 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.00235, "high": 0.002354, "low": 0.002343, "close": 0.002352, "volume": 375471.0, "close_time": 1766584799999, "quote_volume": 882.308537, "trades": 23, "taker_buy_base": 326884.0, "taker_buy_quote": 768.243061 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.002348, "high": 0.002356, "low": 0.002328, "close": 0.002342, "volume": 2352595.0, "close_time": 1766588399999, "quote_volume": 5515.577013, "trades": 96, "taker_buy_base": 1128568.0, "taker_buy_quote": 2646.483655 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.002344, "high": 0.002375, "low": 0.002344, "close": 0.00237, "volume": 2266749.0, "close_time": 1766591999999, "quote_volume": 5364.125888, "trades": 55, "taker_buy_base": 1084587.0, "taker_buy_quote": 2560.090512 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.002374, "high": 0.002385, "low": 0.002358, "close": 0.002373, "volume": 2478488.0, "close_time": 1766595599999, "quote_volume": 5885.660821, "trades": 104, "taker_buy_base": 1420814.0, "taker_buy_quote": 3375.699481 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.002374, "high": 0.002377, "low": 0.002363, "close": 0.002365, "volume": 761331.0, "close_time": 1766599199999, "quote_volume": 1807.132329, "trades": 24, "taker_buy_base": 637019.0, "taker_buy_quote": 1511.987045 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.002365, "high": 0.00237, "low": 0.002364, "close": 0.002364, "volume": 751593.0, "close_time": 1766602799999, "quote_volume": 1779.251006, "trades": 25, "taker_buy_base": 324800.0, "taker_buy_quote": 769.425874 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.002361, "high": 0.002364, "low": 0.002355, "close": 0.002363, "volume": 235596.0, "close_time": 1766606399999, "quote_volume": 555.816038, "trades": 12, "taker_buy_base": 48596.0, "taker_buy_quote": 114.880944 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.002366, "high": 0.00238, "low": 0.002366, "close": 0.00237, "volume": 287610.0, "close_time": 1766609999999, "quote_volume": 683.182658, "trades": 15, "taker_buy_base": 247610.0, "taker_buy_quote": 588.362658 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.002375, "high": 0.002375, "low": 0.002369, "close": 0.002374, "volume": 177415.0, "close_time": 1766613599999, "quote_volume": 420.742011, "trades": 7, "taker_buy_base": 170188.0, "taker_buy_quote": 403.621248 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.002376, "high": 0.00239, "low": 0.002375, "close": 0.00239, "volume": 637196.0, "close_time": 1766617199999, "quote_volume": 1519.82423, "trades": 17, "taker_buy_base": 292378.0, "taker_buy_quote": 698.113644 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.002394, "high": 0.002404, "low": 0.002392, "close": 0.002404, "volume": 480591.0, "close_time": 1766620799999, "quote_volume": 1152.935235, "trades": 25, "taker_buy_base": 384973.0, "taker_buy_quote": 923.554599 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.002404, "high": 0.002406, "low": 0.0024, "close": 0.002402, "volume": 170138.0, "close_time": 1766624399999, "quote_volume": 408.56975, "trades": 12, "taker_buy_base": 87290.0, "taker_buy_quote": 209.681828 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.002401, "high": 0.002405, "low": 0.002397, "close": 0.002401, "volume": 358331.0, "close_time": 1766627999999, "quote_volume": 860.254967, "trades": 17, "taker_buy_base": 88389.0, "taker_buy_quote": 212.31707 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0024, "high": 0.002419, "low": 0.0024, "close": 0.002416, "volume": 672667.0, "close_time": 1766631599999, "quote_volume": 1615.546654, "trades": 14, "taker_buy_base": 123590.0, "taker_buy_quote": 297.150556 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.002417, "high": 0.002425, "low": 0.002417, "close": 0.002425, "volume": 93899.0, "close_time": 1766635199999, "quote_volume": 227.212229, "trades": 5, "taker_buy_base": 93899.0, "taker_buy_quote": 227.212229 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.002431, "high": 0.002433, "low": 0.002427, "close": 0.002433, "volume": 347808.0, "close_time": 1766638799999, "quote_volume": 844.942558, "trades": 11, "taker_buy_base": 303779.0, "taker_buy_quote": 738.0557 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.002432, "high": 0.002434, "low": 0.002412, "close": 0.002412, "volume": 638629.0, "close_time": 1766642399999, "quote_volume": 1547.558818, "trades": 34, "taker_buy_base": 272589.0, "taker_buy_quote": 661.611165 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.002415, "high": 0.002429, "low": 0.002415, "close": 0.002429, "volume": 405326.0, "close_time": 1766645999999, "quote_volume": 982.914648, "trades": 16, "taker_buy_base": 377795.0, "taker_buy_quote": 916.135707 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.002432, "high": 0.002443, "low": 0.00243, "close": 0.002443, "volume": 415013.0, "close_time": 1766649599999, "quote_volume": 1010.118973, "trades": 22, "taker_buy_base": 222547.0, "taker_buy_quote": 541.969307 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.002443, "high": 0.002456, "low": 0.002429, "close": 0.002438, "volume": 1238952.0, "close_time": 1766653199999, "quote_volume": 3032.093425, "trades": 48, "taker_buy_base": 412217.0, "taker_buy_quote": 1008.006652 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00244, "high": 0.00244, "low": 0.002436, "close": 0.00244, "volume": 618645.0, "close_time": 1766656799999, "quote_volume": 1508.934101, "trades": 19, "taker_buy_base": 362612.0, "taker_buy_quote": 884.533019 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.002438, "high": 0.002438, "low": 0.002411, "close": 0.002417, "volume": 2350515.0, "close_time": 1766660399999, "quote_volume": 5691.581374, "trades": 60, "taker_buy_base": 1683407.0, "taker_buy_quote": 4075.671266 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.002417, "high": 0.002419, "low": 0.002413, "close": 0.002413, "volume": 435035.0, "close_time": 1766663999999, "quote_volume": 1050.767729, "trades": 28, "taker_buy_base": 316471.0, "taker_buy_quote": 764.398413 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.002413, "high": 0.002416, "low": 0.002407, "close": 0.002409, "volume": 614485.0, "close_time": 1766667599999, "quote_volume": 1480.972977, "trades": 26, "taker_buy_base": 292007.0, "taker_buy_quote": 703.818041 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.002407, "high": 0.002417, "low": 0.002396, "close": 0.002411, "volume": 1487757.0, "close_time": 1766671199999, "quote_volume": 3578.74706, "trades": 65, "taker_buy_base": 800906.0, "taker_buy_quote": 1927.739275 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.002414, "high": 0.002419, "low": 0.00241, "close": 0.002417, "volume": 562656.0, "close_time": 1766674799999, "quote_volume": 1358.526592, "trades": 29, "taker_buy_base": 528966.0, "taker_buy_quote": 1277.311666 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.002412, "high": 0.002436, "low": 0.002412, "close": 0.002432, "volume": 436068.0, "close_time": 1766678399999, "quote_volume": 1056.680494, "trades": 17, "taker_buy_base": 22994.0, "taker_buy_quote": 55.732426 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.002436, "high": 0.00244, "low": 0.002421, "close": 0.002421, "volume": 170497.0, "close_time": 1766681999999, "quote_volume": 414.80065, "trades": 11, "taker_buy_base": 89096.0, "taker_buy_quote": 216.370672 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.002418, "high": 0.00242, "low": 0.002413, "close": 0.002416, "volume": 649916.0, "close_time": 1766685599999, "quote_volume": 1569.786616, "trades": 29, "taker_buy_base": 507930.0, "taker_buy_quote": 1226.645204 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.002418, "high": 0.00243, "low": 0.002418, "close": 0.00243, "volume": 84858.0, "close_time": 1766689199999, "quote_volume": 205.477542, "trades": 6, "taker_buy_base": 84858.0, "taker_buy_quote": 205.477542 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.002428, "high": 0.002432, "low": 0.002421, "close": 0.002432, "volume": 453108.0, "close_time": 1766692799999, "quote_volume": 1098.846177, "trades": 20, "taker_buy_base": 362930.0, "taker_buy_quote": 880.228243 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00243, "high": 0.002433, "low": 0.002418, "close": 0.002423, "volume": 564163.0, "close_time": 1766696399999, "quote_volume": 1367.811437, "trades": 32, "taker_buy_base": 444163.0, "taker_buy_quote": 1077.151437 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.002419, "high": 0.002425, "low": 0.002419, "close": 0.002422, "volume": 147839.0, "close_time": 1766699999999, "quote_volume": 358.19432, "trades": 9, "taker_buy_base": 68596.0, "taker_buy_quote": 166.248108 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.002419, "high": 0.002419, "low": 0.002367, "close": 0.002367, "volume": 1924491.0, "close_time": 1766703599999, "quote_volume": 4621.269947, "trades": 35, "taker_buy_base": 904446.0, "taker_buy_quote": 2176.354884 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.002367, "high": 0.002388, "low": 0.002342, "close": 0.002347, "volume": 3579513.0, "close_time": 1766707199999, "quote_volume": 8432.494612, "trades": 48, "taker_buy_base": 1260256.0, "taker_buy_quote": 2969.662731 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.002345, "high": 0.002346, "low": 0.002332, "close": 0.002332, "volume": 1327261.0, "close_time": 1766710799999, "quote_volume": 3104.78914, "trades": 46, "taker_buy_base": 376523.0, "taker_buy_quote": 880.05461 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.002362, "high": 0.002362, "low": 0.002362, "close": 0.002362, "volume": 36999.0, "close_time": 1766714399999, "quote_volume": 87.391638, "trades": 2, "taker_buy_base": 36999.0, "taker_buy_quote": 87.391638 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.002366, "high": 0.002415, "low": 0.002366, "close": 0.002403, "volume": 948921.0, "close_time": 1766717999999, "quote_volume": 2281.750066, "trades": 34, "taker_buy_base": 412609.0, "taker_buy_quote": 991.37771 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.002405, "high": 0.002405, "low": 0.002385, "close": 0.002393, "volume": 124116.0, "close_time": 1766721599999, "quote_volume": 297.07727, "trades": 7, "taker_buy_base": 80943.0, "taker_buy_quote": 193.963877 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.002379, "high": 0.00239, "low": 0.002378, "close": 0.002387, "volume": 174985.0, "close_time": 1766725199999, "quote_volume": 417.050883, "trades": 9, "taker_buy_base": 129701.0, "taker_buy_quote": 308.933677 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.002386, "high": 0.002389, "low": 0.002384, "close": 0.002386, "volume": 161490.0, "close_time": 1766728799999, "quote_volume": 385.269352, "trades": 9, "taker_buy_base": 161490.0, "taker_buy_quote": 385.269352 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00239, "high": 0.002398, "low": 0.00239, "close": 0.002397, "volume": 135405.0, "close_time": 1766732399999, "quote_volume": 324.151104, "trades": 9, "taker_buy_base": 135405.0, "taker_buy_quote": 324.151104 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.002396, "high": 0.002396, "low": 0.002367, "close": 0.002367, "volume": 323003.0, "close_time": 1766735999999, "quote_volume": 770.304532, "trades": 11, "taker_buy_base": 141031.0, "taker_buy_quote": 335.820648 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.002365, "high": 0.002376, "low": 0.002365, "close": 0.002375, "volume": 704452.0, "close_time": 1766739599999, "quote_volume": 1671.173607, "trades": 26, "taker_buy_base": 463850.0, "taker_buy_quote": 1100.452745 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.002377, "high": 0.002398, "low": 0.002377, "close": 0.002398, "volume": 517256.0, "close_time": 1766743199999, "quote_volume": 1237.021546, "trades": 28, "taker_buy_base": 223951.0, "taker_buy_quote": 534.669815 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.002398, "high": 0.002398, "low": 0.002393, "close": 0.002393, "volume": 410569.0, "close_time": 1766746799999, "quote_volume": 983.100522, "trades": 20, "taker_buy_base": 301973.0, "taker_buy_quote": 723.105996 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.002392, "high": 0.002395, "low": 0.00239, "close": 0.002393, "volume": 259387.0, "close_time": 1766750399999, "quote_volume": 620.71343, "trades": 12, "taker_buy_base": 129700.0, "taker_buy_quote": 310.534308 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.002395, "high": 0.002444, "low": 0.002395, "close": 0.002402, "volume": 3904490.0, "close_time": 1766753999999, "quote_volume": 9389.874409, "trades": 93, "taker_buy_base": 2905624.0, "taker_buy_quote": 6992.294747 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.002401, "high": 0.002405, "low": 0.002399, "close": 0.002403, "volume": 513811.0, "close_time": 1766757599999, "quote_volume": 1233.851041, "trades": 19, "taker_buy_base": 120993.0, "taker_buy_quote": 290.897955 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.002401, "high": 0.002404, "low": 0.002363, "close": 0.002368, "volume": 1923173.0, "close_time": 1766761199999, "quote_volume": 4582.814121, "trades": 76, "taker_buy_base": 503202.0, "taker_buy_quote": 1190.555905 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.002367, "high": 0.002373, "low": 0.002349, "close": 0.002366, "volume": 994132.0, "close_time": 1766764799999, "quote_volume": 2349.89639, "trades": 56, "taker_buy_base": 360857.0, "taker_buy_quote": 853.556913 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.002369, "high": 0.002371, "low": 0.002349, "close": 0.002349, "volume": 287733.0, "close_time": 1766768399999, "quote_volume": 680.407292, "trades": 15, "taker_buy_base": 72894.0, "taker_buy_quote": 171.641072 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.002349, "high": 0.002378, "low": 0.002349, "close": 0.002369, "volume": 702890.0, "close_time": 1766771999999, "quote_volume": 1666.534902, "trades": 30, "taker_buy_base": 384049.0, "taker_buy_quote": 909.710517 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00237, "high": 0.002375, "low": 0.00237, "close": 0.00237, "volume": 624617.0, "close_time": 1766775599999, "quote_volume": 1481.906463, "trades": 37, "taker_buy_base": 452752.0, "taker_buy_quote": 1074.184923 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.002372, "high": 0.002381, "low": 0.002372, "close": 0.00238, "volume": 427164.0, "close_time": 1766779199999, "quote_volume": 1014.681946, "trades": 28, "taker_buy_base": 347164.0, "taker_buy_quote": 824.581946 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.002377, "high": 0.002382, "low": 0.002377, "close": 0.002381, "volume": 148104.0, "close_time": 1766782799999, "quote_volume": 352.493116, "trades": 11, "taker_buy_base": 148104.0, "taker_buy_quote": 352.493116 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.002381, "high": 0.002381, "low": 0.002369, "close": 0.002369, "volume": 1257764.0, "close_time": 1766786399999, "quote_volume": 2984.183241, "trades": 34, "taker_buy_base": 770110.0, "taker_buy_quote": 1827.046667 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.002374, "high": 0.00238, "low": 0.002368, "close": 0.002376, "volume": 442976.0, "close_time": 1766789999999, "quote_volume": 1052.979327, "trades": 19, "taker_buy_base": 154432.0, "taker_buy_quote": 367.079949 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.002374, "high": 0.00238, "low": 0.002374, "close": 0.002379, "volume": 1418756.0, "close_time": 1766793599999, "quote_volume": 3369.795792, "trades": 42, "taker_buy_base": 684195.0, "taker_buy_quote": 1625.730032 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.002381, "high": 0.002386, "low": 0.002381, "close": 0.002383, "volume": 277721.0, "close_time": 1766797199999, "quote_volume": 661.803299, "trades": 15, "taker_buy_base": 201954.0, "taker_buy_quote": 481.282072 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.002384, "high": 0.002387, "low": 0.002379, "close": 0.002387, "volume": 304045.0, "close_time": 1766800799999, "quote_volume": 724.438799, "trades": 19, "taker_buy_base": 156185.0, "taker_buy_quote": 372.358369 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.002386, "high": 0.002386, "low": 0.002382, "close": 0.002382, "volume": 81514.0, "close_time": 1766804399999, "quote_volume": 194.284294, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.002386, "high": 0.002394, "low": 0.002386, "close": 0.002394, "volume": 182926.0, "close_time": 1766807999999, "quote_volume": 436.907288, "trades": 4, "taker_buy_base": 182926.0, "taker_buy_quote": 436.907288 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.002396, "high": 0.002397, "low": 0.002392, "close": 0.002392, "volume": 125490.0, "close_time": 1766811599999, "quote_volume": 300.449272, "trades": 7, "taker_buy_base": 56894.0, "taker_buy_quote": 136.170448 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.002394, "high": 0.002398, "low": 0.002394, "close": 0.002396, "volume": 132554.0, "close_time": 1766815199999, "quote_volume": 317.539889, "trades": 9, "taker_buy_base": 55662.0, "taker_buy_quote": 133.283092 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.002393, "high": 0.002393, "low": 0.002393, "close": 0.002393, "volume": 176768.0, "close_time": 1766818799999, "quote_volume": 423.005824, "trades": 9, "taker_buy_base": 9611.0, "taker_buy_quote": 22.999123 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.002396, "high": 0.002403, "low": 0.002396, "close": 0.002398, "volume": 171037.0, "close_time": 1766822399999, "quote_volume": 410.341265, "trades": 10, "taker_buy_base": 83457.0, "taker_buy_quote": 200.260257 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.002398, "high": 0.002399, "low": 0.002396, "close": 0.002396, "volume": 216540.0, "close_time": 1766825999999, "quote_volume": 519.282268, "trades": 11, "taker_buy_base": 152242.0, "taker_buy_quote": 365.131366 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.002395, "high": 0.002398, "low": 0.002392, "close": 0.002396, "volume": 373632.0, "close_time": 1766829599999, "quote_volume": 894.843137, "trades": 30, "taker_buy_base": 285736.0, "taker_buy_quote": 684.459172 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.002399, "high": 0.002403, "low": 0.002384, "close": 0.002399, "volume": 1070884.0, "close_time": 1766833199999, "quote_volume": 2563.829096, "trades": 51, "taker_buy_base": 579413.0, "taker_buy_quote": 1386.706929 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.002403, "high": 0.002469, "low": 0.002403, "close": 0.002457, "volume": 3053715.0, "close_time": 1766836799999, "quote_volume": 7454.821106, "trades": 91, "taker_buy_base": 2320077.0, "taker_buy_quote": 5666.310745 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.002454, "high": 0.002454, "low": 0.002435, "close": 0.002451, "volume": 1991788.0, "close_time": 1766840399999, "quote_volume": 4863.112647, "trades": 59, "taker_buy_base": 221214.0, "taker_buy_quote": 541.949606 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.002437, "high": 0.002437, "low": 0.002414, "close": 0.002417, "volume": 881925.0, "close_time": 1766843999999, "quote_volume": 2138.63724, "trades": 93, "taker_buy_base": 503410.0, "taker_buy_quote": 1220.282992 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.002423, "high": 0.002433, "low": 0.00242, "close": 0.00242, "volume": 987229.0, "close_time": 1766847599999, "quote_volume": 2395.318559, "trades": 40, "taker_buy_base": 536011.0, "taker_buy_quote": 1300.055329 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.002432, "high": 0.002433, "low": 0.002427, "close": 0.002433, "volume": 270019.0, "close_time": 1766851199999, "quote_volume": 656.296512, "trades": 19, "taker_buy_base": 36253.0, "taker_buy_quote": 88.142998 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.002439, "high": 0.002443, "low": 0.002433, "close": 0.002433, "volume": 1011793.0, "close_time": 1766854799999, "quote_volume": 2468.255106, "trades": 54, "taker_buy_base": 459009.0, "taker_buy_quote": 1120.065216 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.002437, "high": 0.002438, "low": 0.002431, "close": 0.002434, "volume": 213958.0, "close_time": 1766858399999, "quote_volume": 521.053296, "trades": 13, "taker_buy_base": 195540.0, "taker_buy_quote": 476.279138 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.002431, "high": 0.002434, "low": 0.002428, "close": 0.002431, "volume": 632557.0, "close_time": 1766861999999, "quote_volume": 1538.127422, "trades": 23, "taker_buy_base": 195576.0, "taker_buy_quote": 475.823418 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.002431, "high": 0.002445, "low": 0.002431, "close": 0.002445, "volume": 464364.0, "close_time": 1766865599999, "quote_volume": 1132.51786, "trades": 28, "taker_buy_base": 261710.0, "taker_buy_quote": 638.487454 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.002442, "high": 0.002452, "low": 0.00242, "close": 0.002421, "volume": 403090.0, "close_time": 1766869199999, "quote_volume": 984.714334, "trades": 29, "taker_buy_base": 43609.0, "taker_buy_quote": 106.086719 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.002421, "high": 0.002444, "low": 0.002421, "close": 0.002444, "volume": 786958.0, "close_time": 1766872799999, "quote_volume": 1914.698729, "trades": 34, "taker_buy_base": 441994.0, "taker_buy_quote": 1073.431967 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.002446, "high": 0.002455, "low": 0.002445, "close": 0.002446, "volume": 233206.0, "close_time": 1766876399999, "quote_volume": 570.727706, "trades": 21, "taker_buy_base": 154019.0, "taker_buy_quote": 376.895807 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.002458, "high": 0.002481, "low": 0.002454, "close": 0.00247, "volume": 2958446.0, "close_time": 1766879999999, "quote_volume": 7303.221078, "trades": 66, "taker_buy_base": 1381277.0, "taker_buy_quote": 3406.280717 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00247, "high": 0.002492, "low": 0.00247, "close": 0.00249, "volume": 781843.0, "close_time": 1766883599999, "quote_volume": 1939.900092, "trades": 54, "taker_buy_base": 726236.0, "taker_buy_quote": 1801.970538 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.002492, "high": 0.002492, "low": 0.002483, "close": 0.00249, "volume": 114022.0, "close_time": 1766887199999, "quote_volume": 283.917721, "trades": 7, "taker_buy_base": 99785.0, "taker_buy_quote": 248.56725 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.002492, "high": 0.002515, "low": 0.002488, "close": 0.002515, "volume": 1023385.0, "close_time": 1766890799999, "quote_volume": 2560.625554, "trades": 33, "taker_buy_base": 647984.0, "taker_buy_quote": 1620.887792 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.002513, "high": 0.002526, "low": 0.002489, "close": 0.002494, "volume": 1368757.0, "close_time": 1766894399999, "quote_volume": 3428.568512, "trades": 47, "taker_buy_base": 1052698.0, "taker_buy_quote": 2634.840417 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.002497, "high": 0.002791, "low": 0.002497, "close": 0.002544, "volume": 52423079.0, "close_time": 1766897999999, "quote_volume": 138859.302179, "trades": 1352, "taker_buy_base": 28197108.0, "taker_buy_quote": 74731.405312 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.002543, "high": 0.002562, "low": 0.002525, "close": 0.00253, "volume": 2043060.0, "close_time": 1766901599999, "quote_volume": 5185.383585, "trades": 51, "taker_buy_base": 396316.0, "taker_buy_quote": 1005.467571 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.002546, "high": 0.002572, "low": 0.002544, "close": 0.002549, "volume": 3012392.0, "close_time": 1766905199999, "quote_volume": 7700.914975, "trades": 77, "taker_buy_base": 753846.0, "taker_buy_quote": 1931.218049 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.002563, "high": 0.002572, "low": 0.002554, "close": 0.002555, "volume": 1026925.0, "close_time": 1766908799999, "quote_volume": 2631.213178, "trades": 31, "taker_buy_base": 747015.0, "taker_buy_quote": 1913.481443 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.002556, "high": 0.002556, "low": 0.002513, "close": 0.00252, "volume": 918923.0, "close_time": 1766912399999, "quote_volume": 2319.09685, "trades": 29, "taker_buy_base": 346869.0, "taker_buy_quote": 877.614984 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.002516, "high": 0.002528, "low": 0.002516, "close": 0.002528, "volume": 477259.0, "close_time": 1766915999999, "quote_volume": 1203.924223, "trades": 23, "taker_buy_base": 308537.0, "taker_buy_quote": 778.590932 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.002527, "high": 0.002545, "low": 0.002522, "close": 0.002525, "volume": 2248934.0, "close_time": 1766919599999, "quote_volume": 5695.986028, "trades": 60, "taker_buy_base": 566801.0, "taker_buy_quote": 1436.404826 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.002525, "high": 0.002525, "low": 0.002502, "close": 0.00251, "volume": 487600.0, "close_time": 1766923199999, "quote_volume": 1226.157417, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.002505, "high": 0.002505, "low": 0.002482, "close": 0.002488, "volume": 803179.0, "close_time": 1766926799999, "quote_volume": 2000.06085, "trades": 29, "taker_buy_base": 327419.0, "taker_buy_quote": 815.038785 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.002489, "high": 0.002498, "low": 0.002489, "close": 0.002491, "volume": 687906.0, "close_time": 1766930399999, "quote_volume": 1716.320646, "trades": 23, "taker_buy_base": 171551.0, "taker_buy_quote": 428.318884 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.002495, "high": 0.002513, "low": 0.002495, "close": 0.00251, "volume": 765322.0, "close_time": 1766933999999, "quote_volume": 1918.199774, "trades": 27, "taker_buy_base": 413072.0, "taker_buy_quote": 1034.960152 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.002508, "high": 0.002509, "low": 0.002497, "close": 0.002497, "volume": 568398.0, "close_time": 1766937599999, "quote_volume": 1422.617451, "trades": 28, "taker_buy_base": 517612.0, "taker_buy_quote": 1295.542637 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0025, "high": 0.002503, "low": 0.002489, "close": 0.002492, "volume": 886749.0, "close_time": 1766941199999, "quote_volume": 2212.381793, "trades": 35, "taker_buy_base": 347330.0, "taker_buy_quote": 866.698534 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.002495, "high": 0.002504, "low": 0.002486, "close": 0.002486, "volume": 1410119.0, "close_time": 1766944799999, "quote_volume": 3518.803176, "trades": 72, "taker_buy_base": 682715.0, "taker_buy_quote": 1702.405925 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.002487, "high": 0.00249, "low": 0.002459, "close": 0.00246, "volume": 2793137.0, "close_time": 1766948399999, "quote_volume": 6898.77133, "trades": 76, "taker_buy_base": 1062854.0, "taker_buy_quote": 2624.98825 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.002462, "high": 0.002462, "low": 0.002443, "close": 0.002453, "volume": 1395445.0, "close_time": 1766951999999, "quote_volume": 3420.870685, "trades": 33, "taker_buy_base": 797599.0, "taker_buy_quote": 1955.880635 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.002454, "high": 0.002454, "low": 0.002447, "close": 0.002448, "volume": 274173.0, "close_time": 1766955599999, "quote_volume": 671.577595, "trades": 16, "taker_buy_base": 11851.0, "taker_buy_quote": 29.023099 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.002452, "high": 0.002453, "low": 0.002443, "close": 0.002449, "volume": 177229.0, "close_time": 1766959199999, "quote_volume": 434.282693, "trades": 9, "taker_buy_base": 104961.0, "taker_buy_quote": 257.420477 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00245, "high": 0.002468, "low": 0.002447, "close": 0.002467, "volume": 950529.0, "close_time": 1766962799999, "quote_volume": 2332.460987, "trades": 24, "taker_buy_base": 618801.0, "taker_buy_quote": 1516.706036 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.002456, "high": 0.002469, "low": 0.00245, "close": 0.002468, "volume": 4200605.0, "close_time": 1766966399999, "quote_volume": 10305.551153, "trades": 63, "taker_buy_base": 3093418.0, "taker_buy_quote": 7585.682451 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.002468, "high": 0.002495, "low": 0.002457, "close": 0.002476, "volume": 3463539.0, "close_time": 1766969999999, "quote_volume": 8582.815585, "trades": 109, "taker_buy_base": 2598225.0, "taker_buy_quote": 6443.250298 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.002477, "high": 0.002491, "low": 0.002462, "close": 0.002487, "volume": 1573920.0, "close_time": 1766973599999, "quote_volume": 3908.440559, "trades": 63, "taker_buy_base": 824536.0, "taker_buy_quote": 2045.683098 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00249, "high": 0.002503, "low": 0.002486, "close": 0.002491, "volume": 949440.0, "close_time": 1766977199999, "quote_volume": 2364.779897, "trades": 34, "taker_buy_base": 394185.0, "taker_buy_quote": 981.67123 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.002486, "high": 0.002505, "low": 0.002485, "close": 0.002505, "volume": 688435.0, "close_time": 1766980799999, "quote_volume": 1720.089442, "trades": 30, "taker_buy_base": 198442.0, "taker_buy_quote": 496.085954 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.002505, "high": 0.002513, "low": 0.002496, "close": 0.0025, "volume": 685602.0, "close_time": 1766984399999, "quote_volume": 1713.978243, "trades": 27, "taker_buy_base": 222789.0, "taker_buy_quote": 557.243156 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.002496, "high": 0.0025, "low": 0.002496, "close": 0.0025, "volume": 79394.0, "close_time": 1766987999999, "quote_volume": 198.347424, "trades": 4, "taker_buy_base": 60000.0, "taker_buy_quote": 149.94 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.002503, "high": 0.002505, "low": 0.002495, "close": 0.002495, "volume": 334561.0, "close_time": 1766991599999, "quote_volume": 836.684258, "trades": 20, "taker_buy_base": 126446.0, "taker_buy_quote": 316.36442 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.002491, "high": 0.002529, "low": 0.00248, "close": 0.002529, "volume": 1710018.0, "close_time": 1766995199999, "quote_volume": 4286.80106, "trades": 69, "taker_buy_base": 730759.0, "taker_buy_quote": 1831.618384 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.002524, "high": 0.00254, "low": 0.002509, "close": 0.002509, "volume": 1373927.0, "close_time": 1766998799999, "quote_volume": 3462.579507, "trades": 40, "taker_buy_base": 629200.0, "taker_buy_quote": 1583.972419 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.002505, "high": 0.002508, "low": 0.002457, "close": 0.002463, "volume": 2315531.0, "close_time": 1767002399999, "quote_volume": 5740.963436, "trades": 49, "taker_buy_base": 1144192.0, "taker_buy_quote": 2844.881409 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.002489, "high": 0.002498, "low": 0.002484, "close": 0.002491, "volume": 1681038.0, "close_time": 1767005999999, "quote_volume": 4190.072357, "trades": 55, "taker_buy_base": 355366.0, "taker_buy_quote": 885.887828 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.002491, "high": 0.002491, "low": 0.002471, "close": 0.002471, "volume": 500731.0, "close_time": 1767009599999, "quote_volume": 1241.674681, "trades": 26, "taker_buy_base": 219902.0, "taker_buy_quote": 546.524364 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00247, "high": 0.00247, "low": 0.00244, "close": 0.002464, "volume": 1159629.0, "close_time": 1767013199999, "quote_volume": 2844.503211, "trades": 22, "taker_buy_base": 598783.0, "taker_buy_quote": 1464.123541 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.002462, "high": 0.002466, "low": 0.002452, "close": 0.002453, "volume": 816191.0, "close_time": 1767016799999, "quote_volume": 2004.044475, "trades": 19, "taker_buy_base": 589531.0, "taker_buy_quote": 1447.105623 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.002453, "high": 0.00248, "low": 0.002447, "close": 0.00246, "volume": 2012084.0, "close_time": 1767020399999, "quote_volume": 4966.495677, "trades": 60, "taker_buy_base": 723755.0, "taker_buy_quote": 1784.471704 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.002463, "high": 0.002482, "low": 0.002462, "close": 0.002474, "volume": 553067.0, "close_time": 1767023999999, "quote_volume": 1369.164904, "trades": 16, "taker_buy_base": 30802.0, "taker_buy_quote": 76.003364 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.002478, "high": 0.002482, "low": 0.002468, "close": 0.002475, "volume": 1622181.0, "close_time": 1767027599999, "quote_volume": 4012.772296, "trades": 32, "taker_buy_base": 1477805.0, "taker_buy_quote": 3655.35253 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.002476, "high": 0.002476, "low": 0.002463, "close": 0.002474, "volume": 1730672.0, "close_time": 1767031199999, "quote_volume": 4266.916321, "trades": 33, "taker_buy_base": 1356331.0, "taker_buy_quote": 3342.619421 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.002476, "high": 0.002476, "low": 0.002446, "close": 0.002447, "volume": 367313.0, "close_time": 1767034799999, "quote_volume": 905.311464, "trades": 16, "taker_buy_base": 127697.0, "taker_buy_quote": 313.318553 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.002448, "high": 0.002464, "low": 0.002443, "close": 0.002459, "volume": 327247.0, "close_time": 1767038399999, "quote_volume": 803.398349, "trades": 25, "taker_buy_base": 310808.0, "taker_buy_quote": 763.007726 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.002457, "high": 0.002461, "low": 0.002445, "close": 0.002452, "volume": 1691518.0, "close_time": 1767041999999, "quote_volume": 4159.663311, "trades": 28, "taker_buy_base": 103121.0, "taker_buy_quote": 253.605702 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.002458, "high": 0.002472, "low": 0.002458, "close": 0.002471, "volume": 370712.0, "close_time": 1767045599999, "quote_volume": 915.115364, "trades": 24, "taker_buy_base": 174062.0, "taker_buy_quote": 429.931996 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.002474, "high": 0.002474, "low": 0.002458, "close": 0.002458, "volume": 475690.0, "close_time": 1767049199999, "quote_volume": 1172.80396, "trades": 11, "taker_buy_base": 32357.0, "taker_buy_quote": 80.01243 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.002462, "high": 0.002462, "low": 0.002449, "close": 0.002449, "volume": 166618.0, "close_time": 1767052799999, "quote_volume": 409.063971, "trades": 9, "taker_buy_base": 147224.0, "taker_buy_quote": 361.374125 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.002453, "high": 0.002453, "low": 0.002431, "close": 0.002437, "volume": 558043.0, "close_time": 1767056399999, "quote_volume": 1365.71388, "trades": 23, "taker_buy_base": 455184.0, "taker_buy_quote": 1114.497623 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.002431, "high": 0.002436, "low": 0.002429, "close": 0.002429, "volume": 150231.0, "close_time": 1767059999999, "quote_volume": 365.482428, "trades": 11, "taker_buy_base": 34803.0, "taker_buy_quote": 84.637056 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.002426, "high": 0.002426, "low": 0.002376, "close": 0.002381, "volume": 6863019.0, "close_time": 1767063599999, "quote_volume": 16415.691252, "trades": 177, "taker_buy_base": 2695769.0, "taker_buy_quote": 6447.909377 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.002394, "high": 0.002395, "low": 0.002383, "close": 0.002386, "volume": 491233.0, "close_time": 1767067199999, "quote_volume": 1171.909463, "trades": 18, "taker_buy_base": 27267.0, "taker_buy_quote": 65.285071 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.002386, "high": 0.002392, "low": 0.002386, "close": 0.002392, "volume": 45132.0, "close_time": 1767070799999, "quote_volume": 107.891636, "trades": 7, "taker_buy_base": 19394.0, "taker_buy_quote": 46.35166 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.002393, "high": 0.0024, "low": 0.002384, "close": 0.0024, "volume": 735809.0, "close_time": 1767074399999, "quote_volume": 1758.552492, "trades": 16, "taker_buy_base": 216677.0, "taker_buy_quote": 518.31136 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.002403, "high": 0.002405, "low": 0.002394, "close": 0.002394, "volume": 489693.0, "close_time": 1767077999999, "quote_volume": 1174.941983, "trades": 18, "taker_buy_base": 162807.0, "taker_buy_quote": 390.453155 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0024, "high": 0.0024, "low": 0.002394, "close": 0.002395, "volume": 61739.0, "close_time": 1767081599999, "quote_volume": 147.997312, "trades": 6, "taker_buy_base": 19394.0, "taker_buy_quote": 46.44863 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.002393, "high": 0.002408, "low": 0.002389, "close": 0.002395, "volume": 492588.0, "close_time": 1767085199999, "quote_volume": 1182.032996, "trades": 17, "taker_buy_base": 123519.0, "taker_buy_quote": 296.281393 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0024, "high": 0.002404, "low": 0.002397, "close": 0.002403, "volume": 206178.0, "close_time": 1767088799999, "quote_volume": 494.945291, "trades": 14, "taker_buy_base": 133000.0, "taker_buy_quote": 319.386265 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.002403, "high": 0.002411, "low": 0.002397, "close": 0.002411, "volume": 1225788.0, "close_time": 1767092399999, "quote_volume": 2943.726832, "trades": 48, "taker_buy_base": 727267.0, "taker_buy_quote": 1748.150251 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00241, "high": 0.002418, "low": 0.002408, "close": 0.002414, "volume": 273158.0, "close_time": 1767095999999, "quote_volume": 659.136286, "trades": 17, "taker_buy_base": 232928.0, "taker_buy_quote": 562.204264 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.002414, "high": 0.002414, "low": 0.002407, "close": 0.002408, "volume": 257056.0, "close_time": 1767099599999, "quote_volume": 619.519046, "trades": 15, "taker_buy_base": 240884.0, "taker_buy_quote": 580.593042 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.002409, "high": 0.002412, "low": 0.002407, "close": 0.002409, "volume": 348659.0, "close_time": 1767103199999, "quote_volume": 839.584388, "trades": 16, "taker_buy_base": 234059.0, "taker_buy_quote": 563.687906 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.002408, "high": 0.002417, "low": 0.002386, "close": 0.002412, "volume": 1705715.0, "close_time": 1767106799999, "quote_volume": 4088.640385, "trades": 68, "taker_buy_base": 714045.0, "taker_buy_quote": 1709.91722 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.00241, "high": 0.002413, "low": 0.002401, "close": 0.002413, "volume": 340531.0, "close_time": 1767110399999, "quote_volume": 819.519608, "trades": 20, "taker_buy_base": 309537.0, "taker_buy_quote": 745.067037 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.002413, "high": 0.002424, "low": 0.002405, "close": 0.002408, "volume": 489863.0, "close_time": 1767113999999, "quote_volume": 1182.133839, "trades": 24, "taker_buy_base": 200016.0, "taker_buy_quote": 482.798388 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00241, "high": 0.002415, "low": 0.002394, "close": 0.002401, "volume": 1043520.0, "close_time": 1767117599999, "quote_volume": 2511.311263, "trades": 49, "taker_buy_base": 263813.0, "taker_buy_quote": 634.375621 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.002399, "high": 0.002406, "low": 0.002395, "close": 0.0024, "volume": 1359060.0, "close_time": 1767121199999, "quote_volume": 3263.724654, "trades": 62, "taker_buy_base": 632063.0, "taker_buy_quote": 1517.547641 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.002397, "high": 0.002405, "low": 0.002388, "close": 0.002405, "volume": 1447489.0, "close_time": 1767124799999, "quote_volume": 3472.566187, "trades": 50, "taker_buy_base": 375701.0, "taker_buy_quote": 902.097265 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.002403, "high": 0.002405, "low": 0.002388, "close": 0.002395, "volume": 2436040.0, "close_time": 1767128399999, "quote_volume": 5836.705686, "trades": 104, "taker_buy_base": 1294226.0, "taker_buy_quote": 3104.233316 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.002393, "high": 0.002405, "low": 0.002393, "close": 0.0024, "volume": 1228764.0, "close_time": 1767131999999, "quote_volume": 2949.723878, "trades": 50, "taker_buy_base": 485859.0, "taker_buy_quote": 1166.169474 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0024, "high": 0.002401, "low": 0.002395, "close": 0.002395, "volume": 143055.0, "close_time": 1767135599999, "quote_volume": 343.077858, "trades": 11, "taker_buy_base": 58225.0, "taker_buy_quote": 139.74446 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.002395, "high": 0.002396, "low": 0.002394, "close": 0.002394, "volume": 137018.0, "close_time": 1767139199999, "quote_volume": 328.158062, "trades": 6, "taker_buy_base": 38788.0, "taker_buy_quote": 92.936048 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.002397, "high": 0.002397, "low": 0.002392, "close": 0.002392, "volume": 370115.0, "close_time": 1767142799999, "quote_volume": 886.049179, "trades": 17, "taker_buy_base": 176175.0, "taker_buy_quote": 422.008941 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.002392, "high": 0.002398, "low": 0.002392, "close": 0.002398, "volume": 232489.0, "close_time": 1767146399999, "quote_volume": 556.812691, "trades": 10, "taker_buy_base": 113523.0, "taker_buy_quote": 272.133437 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0024, "high": 0.002405, "low": 0.002393, "close": 0.002393, "volume": 128581.0, "close_time": 1767149999999, "quote_volume": 308.427909, "trades": 9, "taker_buy_base": 26005.0, "taker_buy_quote": 62.522631 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0024, "high": 0.002401, "low": 0.002388, "close": 0.002392, "volume": 427006.0, "close_time": 1767153599999, "quote_volume": 1022.087183, "trades": 20, "taker_buy_base": 157973.0, "taker_buy_quote": 378.323218 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.002395, "high": 0.002402, "low": 0.002395, "close": 0.002401, "volume": 826275.0, "close_time": 1767157199999, "quote_volume": 1983.554759, "trades": 16, "taker_buy_base": 689911.0, "taker_buy_quote": 1656.359947 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.002402, "high": 0.002402, "low": 0.002397, "close": 0.002397, "volume": 1295869.0, "close_time": 1767160799999, "quote_volume": 3107.986002, "trades": 21, "taker_buy_base": 1126665.0, "taker_buy_quote": 2702.049508 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0024, "high": 0.0024, "low": 0.002399, "close": 0.0024, "volume": 180671.0, "close_time": 1767164399999, "quote_volume": 433.552218, "trades": 6, "taker_buy_base": 180671.0, "taker_buy_quote": 433.552218 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.002399, "high": 0.002399, "low": 0.002392, "close": 0.002392, "volume": 184959.0, "close_time": 1767167999999, "quote_volume": 442.776919, "trades": 16, "taker_buy_base": 113665.0, "taker_buy_quote": 272.222277 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.002399, "high": 0.002402, "low": 0.002385, "close": 0.002386, "volume": 302284.0, "close_time": 1767171599999, "quote_volume": 724.076612, "trades": 18, "taker_buy_base": 195068.0, "taker_buy_quote": 467.331554 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.002388, "high": 0.002397, "low": 0.002386, "close": 0.002394, "volume": 847622.0, "close_time": 1767175199999, "quote_volume": 2027.104415, "trades": 28, "taker_buy_base": 329762.0, "taker_buy_quote": 788.215366 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.002401, "high": 0.002401, "low": 0.002393, "close": 0.002393, "volume": 37255.0, "close_time": 1767178799999, "quote_volume": 89.177863, "trades": 3, "taker_buy_base": 17861.0, "taker_buy_quote": 42.768021 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.002401, "high": 0.002408, "low": 0.002401, "close": 0.002407, "volume": 270315.0, "close_time": 1767182399999, "quote_volume": 650.310907, "trades": 9, "taker_buy_base": 147590.0, "taker_buy_quote": 354.853814 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.002406, "high": 0.002406, "low": 0.002392, "close": 0.002392, "volume": 300204.0, "close_time": 1767185999999, "quote_volume": 720.168338, "trades": 21, "taker_buy_base": 300204.0, "taker_buy_quote": 720.168338 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.002394, "high": 0.002409, "low": 0.002393, "close": 0.002406, "volume": 401533.0, "close_time": 1767189599999, "quote_volume": 964.850858, "trades": 20, "taker_buy_base": 276028.0, "taker_buy_quote": 663.218507 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.00241, "high": 0.002418, "low": 0.002397, "close": 0.002398, "volume": 568978.0, "close_time": 1767193199999, "quote_volume": 1370.113034, "trades": 30, "taker_buy_base": 262900.0, "taker_buy_quote": 632.978651 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.002399, "high": 0.002399, "low": 0.002385, "close": 0.002392, "volume": 1601294.0, "close_time": 1767196799999, "quote_volume": 3827.076226, "trades": 55, "taker_buy_base": 840023.0, "taker_buy_quote": 2008.223536 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00239, "high": 0.00239, "low": 0.00235, "close": 0.002361, "volume": 1578226.0, "close_time": 1767200399999, "quote_volume": 3726.964832, "trades": 57, "taker_buy_base": 976029.0, "taker_buy_quote": 2305.189721 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.002362, "high": 0.002362, "low": 0.002357, "close": 0.00236, "volume": 128424.0, "close_time": 1767203999999, "quote_volume": 303.040518, "trades": 4, "taker_buy_base": 28424.0, "taker_buy_quote": 67.040518 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.002345, "high": 0.002358, "low": 0.00234, "close": 0.002349, "volume": 4795837.0, "close_time": 1767207599999, "quote_volume": 11225.714502, "trades": 72, "taker_buy_base": 4428136.0, "taker_buy_quote": 10363.118244 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.002349, "high": 0.002367, "low": 0.002349, "close": 0.002367, "volume": 470822.0, "close_time": 1767211199999, "quote_volume": 1111.566652, "trades": 20, "taker_buy_base": 259018.0, "taker_buy_quote": 611.98931 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.002358, "high": 0.002362, "low": 0.002345, "close": 0.002355, "volume": 3972002.0, "close_time": 1767214799999, "quote_volume": 9338.775511, "trades": 112, "taker_buy_base": 996998.0, "taker_buy_quote": 2348.091525 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.002355, "high": 0.002355, "low": 0.002355, "close": 0.002355, "volume": 0.0, "close_time": 1767218399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.002366, "high": 0.002367, "low": 0.002363, "close": 0.002367, "volume": 240443.0, "close_time": 1767221999999, "quote_volume": 568.850978, "trades": 18, "taker_buy_base": 196104.0, "taker_buy_quote": 464.058527 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.00236, "high": 0.002368, "low": 0.00236, "close": 0.002368, "volume": 404910.0, "close_time": 1767225599999, "quote_volume": 958.665227, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.002367, "high": 0.002375, "low": 0.00236, "close": 0.00237, "volume": 421497.0, "close_time": 1767229199999, "quote_volume": 998.383567, "trades": 20, "taker_buy_base": 149668.0, "taker_buy_quote": 355.194267 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.002368, "high": 0.002371, "low": 0.002367, "close": 0.002367, "volume": 125083.0, "close_time": 1767232799999, "quote_volume": 296.362323, "trades": 8, "taker_buy_base": 77564.0, "taker_buy_quote": 183.826668 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.002369, "high": 0.002374, "low": 0.002369, "close": 0.002374, "volume": 171057.0, "close_time": 1767236399999, "quote_volume": 405.581712, "trades": 13, "taker_buy_base": 131663.0, "taker_buy_quote": 312.257326 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.002374, "high": 0.002375, "low": 0.002371, "close": 0.002373, "volume": 349169.0, "close_time": 1767239999999, "quote_volume": 828.507707, "trades": 22, "taker_buy_base": 329775.0, "taker_buy_quote": 782.524533 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.002373, "high": 0.002373, "low": 0.002373, "close": 0.002373, "volume": 3230.0, "close_time": 1767243599999, "quote_volume": 7.66479, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.002374, "high": 0.002379, "low": 0.00237, "close": 0.002379, "volume": 272565.0, "close_time": 1767247199999, "quote_volume": 646.658635, "trades": 12, "taker_buy_base": 96741.0, "taker_buy_quote": 229.488491 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00238, "high": 0.00238, "low": 0.00238, "close": 0.00238, "volume": 7151.0, "close_time": 1767250799999, "quote_volume": 17.01938, "trades": 1, "taker_buy_base": 7151.0, "taker_buy_quote": 17.01938 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.002384, "high": 0.002392, "low": 0.002383, "close": 0.002392, "volume": 224665.0, "close_time": 1767254399999, "quote_volume": 536.854866, "trades": 12, "taker_buy_base": 87865.0, "taker_buy_quote": 209.844846 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.002389, "high": 0.002391, "low": 0.002388, "close": 0.002391, "volume": 212785.0, "close_time": 1767257999999, "quote_volume": 508.695217, "trades": 7, "taker_buy_base": 21963.0, "taker_buy_quote": 52.508395 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.002397, "high": 0.002397, "low": 0.002391, "close": 0.002391, "volume": 290892.0, "close_time": 1767261599999, "quote_volume": 696.927469, "trades": 13, "taker_buy_base": 290892.0, "taker_buy_quote": 696.927469 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.002391, "high": 0.002423, "low": 0.002385, "close": 0.002404, "volume": 2924422.0, "close_time": 1767265199999, "quote_volume": 7020.131777, "trades": 109, "taker_buy_base": 1719116.0, "taker_buy_quote": 4129.365882 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.002406, "high": 0.002406, "low": 0.002406, "close": 0.002406, "volume": 7767.0, "close_time": 1767268799999, "quote_volume": 18.687402, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.002399, "high": 0.002402, "low": 0.00239, "close": 0.002402, "volume": 213745.0, "close_time": 1767272399999, "quote_volume": 511.974964, "trades": 11, "taker_buy_base": 200119.0, "taker_buy_quote": 479.3622 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.002404, "high": 0.002404, "low": 0.002404, "close": 0.002404, "volume": 38788.0, "close_time": 1767275999999, "quote_volume": 93.246352, "trades": 3, "taker_buy_base": 19394.0, "taker_buy_quote": 46.623176 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.002406, "high": 0.002416, "low": 0.002406, "close": 0.002416, "volume": 96203.0, "close_time": 1767279599999, "quote_volume": 231.718327, "trades": 7, "taker_buy_base": 80130.0, "taker_buy_quote": 193.030616 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.002425, "high": 0.002451, "low": 0.002423, "close": 0.002439, "volume": 935701.0, "close_time": 1767283199999, "quote_volume": 2278.844117, "trades": 50, "taker_buy_base": 665920.0, "taker_buy_quote": 1620.844245 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002439, "high": 0.002464, "low": 0.002428, "close": 0.002448, "volume": 1255069.0, "close_time": 1767286799999, "quote_volume": 3073.96375, "trades": 55, "taker_buy_base": 927063.0, "taker_buy_quote": 2269.817714 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.002459, "high": 0.00247, "low": 0.002453, "close": 0.002453, "volume": 3635024.0, "close_time": 1767290399999, "quote_volume": 8963.120065, "trades": 77, "taker_buy_base": 1146804.0, "taker_buy_quote": 2827.244653 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.002457, "high": 0.002457, "low": 0.002451, "close": 0.002451, "volume": 318898.0, "close_time": 1767293999999, "quote_volume": 782.648225, "trades": 17, "taker_buy_base": 90773.0, "taker_buy_quote": 222.889306 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.002458, "high": 0.002463, "low": 0.002454, "close": 0.002463, "volume": 306742.0, "close_time": 1767297599999, "quote_volume": 753.806452, "trades": 22, "taker_buy_base": 108508.0, "taker_buy_quote": 266.889716 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002459, "high": 0.002461, "low": 0.002452, "close": 0.002461, "volume": 1455002.0, "close_time": 1767301199999, "quote_volume": 3578.169548, "trades": 39, "taker_buy_base": 1370816.0, "taker_buy_quote": 3371.30356 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.002458, "high": 0.002462, "low": 0.002456, "close": 0.002461, "volume": 817102.0, "close_time": 1767304799999, "quote_volume": 2008.320267, "trades": 30, "taker_buy_base": 393466.0, "taker_buy_quote": 967.477078 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.002459, "high": 0.002462, "low": 0.002452, "close": 0.002452, "volume": 227549.0, "close_time": 1767308399999, "quote_volume": 558.557385, "trades": 4, "taker_buy_base": 224298.0, "taker_buy_quote": 550.563176 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.002459, "high": 0.002467, "low": 0.002454, "close": 0.002463, "volume": 1280054.0, "close_time": 1767311999999, "quote_volume": 3149.270554, "trades": 36, "taker_buy_base": 238183.0, "taker_buy_quote": 586.301456 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.002457, "high": 0.002464, "low": 0.002452, "close": 0.002452, "volume": 1603133.0, "close_time": 1767315599999, "quote_volume": 3935.855576, "trades": 16, "taker_buy_base": 1311420.0, "taker_buy_quote": 3219.967677 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.002457, "high": 0.002458, "low": 0.002456, "close": 0.002458, "volume": 104667.0, "close_time": 1767319199999, "quote_volume": 257.188436, "trades": 8, "taker_buy_base": 101236.0, "taker_buy_quote": 248.758469 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.002445, "high": 0.002449, "low": 0.002443, "close": 0.002449, "volume": 316499.0, "close_time": 1767322799999, "quote_volume": 773.89263, "trades": 22, "taker_buy_base": 233369.0, "taker_buy_quote": 570.648294 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.002458, "high": 0.002458, "low": 0.002451, "close": 0.002456, "volume": 501902.0, "close_time": 1767326399999, "quote_volume": 1232.627171, "trades": 23, "taker_buy_base": 353721.0, "taker_buy_quote": 868.613183 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002457, "high": 0.002458, "low": 0.002439, "close": 0.002445, "volume": 626525.0, "close_time": 1767329999999, "quote_volume": 1530.25873, "trades": 24, "taker_buy_base": 65395.0, "taker_buy_quote": 160.089294 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.002447, "high": 0.002448, "low": 0.002447, "close": 0.002448, "volume": 40884.0, "close_time": 1767333599999, "quote_volume": 100.063669, "trades": 3, "taker_buy_base": 40884.0, "taker_buy_quote": 100.063669 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.002445, "high": 0.00245, "low": 0.002445, "close": 0.002445, "volume": 264887.0, "close_time": 1767337199999, "quote_volume": 648.098711, "trades": 13, "taker_buy_base": 264887.0, "taker_buy_quote": 648.098711 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.002442, "high": 0.002443, "low": 0.002429, "close": 0.002437, "volume": 1001541.0, "close_time": 1767340799999, "quote_volume": 2437.279782, "trades": 24, "taker_buy_base": 59324.0, "taker_buy_quote": 144.647654 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002432, "high": 0.002441, "low": 0.00243, "close": 0.002441, "volume": 1528235.0, "close_time": 1767344399999, "quote_volume": 3722.559712, "trades": 45, "taker_buy_base": 347785.0, "taker_buy_quote": 848.118865 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.002441, "high": 0.002474, "low": 0.002441, "close": 0.002468, "volume": 2547936.0, "close_time": 1767347999999, "quote_volume": 6273.572698, "trades": 77, "taker_buy_base": 1928431.0, "taker_buy_quote": 4746.488607 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.002468, "high": 0.002482, "low": 0.002466, "close": 0.002482, "volume": 2485402.0, "close_time": 1767351599999, "quote_volume": 6145.639936, "trades": 59, "taker_buy_base": 2065541.0, "taker_buy_quote": 5106.094863 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.002474, "high": 0.002474, "low": 0.002454, "close": 0.002461, "volume": 279792.0, "close_time": 1767355199999, "quote_volume": 689.361786, "trades": 9, "taker_buy_base": 106980.0, "taker_buy_quote": 264.24336 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.002462, "high": 0.002493, "low": 0.002461, "close": 0.002489, "volume": 1364715.0, "close_time": 1767358799999, "quote_volume": 3386.241534, "trades": 44, "taker_buy_base": 349392.0, "taker_buy_quote": 867.89761 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.002483, "high": 0.002496, "low": 0.002472, "close": 0.002472, "volume": 2407320.0, "close_time": 1767362399999, "quote_volume": 5991.8756, "trades": 62, "taker_buy_base": 1741199.0, "taker_buy_quote": 4337.871866 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.002474, "high": 0.002507, "low": 0.002458, "close": 0.002493, "volume": 3936602.0, "close_time": 1767365999999, "quote_volume": 9800.691342, "trades": 92, "taker_buy_base": 1859153.0, "taker_buy_quote": 4621.455913 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.002498, "high": 0.002498, "low": 0.002474, "close": 0.002489, "volume": 694011.0, "close_time": 1767369599999, "quote_volume": 1726.292506, "trades": 22, "taker_buy_base": 394302.0, "taker_buy_quote": 981.919837 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002487, "high": 0.002546, "low": 0.002487, "close": 0.002527, "volume": 1661499.0, "close_time": 1767373199999, "quote_volume": 4187.401981, "trades": 51, "taker_buy_base": 1032587.0, "taker_buy_quote": 2596.097259 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.002537, "high": 0.002793, "low": 0.002537, "close": 0.002585, "volume": 45179148.0, "close_time": 1767376799999, "quote_volume": 121304.481884, "trades": 943, "taker_buy_base": 23050593.0, "taker_buy_quote": 62095.935198 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.002587, "high": 0.002613, "low": 0.002574, "close": 0.002586, "volume": 1889770.0, "close_time": 1767380399999, "quote_volume": 4905.810938, "trades": 51, "taker_buy_base": 770187.0, "taker_buy_quote": 2000.593288 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.002586, "high": 0.002622, "low": 0.00258, "close": 0.002622, "volume": 6592299.0, "close_time": 1767383999999, "quote_volume": 17194.863016, "trades": 150, "taker_buy_base": 3992780.0, "taker_buy_quote": 10429.633642 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002621, "high": 0.002803, "low": 0.002621, "close": 0.002634, "volume": 29919881.0, "close_time": 1767387599999, "quote_volume": 80703.475201, "trades": 1000, "taker_buy_base": 16341979.0, "taker_buy_quote": 44154.1633 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.002633, "high": 0.002667, "low": 0.002623, "close": 0.002667, "volume": 4685502.0, "close_time": 1767391199999, "quote_volume": 12356.047752, "trades": 99, "taker_buy_base": 2630345.0, "taker_buy_quote": 6940.360161 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.002668, "high": 0.002684, "low": 0.002652, "close": 0.002668, "volume": 3193769.0, "close_time": 1767394799999, "quote_volume": 8504.924031, "trades": 72, "taker_buy_base": 1619731.0, "taker_buy_quote": 4308.845668 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.002663, "high": 0.002674, "low": 0.002659, "close": 0.002671, "volume": 791660.0, "close_time": 1767398399999, "quote_volume": 2110.416937, "trades": 39, "taker_buy_base": 543207.0, "taker_buy_quote": 1448.035631 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002667, "high": 0.002672, "low": 0.002656, "close": 0.002668, "volume": 634263.0, "close_time": 1767401999999, "quote_volume": 1689.975868, "trades": 27, "taker_buy_base": 199644.0, "taker_buy_quote": 531.585294 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.002668, "high": 0.002693, "low": 0.002668, "close": 0.002681, "volume": 239593.0, "close_time": 1767405599999, "quote_volume": 642.409363, "trades": 13, "taker_buy_base": 215992.0, "taker_buy_quote": 579.096141 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.002686, "high": 0.002687, "low": 0.00267, "close": 0.00268, "volume": 118172.0, "close_time": 1767409199999, "quote_volume": 316.694749, "trades": 12, "taker_buy_base": 39920.0, "taker_buy_quote": 107.155166 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.002688, "high": 0.002737, "low": 0.002688, "close": 0.002729, "volume": 2008369.0, "close_time": 1767412799999, "quote_volume": 5472.10223, "trades": 66, "taker_buy_base": 734437.0, "taker_buy_quote": 2000.662015 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002731, "high": 0.00274, "low": 0.002715, "close": 0.002726, "volume": 645385.0, "close_time": 1767416399999, "quote_volume": 1755.755861, "trades": 32, "taker_buy_base": 356440.0, "taker_buy_quote": 969.208758 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.002726, "high": 0.002737, "low": 0.002685, "close": 0.002694, "volume": 3559431.0, "close_time": 1767419999999, "quote_volume": 9588.056606, "trades": 73, "taker_buy_base": 2841773.0, "taker_buy_quote": 7649.02012 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.002694, "high": 0.002701, "low": 0.002653, "close": 0.002658, "volume": 2628614.0, "close_time": 1767423599999, "quote_volume": 7037.154953, "trades": 124, "taker_buy_base": 1066933.0, "taker_buy_quote": 2847.469965 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.002659, "high": 0.002665, "low": 0.002621, "close": 0.002632, "volume": 1273538.0, "close_time": 1767427199999, "quote_volume": 3356.246346, "trades": 57, "taker_buy_base": 570669.0, "taker_buy_quote": 1503.765177 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002632, "high": 0.002648, "low": 0.002621, "close": 0.002636, "volume": 624755.0, "close_time": 1767430799999, "quote_volume": 1649.96808, "trades": 26, "taker_buy_base": 253629.0, "taker_buy_quote": 669.004506 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.002636, "high": 0.002646, "low": 0.002635, "close": 0.002635, "volume": 161076.0, "close_time": 1767434399999, "quote_volume": 425.241456, "trades": 10, "taker_buy_base": 132047.0, "taker_buy_quote": 348.652085 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.002633, "high": 0.002636, "low": 0.002631, "close": 0.002632, "volume": 1509927.0, "close_time": 1767437999999, "quote_volume": 3979.972923, "trades": 8, "taker_buy_base": 181502.0, "taker_buy_quote": 478.361696 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.00263, "high": 0.00263, "low": 0.002611, "close": 0.002629, "volume": 3770687.0, "close_time": 1767441599999, "quote_volume": 9877.095973, "trades": 67, "taker_buy_base": 1126237.0, "taker_buy_quote": 2954.707635 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002627, "high": 0.00266, "low": 0.002626, "close": 0.002653, "volume": 6223589.0, "close_time": 1767445199999, "quote_volume": 16531.474359, "trades": 76, "taker_buy_base": 1567528.0, "taker_buy_quote": 4156.01626 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.002653, "high": 0.002665, "low": 0.002653, "close": 0.002665, "volume": 782922.0, "close_time": 1767448799999, "quote_volume": 2082.101042, "trades": 37, "taker_buy_base": 302984.0, "taker_buy_quote": 805.959054 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.002665, "high": 0.002672, "low": 0.002652, "close": 0.002652, "volume": 729857.0, "close_time": 1767452399999, "quote_volume": 1944.917076, "trades": 75, "taker_buy_base": 552792.0, "taker_buy_quote": 1473.273662 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.002652, "high": 0.002658, "low": 0.002637, "close": 0.002641, "volume": 535400.0, "close_time": 1767455999999, "quote_volume": 1415.396717, "trades": 52, "taker_buy_base": 277591.0, "taker_buy_quote": 733.967714 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002646, "high": 0.00268, "low": 0.002643, "close": 0.002674, "volume": 791488.0, "close_time": 1767459599999, "quote_volume": 2106.894366, "trades": 71, "taker_buy_base": 662277.0, "taker_buy_quote": 1763.152949 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.002676, "high": 0.002676, "low": 0.002663, "close": 0.002669, "volume": 228904.0, "close_time": 1767463199999, "quote_volume": 610.284481, "trades": 19, "taker_buy_base": 132120.0, "taker_buy_quote": 352.420912 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.002668, "high": 0.002699, "low": 0.002659, "close": 0.002687, "volume": 588968.0, "close_time": 1767466799999, "quote_volume": 1581.562859, "trades": 58, "taker_buy_base": 274515.0, "taker_buy_quote": 737.207242 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.002688, "high": 0.00273, "low": 0.002684, "close": 0.002684, "volume": 2303316.0, "close_time": 1767470399999, "quote_volume": 6229.727898, "trades": 141, "taker_buy_base": 1331775.0, "taker_buy_quote": 3599.001001 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.002685, "high": 0.002687, "low": 0.002675, "close": 0.002686, "volume": 382581.0, "close_time": 1767473999999, "quote_volume": 1027.051785, "trades": 33, "taker_buy_base": 271380.0, "taker_buy_quote": 728.751474 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.002679, "high": 0.002692, "low": 0.002679, "close": 0.002687, "volume": 463744.0, "close_time": 1767477599999, "quote_volume": 1247.533275, "trades": 9, "taker_buy_base": 356735.0, "taker_buy_quote": 959.964142 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.002692, "high": 0.002703, "low": 0.002692, "close": 0.002703, "volume": 145028.0, "close_time": 1767481199999, "quote_volume": 391.339986, "trades": 4, "taker_buy_base": 9000.0, "taker_buy_quote": 24.3 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.002704, "high": 0.002704, "low": 0.002699, "close": 0.0027, "volume": 207168.0, "close_time": 1767484799999, "quote_volume": 559.48243, "trades": 10, "taker_buy_base": 131744.0, "taker_buy_quote": 355.819206 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0027, "high": 0.002728, "low": 0.002698, "close": 0.002728, "volume": 1428664.0, "close_time": 1767488399999, "quote_volume": 3882.096852, "trades": 173, "taker_buy_base": 943420.0, "taker_buy_quote": 2562.599648 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.002729, "high": 0.002752, "low": 0.002712, "close": 0.002722, "volume": 2105787.0, "close_time": 1767491999999, "quote_volume": 5759.453859, "trades": 175, "taker_buy_base": 918899.0, "taker_buy_quote": 2509.564217 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.002725, "high": 0.002727, "low": 0.002717, "close": 0.002722, "volume": 602576.0, "close_time": 1767495599999, "quote_volume": 1639.999075, "trades": 28, "taker_buy_base": 335510.0, "taker_buy_quote": 912.985292 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.002721, "high": 0.002744, "low": 0.002718, "close": 0.002737, "volume": 1212880.0, "close_time": 1767499199999, "quote_volume": 3309.920342, "trades": 70, "taker_buy_base": 222130.0, "taker_buy_quote": 608.53599 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002734, "high": 0.002747, "low": 0.002734, "close": 0.002735, "volume": 445962.0, "close_time": 1767502799999, "quote_volume": 1222.503568, "trades": 23, "taker_buy_base": 114524.0, "taker_buy_quote": 313.998424 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.002739, "high": 0.00274, "low": 0.002732, "close": 0.002732, "volume": 15744.0, "close_time": 1767506399999, "quote_volume": 43.083834, "trades": 7, "taker_buy_base": 6371.0, "taker_buy_quote": 17.42034 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.002742, "high": 0.002742, "low": 0.002708, "close": 0.00271, "volume": 676027.0, "close_time": 1767509999999, "quote_volume": 1843.557831, "trades": 50, "taker_buy_base": 355571.0, "taker_buy_quote": 968.678765 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.002709, "high": 0.002715, "low": 0.002697, "close": 0.002709, "volume": 449150.0, "close_time": 1767513599999, "quote_volume": 1215.126702, "trades": 35, "taker_buy_base": 110332.0, "taker_buy_quote": 298.889224 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002707, "high": 0.002734, "low": 0.002691, "close": 0.002729, "volume": 3206391.0, "close_time": 1767517199999, "quote_volume": 8698.53102, "trades": 121, "taker_buy_base": 697616.0, "taker_buy_quote": 1889.495999 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.002727, "high": 0.002743, "low": 0.002717, "close": 0.002736, "volume": 2561393.0, "close_time": 1767520799999, "quote_volume": 6976.273279, "trades": 135, "taker_buy_base": 2003246.0, "taker_buy_quote": 5454.754102 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.002735, "high": 0.002743, "low": 0.00273, "close": 0.00274, "volume": 2345046.0, "close_time": 1767524399999, "quote_volume": 6414.750349, "trades": 68, "taker_buy_base": 1721185.0, "taker_buy_quote": 4708.486922 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.002739, "high": 0.002748, "low": 0.002734, "close": 0.002747, "volume": 1118574.0, "close_time": 1767527999999, "quote_volume": 3068.509901, "trades": 80, "taker_buy_base": 923655.0, "taker_buy_quote": 2534.065053 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002745, "high": 0.002764, "low": 0.002744, "close": 0.002758, "volume": 767157.0, "close_time": 1767531599999, "quote_volume": 2114.03441, "trades": 96, "taker_buy_base": 618641.0, "taker_buy_quote": 1704.811 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.002759, "high": 0.002778, "low": 0.002757, "close": 0.002778, "volume": 2430870.0, "close_time": 1767535199999, "quote_volume": 6726.939018, "trades": 143, "taker_buy_base": 1408405.0, "taker_buy_quote": 3898.610005 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.002781, "high": 0.002787, "low": 0.002757, "close": 0.00277, "volume": 1743002.0, "close_time": 1767538799999, "quote_volume": 4823.858081, "trades": 104, "taker_buy_base": 684640.0, "taker_buy_quote": 1893.174436 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.00277, "high": 0.002791, "low": 0.002768, "close": 0.00279, "volume": 1767779.0, "close_time": 1767542399999, "quote_volume": 4919.572937, "trades": 128, "taker_buy_base": 1088641.0, "taker_buy_quote": 3029.035918 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002794, "high": 0.002802, "low": 0.002789, "close": 0.002799, "volume": 4161775.0, "close_time": 1767545999999, "quote_volume": 11652.159158, "trades": 135, "taker_buy_base": 931563.0, "taker_buy_quote": 2607.150563 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.002799, "high": 0.002805, "low": 0.00279, "close": 0.002792, "volume": 4291489.0, "close_time": 1767549599999, "quote_volume": 11995.522048, "trades": 76, "taker_buy_base": 3627182.0, "taker_buy_quote": 10138.77753 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00279, "high": 0.002795, "low": 0.002758, "close": 0.002777, "volume": 6166944.0, "close_time": 1767553199999, "quote_volume": 17135.766116, "trades": 176, "taker_buy_base": 5211092.0, "taker_buy_quote": 14478.829233 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.002775, "high": 0.002775, "low": 0.00274, "close": 0.002765, "volume": 3224505.0, "close_time": 1767556799999, "quote_volume": 8873.484058, "trades": 234, "taker_buy_base": 1910462.0, "taker_buy_quote": 5258.372966 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002765, "high": 0.002776, "low": 0.002758, "close": 0.002774, "volume": 945134.0, "close_time": 1767560399999, "quote_volume": 2620.057537, "trades": 80, "taker_buy_base": 237278.0, "taker_buy_quote": 656.881223 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.002772, "high": 0.00279, "low": 0.002768, "close": 0.002776, "volume": 1614833.0, "close_time": 1767563999999, "quote_volume": 4490.833409, "trades": 87, "taker_buy_base": 1000750.0, "taker_buy_quote": 2784.815637 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.002779, "high": 0.002788, "low": 0.002776, "close": 0.002786, "volume": 27931.0, "close_time": 1767567599999, "quote_volume": 77.723589, "trades": 16, "taker_buy_base": 15964.0, "taker_buy_quote": 44.400036 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.002803, "high": 0.002809, "low": 0.002794, "close": 0.0028, "volume": 883147.0, "close_time": 1767571199999, "quote_volume": 2474.837026, "trades": 65, "taker_buy_base": 590644.0, "taker_buy_quote": 1655.526357 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002803, "high": 0.002819, "low": 0.002794, "close": 0.002804, "volume": 2753833.0, "close_time": 1767574799999, "quote_volume": 7722.451842, "trades": 132, "taker_buy_base": 902869.0, "taker_buy_quote": 2533.213752 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.002803, "high": 0.002853, "low": 0.002803, "close": 0.002853, "volume": 2244030.0, "close_time": 1767578399999, "quote_volume": 6361.421921, "trades": 239, "taker_buy_base": 984595.0, "taker_buy_quote": 2795.512904 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.002856, "high": 0.002857, "low": 0.002837, "close": 0.002847, "volume": 698382.0, "close_time": 1767581999999, "quote_volume": 1988.142911, "trades": 87, "taker_buy_base": 505603.0, "taker_buy_quote": 1439.181809 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.002848, "high": 0.002849, "low": 0.002813, "close": 0.002815, "volume": 551014.0, "close_time": 1767585599999, "quote_volume": 1557.297324, "trades": 80, "taker_buy_base": 223282.0, "taker_buy_quote": 630.48875 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002815, "high": 0.002815, "low": 0.002763, "close": 0.002782, "volume": 1517289.0, "close_time": 1767589199999, "quote_volume": 4218.55376, "trades": 157, "taker_buy_base": 638076.0, "taker_buy_quote": 1769.400523 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.002778, "high": 0.002778, "low": 0.002677, "close": 0.002733, "volume": 15397555.0, "close_time": 1767592799999, "quote_volume": 41860.646096, "trades": 564, "taker_buy_base": 6418172.0, "taker_buy_quote": 17440.690274 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.002733, "high": 0.002739, "low": 0.002712, "close": 0.002734, "volume": 785743.0, "close_time": 1767596399999, "quote_volume": 2143.911539, "trades": 104, "taker_buy_base": 201942.0, "taker_buy_quote": 551.456601 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00273, "high": 0.002763, "low": 0.002726, "close": 0.002759, "volume": 2200296.0, "close_time": 1767599999999, "quote_volume": 6036.491949, "trades": 97, "taker_buy_base": 560066.0, "taker_buy_quote": 1541.882248 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002756, "high": 0.002766, "low": 0.002734, "close": 0.002738, "volume": 1209756.0, "close_time": 1767603599999, "quote_volume": 3322.333248, "trades": 59, "taker_buy_base": 582569.0, "taker_buy_quote": 1599.181033 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.002731, "high": 0.002731, "low": 0.002713, "close": 0.002717, "volume": 660567.0, "close_time": 1767607199999, "quote_volume": 1794.70839, "trades": 42, "taker_buy_base": 582910.0, "taker_buy_quote": 1583.726272 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.002724, "high": 0.002737, "low": 0.002714, "close": 0.002724, "volume": 803307.0, "close_time": 1767610799999, "quote_volume": 2189.369107, "trades": 51, "taker_buy_base": 573693.0, "taker_buy_quote": 1565.101972 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.00272, "high": 0.002734, "low": 0.002712, "close": 0.002734, "volume": 605658.0, "close_time": 1767614399999, "quote_volume": 1645.490658, "trades": 38, "taker_buy_base": 573781.0, "taker_buy_quote": 1558.885208 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002736, "high": 0.00274, "low": 0.00273, "close": 0.00274, "volume": 478427.0, "close_time": 1767617999999, "quote_volume": 1309.015421, "trades": 24, "taker_buy_base": 106893.0, "taker_buy_quote": 292.449363 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.002738, "high": 0.002738, "low": 0.002715, "close": 0.002721, "volume": 540575.0, "close_time": 1767621599999, "quote_volume": 1472.891954, "trades": 42, "taker_buy_base": 329912.0, "taker_buy_quote": 897.198167 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.002722, "high": 0.002769, "low": 0.002718, "close": 0.002764, "volume": 1139974.0, "close_time": 1767625199999, "quote_volume": 3118.229524, "trades": 133, "taker_buy_base": 471591.0, "taker_buy_quote": 1290.647111 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.002771, "high": 0.002802, "low": 0.002753, "close": 0.0028, "volume": 1954999.0, "close_time": 1767628799999, "quote_volume": 5453.282519, "trades": 81, "taker_buy_base": 1448514.0, "taker_buy_quote": 4047.866714 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002798, "high": 0.002801, "low": 0.002772, "close": 0.002781, "volume": 262876.0, "close_time": 1767632399999, "quote_volume": 731.830353, "trades": 77, "taker_buy_base": 148352.0, "taker_buy_quote": 413.136688 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.002784, "high": 0.002803, "low": 0.002757, "close": 0.002795, "volume": 773980.0, "close_time": 1767635999999, "quote_volume": 2156.60133, "trades": 131, "taker_buy_base": 367449.0, "taker_buy_quote": 1021.733649 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.002799, "high": 0.002811, "low": 0.00274, "close": 0.002803, "volume": 5018054.0, "close_time": 1767639599999, "quote_volume": 13921.063935, "trades": 237, "taker_buy_base": 2653133.0, "taker_buy_quote": 7362.604568 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.002809, "high": 0.002818, "low": 0.002783, "close": 0.002788, "volume": 2006063.0, "close_time": 1767643199999, "quote_volume": 5620.798287, "trades": 106, "taker_buy_base": 403008.0, "taker_buy_quote": 1129.802072 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002787, "high": 0.002824, "low": 0.002785, "close": 0.002796, "volume": 3834230.0, "close_time": 1767646799999, "quote_volume": 10724.682954, "trades": 144, "taker_buy_base": 2484750.0, "taker_buy_quote": 6955.570606 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.002797, "high": 0.002801, "low": 0.002784, "close": 0.00279, "volume": 441515.0, "close_time": 1767650399999, "quote_volume": 1233.488627, "trades": 29, "taker_buy_base": 187195.0, "taker_buy_quote": 523.107987 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.002789, "high": 0.002816, "low": 0.002789, "close": 0.002812, "volume": 1311305.0, "close_time": 1767653999999, "quote_volume": 3674.520952, "trades": 63, "taker_buy_base": 765770.0, "taker_buy_quote": 2143.892064 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.002806, "high": 0.00281, "low": 0.002798, "close": 0.0028, "volume": 1616709.0, "close_time": 1767657599999, "quote_volume": 4534.054339, "trades": 61, "taker_buy_base": 357338.0, "taker_buy_quote": 1003.040116 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002806, "high": 0.002809, "low": 0.002776, "close": 0.0028, "volume": 434813.0, "close_time": 1767661199999, "quote_volume": 1215.257223, "trades": 36, "taker_buy_base": 21437.0, "taker_buy_quote": 59.947045 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.002819, "high": 0.002822, "low": 0.002795, "close": 0.002795, "volume": 629814.0, "close_time": 1767664799999, "quote_volume": 1772.025623, "trades": 33, "taker_buy_base": 112961.0, "taker_buy_quote": 318.536954 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.002797, "high": 0.002805, "low": 0.002797, "close": 0.002805, "volume": 256906.0, "close_time": 1767668399999, "quote_volume": 719.554302, "trades": 24, "taker_buy_base": 34908.0, "taker_buy_quote": 97.864578 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.002804, "high": 0.002828, "low": 0.002804, "close": 0.002818, "volume": 363765.0, "close_time": 1767671999999, "quote_volume": 1024.874276, "trades": 39, "taker_buy_base": 261810.0, "taker_buy_quote": 737.920212 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002823, "high": 0.002831, "low": 0.002822, "close": 0.002831, "volume": 72858.0, "close_time": 1767675599999, "quote_volume": 206.127594, "trades": 9, "taker_buy_base": 65420.0, "taker_buy_quote": 185.13384 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.002829, "high": 0.002831, "low": 0.002797, "close": 0.002797, "volume": 321207.0, "close_time": 1767679199999, "quote_volume": 904.796231, "trades": 18, "taker_buy_base": 150771.0, "taker_buy_quote": 426.537339 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.002802, "high": 0.002809, "low": 0.002791, "close": 0.002801, "volume": 576848.0, "close_time": 1767682799999, "quote_volume": 1615.32205, "trades": 24, "taker_buy_base": 381450.0, "taker_buy_quote": 1068.163889 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.002797, "high": 0.002797, "low": 0.002764, "close": 0.002764, "volume": 398604.0, "close_time": 1767686399999, "quote_volume": 1108.244452, "trades": 17, "taker_buy_base": 165472.0, "taker_buy_quote": 458.635826 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002781, "high": 0.00279, "low": 0.002776, "close": 0.002776, "volume": 320666.0, "close_time": 1767689999999, "quote_volume": 891.845742, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.002775, "high": 0.002795, "low": 0.002775, "close": 0.002794, "volume": 548150.0, "close_time": 1767693599999, "quote_volume": 1530.040212, "trades": 19, "taker_buy_base": 274500.0, "taker_buy_quote": 766.304316 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00279, "high": 0.002804, "low": 0.002785, "close": 0.002801, "volume": 695087.0, "close_time": 1767697199999, "quote_volume": 1945.064992, "trades": 64, "taker_buy_base": 235528.0, "taker_buy_quote": 660.04668 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.002808, "high": 0.002825, "low": 0.002808, "close": 0.00282, "volume": 3206026.0, "close_time": 1767700799999, "quote_volume": 9038.043089, "trades": 36, "taker_buy_base": 2599530.0, "taker_buy_quote": 7330.779324 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002826, "high": 0.002851, "low": 0.002826, "close": 0.002848, "volume": 1131408.0, "close_time": 1767704399999, "quote_volume": 3219.30792, "trades": 31, "taker_buy_base": 809176.0, "taker_buy_quote": 2303.081223 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.002847, "high": 0.002859, "low": 0.002839, "close": 0.002854, "volume": 705715.0, "close_time": 1767707999999, "quote_volume": 2009.691291, "trades": 33, "taker_buy_base": 554950.0, "taker_buy_quote": 1580.641834 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.002853, "high": 0.00289, "low": 0.002846, "close": 0.002857, "volume": 1879775.0, "close_time": 1767711599999, "quote_volume": 5376.825272, "trades": 62, "taker_buy_base": 1379270.0, "taker_buy_quote": 3944.438683 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.002865, "high": 0.002869, "low": 0.00281, "close": 0.002822, "volume": 3984526.0, "close_time": 1767715199999, "quote_volume": 11370.447147, "trades": 81, "taker_buy_base": 1951974.0, "taker_buy_quote": 5576.088035 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002834, "high": 0.002834, "low": 0.002747, "close": 0.002771, "volume": 4676507.0, "close_time": 1767718799999, "quote_volume": 13034.916414, "trades": 117, "taker_buy_base": 1968967.0, "taker_buy_quote": 5484.491359 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.002772, "high": 0.002791, "low": 0.00271, "close": 0.00271, "volume": 6551244.0, "close_time": 1767722399999, "quote_volume": 17986.050695, "trades": 128, "taker_buy_base": 3441258.0, "taker_buy_quote": 9455.18188 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.00271, "high": 0.002761, "low": 0.002706, "close": 0.002761, "volume": 1049767.0, "close_time": 1767725999999, "quote_volume": 2853.692853, "trades": 28, "taker_buy_base": 595997.0, "taker_buy_quote": 1617.100128 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.002754, "high": 0.002764, "low": 0.002749, "close": 0.002749, "volume": 346902.0, "close_time": 1767729599999, "quote_volume": 957.056178, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002768, "high": 0.002784, "low": 0.002764, "close": 0.002782, "volume": 576202.0, "close_time": 1767733199999, "quote_volume": 1599.008157, "trades": 20, "taker_buy_base": 146042.0, "taker_buy_quote": 404.787132 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.002782, "high": 0.002831, "low": 0.002782, "close": 0.002822, "volume": 1463418.0, "close_time": 1767736799999, "quote_volume": 4105.965928, "trades": 32, "taker_buy_base": 535833.0, "taker_buy_quote": 1509.030538 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.002824, "high": 0.002832, "low": 0.002819, "close": 0.002821, "volume": 212552.0, "close_time": 1767740399999, "quote_volume": 600.78134, "trades": 18, "taker_buy_base": 212552.0, "taker_buy_quote": 600.78134 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.002822, "high": 0.002838, "low": 0.002822, "close": 0.002838, "volume": 645049.0, "close_time": 1767743999999, "quote_volume": 1826.037712, "trades": 25, "taker_buy_base": 87270.0, "taker_buy_quote": 247.462812 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002833, "high": 0.002838, "low": 0.00278, "close": 0.00278, "volume": 498587.0, "close_time": 1767747599999, "quote_volume": 1403.682712, "trades": 50, "taker_buy_base": 425828.0, "taker_buy_quote": 1200.458389 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.002783, "high": 0.002797, "low": 0.002765, "close": 0.002788, "volume": 620400.0, "close_time": 1767751199999, "quote_volume": 1723.3557, "trades": 54, "taker_buy_base": 374676.0, "taker_buy_quote": 1042.112886 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.002786, "high": 0.002793, "low": 0.002775, "close": 0.002789, "volume": 447045.0, "close_time": 1767754799999, "quote_volume": 1244.74348, "trades": 38, "taker_buy_base": 389937.0, "taker_buy_quote": 1085.888264 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.002794, "high": 0.002798, "low": 0.002777, "close": 0.002779, "volume": 222011.0, "close_time": 1767758399999, "quote_volume": 619.339862, "trades": 14, "taker_buy_base": 204557.0, "taker_buy_quote": 570.573386 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00278, "high": 0.002783, "low": 0.002771, "close": 0.002774, "volume": 382920.0, "close_time": 1767761999999, "quote_volume": 1062.780985, "trades": 20, "taker_buy_base": 12229.0, "taker_buy_quote": 33.99662 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.002777, "high": 0.002791, "low": 0.002772, "close": 0.00278, "volume": 292248.0, "close_time": 1767765599999, "quote_volume": 812.042207, "trades": 15, "taker_buy_base": 205193.0, "taker_buy_quote": 570.32753 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.002777, "high": 0.00279, "low": 0.002777, "close": 0.002784, "volume": 63900.0, "close_time": 1767769199999, "quote_volume": 177.882136, "trades": 7, "taker_buy_base": 31140.0, "taker_buy_quote": 86.698168 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.002789, "high": 0.002817, "low": 0.002789, "close": 0.002805, "volume": 1003504.0, "close_time": 1767772799999, "quote_volume": 2814.508187, "trades": 39, "taker_buy_base": 827945.0, "taker_buy_quote": 2320.449939 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002821, "high": 0.002828, "low": 0.002799, "close": 0.002819, "volume": 1078290.0, "close_time": 1767776399999, "quote_volume": 3037.268855, "trades": 31, "taker_buy_base": 464982.0, "taker_buy_quote": 1312.172163 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.00281, "high": 0.00281, "low": 0.002751, "close": 0.00276, "volume": 910628.0, "close_time": 1767779999999, "quote_volume": 2528.204937, "trades": 70, "taker_buy_base": 274377.0, "taker_buy_quote": 760.410731 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.002764, "high": 0.002772, "low": 0.002755, "close": 0.002756, "volume": 896277.0, "close_time": 1767783599999, "quote_volume": 2473.181061, "trades": 40, "taker_buy_base": 90427.0, "taker_buy_quote": 249.993896 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.002756, "high": 0.002767, "low": 0.002752, "close": 0.002761, "volume": 1080342.0, "close_time": 1767787199999, "quote_volume": 2979.651474, "trades": 46, "taker_buy_base": 687847.0, "taker_buy_quote": 1896.869152 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002761, "high": 0.002801, "low": 0.00274, "close": 0.002749, "volume": 3117551.0, "close_time": 1767790799999, "quote_volume": 8622.406412, "trades": 103, "taker_buy_base": 1481054.0, "taker_buy_quote": 4106.719493 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.002744, "high": 0.00276, "low": 0.002744, "close": 0.002745, "volume": 673239.0, "close_time": 1767794399999, "quote_volume": 1853.955014, "trades": 26, "taker_buy_base": 198788.0, "taker_buy_quote": 547.278272 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.002725, "high": 0.002738, "low": 0.00269, "close": 0.002736, "volume": 2864601.0, "close_time": 1767797999999, "quote_volume": 7759.822262, "trades": 87, "taker_buy_base": 828010.0, "taker_buy_quote": 2239.561743 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.002706, "high": 0.002707, "low": 0.002676, "close": 0.002692, "volume": 2196001.0, "close_time": 1767801599999, "quote_volume": 5923.356775, "trades": 76, "taker_buy_base": 1309156.0, "taker_buy_quote": 3528.986605 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002692, "high": 0.00272, "low": 0.002689, "close": 0.002713, "volume": 615613.0, "close_time": 1767805199999, "quote_volume": 1666.709103, "trades": 28, "taker_buy_base": 266060.0, "taker_buy_quote": 721.238044 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.002709, "high": 0.002733, "low": 0.002706, "close": 0.002729, "volume": 809804.0, "close_time": 1767808799999, "quote_volume": 2203.626132, "trades": 28, "taker_buy_base": 239141.0, "taker_buy_quote": 650.455931 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.002718, "high": 0.002744, "low": 0.002714, "close": 0.002727, "volume": 936199.0, "close_time": 1767812399999, "quote_volume": 2553.539923, "trades": 34, "taker_buy_base": 670267.0, "taker_buy_quote": 1826.736 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.00273, "high": 0.002733, "low": 0.002699, "close": 0.002724, "volume": 496200.0, "close_time": 1767815999999, "quote_volume": 1351.891482, "trades": 23, "taker_buy_base": 126971.0, "taker_buy_quote": 345.216687 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002719, "high": 0.002719, "low": 0.002689, "close": 0.002701, "volume": 840842.0, "close_time": 1767819599999, "quote_volume": 2270.934185, "trades": 66, "taker_buy_base": 382957.0, "taker_buy_quote": 1032.415976 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.002701, "high": 0.00271, "low": 0.002701, "close": 0.002702, "volume": 816419.0, "close_time": 1767823199999, "quote_volume": 2208.596156, "trades": 30, "taker_buy_base": 402606.0, "taker_buy_quote": 1089.905151 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0027, "high": 0.002709, "low": 0.002697, "close": 0.002698, "volume": 824589.0, "close_time": 1767826799999, "quote_volume": 2226.244986, "trades": 19, "taker_buy_base": 747493.0, "taker_buy_quote": 2017.931594 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.002689, "high": 0.00271, "low": 0.002689, "close": 0.002703, "volume": 116679.0, "close_time": 1767830399999, "quote_volume": 316.111806, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002712, "high": 0.002716, "low": 0.002701, "close": 0.002716, "volume": 365212.0, "close_time": 1767833999999, "quote_volume": 988.233208, "trades": 21, "taker_buy_base": 117640.0, "taker_buy_quote": 318.837168 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.002718, "high": 0.002727, "low": 0.002718, "close": 0.002721, "volume": 484402.0, "close_time": 1767837599999, "quote_volume": 1320.356823, "trades": 17, "taker_buy_base": 211883.0, "taker_buy_quote": 577.370088 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.00273, "high": 0.002762, "low": 0.002726, "close": 0.00274, "volume": 1214493.0, "close_time": 1767841199999, "quote_volume": 3330.850482, "trades": 64, "taker_buy_base": 938671.0, "taker_buy_quote": 2575.366137 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.002741, "high": 0.002783, "low": 0.002709, "close": 0.002709, "volume": 3246552.0, "close_time": 1767844799999, "quote_volume": 8982.046574, "trades": 158, "taker_buy_base": 1446235.0, "taker_buy_quote": 3987.704917 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.002709, "high": 0.002725, "low": 0.002694, "close": 0.002717, "volume": 787371.0, "close_time": 1767848399999, "quote_volume": 2132.826822, "trades": 26, "taker_buy_base": 653287.0, "taker_buy_quote": 1771.015244 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.002717, "high": 0.002733, "low": 0.002717, "close": 0.002729, "volume": 47585.0, "close_time": 1767851999999, "quote_volume": 129.825811, "trades": 4, "taker_buy_base": 21713.0, "taker_buy_quote": 59.151307 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.002723, "high": 0.002723, "low": 0.002658, "close": 0.002658, "volume": 2530787.0, "close_time": 1767855599999, "quote_volume": 6815.391898, "trades": 113, "taker_buy_base": 953220.0, "taker_buy_quote": 2561.687207 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.002659, "high": 0.002691, "low": 0.002647, "close": 0.002685, "volume": 1274493.0, "close_time": 1767859199999, "quote_volume": 3391.683342, "trades": 40, "taker_buy_base": 442772.0, "taker_buy_quote": 1175.896652 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.002685, "high": 0.002687, "low": 0.002658, "close": 0.002658, "volume": 668999.0, "close_time": 1767862799999, "quote_volume": 1792.24973, "trades": 14, "taker_buy_base": 372439.0, "taker_buy_quote": 999.998715 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.002678, "high": 0.002679, "low": 0.002658, "close": 0.002663, "volume": 279936.0, "close_time": 1767866399999, "quote_volume": 745.595779, "trades": 15, "taker_buy_base": 152961.0, "taker_buy_quote": 407.800539 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.002641, "high": 0.002684, "low": 0.002638, "close": 0.002684, "volume": 489234.0, "close_time": 1767869999999, "quote_volume": 1299.787986, "trades": 25, "taker_buy_base": 229672.0, "taker_buy_quote": 609.535549 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.002677, "high": 0.002677, "low": 0.002652, "close": 0.002659, "volume": 876824.0, "close_time": 1767873599999, "quote_volume": 2331.282665, "trades": 20, "taker_buy_base": 406395.0, "taker_buy_quote": 1080.479516 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.002658, "high": 0.002658, "low": 0.002639, "close": 0.002653, "volume": 4844577.0, "close_time": 1767877199999, "quote_volume": 12815.366305, "trades": 79, "taker_buy_base": 459837.0, "taker_buy_quote": 1217.398728 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.00265, "high": 0.00265, "low": 0.002643, "close": 0.002643, "volume": 145686.0, "close_time": 1767880799999, "quote_volume": 385.831496, "trades": 8, "taker_buy_base": 27396.0, "taker_buy_quote": 72.475389 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.002637, "high": 0.002688, "low": 0.002622, "close": 0.002683, "volume": 5290143.0, "close_time": 1767884399999, "quote_volume": 14011.426816, "trades": 129, "taker_buy_base": 2876848.0, "taker_buy_quote": 7623.333777 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.002684, "high": 0.002719, "low": 0.002659, "close": 0.002717, "volume": 8458196.0, "close_time": 1767887999999, "quote_volume": 22871.290899, "trades": 153, "taker_buy_base": 6540743.0, "taker_buy_quote": 17695.095402 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002717, "high": 0.00272, "low": 0.002687, "close": 0.002704, "volume": 8070821.0, "close_time": 1767891599999, "quote_volume": 21871.504947, "trades": 136, "taker_buy_base": 810730.0, "taker_buy_quote": 2198.039445 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.00271, "high": 0.002714, "low": 0.0027, "close": 0.002714, "volume": 201954.0, "close_time": 1767895199999, "quote_volume": 545.995574, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.002707, "high": 0.002709, "low": 0.002702, "close": 0.002704, "volume": 286898.0, "close_time": 1767898799999, "quote_volume": 776.615081, "trades": 16, "taker_buy_base": 64270.0, "taker_buy_quote": 173.933798 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.002708, "high": 0.00271, "low": 0.002702, "close": 0.002706, "volume": 302362.0, "close_time": 1767902399999, "quote_volume": 818.155684, "trades": 12, "taker_buy_base": 110098.0, "taker_buy_quote": 297.927967 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002697, "high": 0.002703, "low": 0.002683, "close": 0.0027, "volume": 998594.0, "close_time": 1767905999999, "quote_volume": 2686.897763, "trades": 38, "taker_buy_base": 823860.0, "taker_buy_quote": 2215.452121 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.002698, "high": 0.002709, "low": 0.002698, "close": 0.002707, "volume": 420907.0, "close_time": 1767909599999, "quote_volume": 1138.460794, "trades": 15, "taker_buy_base": 381632.0, "taker_buy_quote": 1032.284688 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.002717, "high": 0.002729, "low": 0.002707, "close": 0.002709, "volume": 921669.0, "close_time": 1767913199999, "quote_volume": 2508.989992, "trades": 24, "taker_buy_base": 563618.0, "taker_buy_quote": 1536.716685 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.002722, "high": 0.002736, "low": 0.002722, "close": 0.002735, "volume": 150820.0, "close_time": 1767916799999, "quote_volume": 411.535877, "trades": 13, "taker_buy_base": 22834.0, "taker_buy_quote": 62.4002 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002735, "high": 0.002745, "low": 0.002725, "close": 0.002745, "volume": 1891724.0, "close_time": 1767920399999, "quote_volume": 5162.046442, "trades": 35, "taker_buy_base": 1782299.0, "taker_buy_quote": 4863.185732 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.002731, "high": 0.002756, "low": 0.002709, "close": 0.002709, "volume": 2389937.0, "close_time": 1767923999999, "quote_volume": 6534.8008, "trades": 66, "taker_buy_base": 1130013.0, "taker_buy_quote": 3086.270101 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.002712, "high": 0.002733, "low": 0.002712, "close": 0.002724, "volume": 329725.0, "close_time": 1767927599999, "quote_volume": 898.494569, "trades": 16, "taker_buy_base": 130533.0, "taker_buy_quote": 355.308354 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.002732, "high": 0.00275, "low": 0.002731, "close": 0.002741, "volume": 911623.0, "close_time": 1767931199999, "quote_volume": 2494.660728, "trades": 36, "taker_buy_base": 550823.0, "taker_buy_quote": 1506.800105 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002742, "high": 0.002745, "low": 0.002724, "close": 0.002724, "volume": 164908.0, "close_time": 1767934799999, "quote_volume": 450.931386, "trades": 15, "taker_buy_base": 104908.0, "taker_buy_quote": 287.081386 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.002727, "high": 0.002729, "low": 0.002721, "close": 0.002721, "volume": 281335.0, "close_time": 1767938399999, "quote_volume": 766.688462, "trades": 15, "taker_buy_base": 83118.0, "taker_buy_quote": 226.464252 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.00272, "high": 0.002729, "low": 0.00272, "close": 0.002722, "volume": 195239.0, "close_time": 1767941999999, "quote_volume": 532.014292, "trades": 17, "taker_buy_base": 138623.0, "taker_buy_quote": 377.833332 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.002721, "high": 0.002732, "low": 0.002717, "close": 0.002723, "volume": 3410686.0, "close_time": 1767945599999, "quote_volume": 9291.664306, "trades": 90, "taker_buy_base": 633836.0, "taker_buy_quote": 1727.13193 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00271, "high": 0.002719, "low": 0.002676, "close": 0.002681, "volume": 1205639.0, "close_time": 1767949199999, "quote_volume": 3241.837918, "trades": 34, "taker_buy_base": 718068.0, "taker_buy_quote": 1926.73738 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.002684, "high": 0.002715, "low": 0.002684, "close": 0.002702, "volume": 730593.0, "close_time": 1767952799999, "quote_volume": 1977.295975, "trades": 45, "taker_buy_base": 191868.0, "taker_buy_quote": 519.505074 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.002701, "high": 0.002708, "low": 0.002699, "close": 0.002701, "volume": 1405564.0, "close_time": 1767956399999, "quote_volume": 3796.209345, "trades": 26, "taker_buy_base": 361017.0, "taker_buy_quote": 975.363495 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.002698, "high": 0.002705, "low": 0.002691, "close": 0.002691, "volume": 1071687.0, "close_time": 1767959999999, "quote_volume": 2889.844789, "trades": 39, "taker_buy_base": 317143.0, "taker_buy_quote": 855.891531 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002691, "high": 0.002692, "low": 0.002676, "close": 0.002678, "volume": 678252.0, "close_time": 1767963599999, "quote_volume": 1820.979618, "trades": 25, "taker_buy_base": 83864.0, "taker_buy_quote": 225.071335 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.002681, "high": 0.00273, "low": 0.002681, "close": 0.002707, "volume": 3618708.0, "close_time": 1767967199999, "quote_volume": 9834.915498, "trades": 87, "taker_buy_base": 1854909.0, "taker_buy_quote": 5031.226222 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.002702, "high": 0.002702, "low": 0.002665, "close": 0.002665, "volume": 815325.0, "close_time": 1767970799999, "quote_volume": 2189.167549, "trades": 24, "taker_buy_base": 484121.0, "taker_buy_quote": 1299.845187 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.002671, "high": 0.002752, "low": 0.002671, "close": 0.002705, "volume": 4208544.0, "close_time": 1767974399999, "quote_volume": 11479.039687, "trades": 112, "taker_buy_base": 2546276.0, "taker_buy_quote": 6941.291037 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002727, "high": 0.002744, "low": 0.00272, "close": 0.002728, "volume": 718064.0, "close_time": 1767977999999, "quote_volume": 1961.40124, "trades": 23, "taker_buy_base": 315380.0, "taker_buy_quote": 859.836182 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.002732, "high": 0.002735, "low": 0.002701, "close": 0.002718, "volume": 946167.0, "close_time": 1767981599999, "quote_volume": 2567.152426, "trades": 54, "taker_buy_base": 191875.0, "taker_buy_quote": 518.969268 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.002716, "high": 0.002716, "low": 0.002677, "close": 0.002696, "volume": 2366916.0, "close_time": 1767985199999, "quote_volume": 6351.931948, "trades": 84, "taker_buy_base": 367812.0, "taker_buy_quote": 987.190244 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.002695, "high": 0.002695, "low": 0.002673, "close": 0.002684, "volume": 171278.0, "close_time": 1767988799999, "quote_volume": 459.204616, "trades": 22, "taker_buy_base": 68101.0, "taker_buy_quote": 182.264735 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002679, "high": 0.002704, "low": 0.002677, "close": 0.002696, "volume": 282230.0, "close_time": 1767992399999, "quote_volume": 759.546202, "trades": 31, "taker_buy_base": 62364.0, "taker_buy_quote": 167.883796 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.002701, "high": 0.002714, "low": 0.0027, "close": 0.002713, "volume": 347875.0, "close_time": 1767995999999, "quote_volume": 942.674953, "trades": 20, "taker_buy_base": 145612.0, "taker_buy_quote": 394.139492 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.002713, "high": 0.002717, "low": 0.002713, "close": 0.002714, "volume": 324712.0, "close_time": 1767999599999, "quote_volume": 881.632239, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.002727, "high": 0.002727, "low": 0.002717, "close": 0.002717, "volume": 436671.0, "close_time": 1768003199999, "quote_volume": 1188.227284, "trades": 9, "taker_buy_base": 49666.0, "taker_buy_quote": 135.439182 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002703, "high": 0.002703, "low": 0.002703, "close": 0.002703, "volume": 2324.0, "close_time": 1768006799999, "quote_volume": 6.281772, "trades": 1, "taker_buy_base": 2324.0, "taker_buy_quote": 6.281772 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.002707, "high": 0.002738, "low": 0.002707, "close": 0.002729, "volume": 145894.0, "close_time": 1768010399999, "quote_volume": 396.91844, "trades": 10, "taker_buy_base": 77680.0, "taker_buy_quote": 211.290784 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.00273, "high": 0.00273, "low": 0.002714, "close": 0.002714, "volume": 102083.0, "close_time": 1768013999999, "quote_volume": 277.416268, "trades": 4, "taker_buy_base": 14537.0, "taker_buy_quote": 39.68601 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.002709, "high": 0.002713, "low": 0.002709, "close": 0.002713, "volume": 309366.0, "close_time": 1768017599999, "quote_volume": 838.264679, "trades": 10, "taker_buy_base": 204635.0, "taker_buy_quote": 554.478577 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00271, "high": 0.002715, "low": 0.00271, "close": 0.002713, "volume": 45365.0, "close_time": 1768021199999, "quote_volume": 123.045975, "trades": 5, "taker_buy_base": 25365.0, "taker_buy_quote": 68.815975 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.002709, "high": 0.00271, "low": 0.002702, "close": 0.002704, "volume": 836266.0, "close_time": 1768024799999, "quote_volume": 2263.35473, "trades": 33, "taker_buy_base": 168611.0, "taker_buy_quote": 456.628527 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0027, "high": 0.002708, "low": 0.002699, "close": 0.002705, "volume": 56808.0, "close_time": 1768028399999, "quote_volume": 153.597219, "trades": 7, "taker_buy_base": 15807.0, "taker_buy_quote": 42.725356 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.002708, "high": 0.00274, "low": 0.002707, "close": 0.00274, "volume": 485616.0, "close_time": 1768031999999, "quote_volume": 1326.643493, "trades": 16, "taker_buy_base": 359202.0, "taker_buy_quote": 983.42348 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002747, "high": 0.002766, "low": 0.002743, "close": 0.002757, "volume": 1906506.0, "close_time": 1768035599999, "quote_volume": 5255.674031, "trades": 56, "taker_buy_base": 1501392.0, "taker_buy_quote": 4139.485457 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.00276, "high": 0.002769, "low": 0.00275, "close": 0.002757, "volume": 2071418.0, "close_time": 1768039199999, "quote_volume": 5716.00072, "trades": 105, "taker_buy_base": 732662.0, "taker_buy_quote": 2022.319823 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.002759, "high": 0.00276, "low": 0.002736, "close": 0.002754, "volume": 2488391.0, "close_time": 1768042799999, "quote_volume": 6855.355278, "trades": 66, "taker_buy_base": 340547.0, "taker_buy_quote": 935.270764 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.002755, "high": 0.002756, "low": 0.00275, "close": 0.00275, "volume": 55792.0, "close_time": 1768046399999, "quote_volume": 153.583486, "trades": 9, "taker_buy_base": 22321.0, "taker_buy_quote": 61.497311 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00276, "high": 0.002765, "low": 0.002747, "close": 0.002757, "volume": 6729230.0, "close_time": 1768049999999, "quote_volume": 18506.92267, "trades": 91, "taker_buy_base": 5875087.0, "taker_buy_quote": 16153.017055 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.002762, "high": 0.00277, "low": 0.002748, "close": 0.002749, "volume": 723029.0, "close_time": 1768053599999, "quote_volume": 1994.582532, "trades": 31, "taker_buy_base": 130151.0, "taker_buy_quote": 358.246876 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.002747, "high": 0.002751, "low": 0.002745, "close": 0.002745, "volume": 305548.0, "close_time": 1768057199999, "quote_volume": 839.590061, "trades": 13, "taker_buy_base": 120878.0, "taker_buy_quote": 332.400654 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.002743, "high": 0.002745, "low": 0.00274, "close": 0.00274, "volume": 58270.0, "close_time": 1768060799999, "quote_volume": 159.76197, "trades": 5, "taker_buy_base": 14434.0, "taker_buy_quote": 39.62133 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002738, "high": 0.002738, "low": 0.002738, "close": 0.002738, "volume": 2502.0, "close_time": 1768064399999, "quote_volume": 6.850476, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.002753, "high": 0.002757, "low": 0.002739, "close": 0.002739, "volume": 232333.0, "close_time": 1768067999999, "quote_volume": 639.699448, "trades": 14, "taker_buy_base": 58437.0, "taker_buy_quote": 160.808469 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.002742, "high": 0.002743, "low": 0.002741, "close": 0.002741, "volume": 136768.0, "close_time": 1768071599999, "quote_volume": 375.025158, "trades": 13, "taker_buy_base": 66920.0, "taker_buy_quote": 183.474988 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.002755, "high": 0.002766, "low": 0.002753, "close": 0.002759, "volume": 283084.0, "close_time": 1768075199999, "quote_volume": 780.67095, "trades": 18, "taker_buy_base": 43504.0, "taker_buy_quote": 120.167052 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002765, "high": 0.002765, "low": 0.002753, "close": 0.002753, "volume": 345925.0, "close_time": 1768078799999, "quote_volume": 954.972215, "trades": 16, "taker_buy_base": 147404.0, "taker_buy_quote": 406.698176 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.002756, "high": 0.002757, "low": 0.002741, "close": 0.002741, "volume": 330196.0, "close_time": 1768082399999, "quote_volume": 908.950162, "trades": 14, "taker_buy_base": 312065.0, "taker_buy_quote": 859.238823 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.00273, "high": 0.00273, "low": 0.002729, "close": 0.002729, "volume": 61728.0, "close_time": 1768085999999, "quote_volume": 168.499986, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0027, "high": 0.002702, "low": 0.002695, "close": 0.002702, "volume": 153510.0, "close_time": 1768089599999, "quote_volume": 414.031009, "trades": 9, "taker_buy_base": 18145.0, "taker_buy_quote": 49.0116 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002711, "high": 0.002711, "low": 0.002701, "close": 0.002702, "volume": 103792.0, "close_time": 1768093199999, "quote_volume": 280.853435, "trades": 10, "taker_buy_base": 16443.0, "taker_buy_quote": 44.576973 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.002709, "high": 0.002716, "low": 0.002709, "close": 0.002709, "volume": 7063710.0, "close_time": 1768096799999, "quote_volume": 19177.234966, "trades": 101, "taker_buy_base": 179446.0, "taker_buy_quote": 486.825382 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.002717, "high": 0.002718, "low": 0.002717, "close": 0.002718, "volume": 129619.0, "close_time": 1768100399999, "quote_volume": 352.28752, "trades": 2, "taker_buy_base": 112697.0, "taker_buy_quote": 306.310446 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.002714, "high": 0.002721, "low": 0.002714, "close": 0.002715, "volume": 424215.0, "close_time": 1768103999999, "quote_volume": 1151.938901, "trades": 16, "taker_buy_base": 131286.0, "taker_buy_quote": 356.424036 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002713, "high": 0.002728, "low": 0.002707, "close": 0.002728, "volume": 368096.0, "close_time": 1768107599999, "quote_volume": 999.479947, "trades": 15, "taker_buy_base": 245927.0, "taker_buy_quote": 667.85101 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.002732, "high": 0.002732, "low": 0.002724, "close": 0.002728, "volume": 276804.0, "close_time": 1768111199999, "quote_volume": 755.669106, "trades": 8, "taker_buy_base": 242848.0, "taker_buy_quote": 663.009948 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.002723, "high": 0.002723, "low": 0.002708, "close": 0.002717, "volume": 94893.0, "close_time": 1768114799999, "quote_volume": 257.353953, "trades": 8, "taker_buy_base": 22089.0, "taker_buy_quote": 59.998359 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.002715, "high": 0.002721, "low": 0.002714, "close": 0.002721, "volume": 42371.0, "close_time": 1768118399999, "quote_volume": 115.079041, "trades": 4, "taker_buy_base": 19986.0, "taker_buy_quote": 54.323766 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.002714, "high": 0.002726, "low": 0.002712, "close": 0.002726, "volume": 445388.0, "close_time": 1768121999999, "quote_volume": 1210.921064, "trades": 24, "taker_buy_base": 323528.0, "taker_buy_quote": 879.883648 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.002719, "high": 0.002719, "low": 0.002709, "close": 0.002714, "volume": 283792.0, "close_time": 1768125599999, "quote_volume": 770.664479, "trades": 21, "taker_buy_base": 9301.0, "taker_buy_quote": 25.24871 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.002715, "high": 0.002718, "low": 0.002711, "close": 0.002718, "volume": 278462.0, "close_time": 1768129199999, "quote_volume": 755.295069, "trades": 16, "taker_buy_base": 111480.0, "taker_buy_quote": 302.37845 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.002718, "high": 0.002726, "low": 0.002714, "close": 0.002726, "volume": 314908.0, "close_time": 1768132799999, "quote_volume": 857.272251, "trades": 28, "taker_buy_base": 121852.0, "taker_buy_quote": 331.589126 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.002726, "high": 0.002737, "low": 0.002726, "close": 0.002733, "volume": 1014255.0, "close_time": 1768136399999, "quote_volume": 2768.708645, "trades": 41, "taker_buy_base": 181818.0, "taker_buy_quote": 496.286068 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.002734, "high": 0.002735, "low": 0.002727, "close": 0.002728, "volume": 647625.0, "close_time": 1768139999999, "quote_volume": 1768.365313, "trades": 28, "taker_buy_base": 369686.0, "taker_buy_quote": 1009.845661 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.002727, "high": 0.002736, "low": 0.002723, "close": 0.002736, "volume": 759589.0, "close_time": 1768143599999, "quote_volume": 2070.570297, "trades": 35, "taker_buy_base": 381761.0, "taker_buy_quote": 1040.791412 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.002736, "high": 0.002736, "low": 0.00268, "close": 0.002693, "volume": 1782822.0, "close_time": 1768147199999, "quote_volume": 4813.645741, "trades": 75, "taker_buy_base": 1226720.0, "taker_buy_quote": 3315.110345 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002698, "high": 0.002731, "low": 0.002698, "close": 0.002723, "volume": 9452380.0, "close_time": 1768150799999, "quote_volume": 25735.843789, "trades": 216, "taker_buy_base": 841875.0, "taker_buy_quote": 2291.075348 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.002717, "high": 0.002723, "low": 0.002706, "close": 0.002723, "volume": 1114085.0, "close_time": 1768154399999, "quote_volume": 3026.249971, "trades": 38, "taker_buy_base": 22772.0, "taker_buy_quote": 61.924688 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.002723, "high": 0.002731, "low": 0.002722, "close": 0.002724, "volume": 2346263.0, "close_time": 1768157999999, "quote_volume": 6394.304272, "trades": 98, "taker_buy_base": 1148145.0, "taker_buy_quote": 3130.31383 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.002725, "high": 0.002725, "low": 0.002703, "close": 0.002707, "volume": 2437852.0, "close_time": 1768161599999, "quote_volume": 6601.165538, "trades": 33, "taker_buy_base": 2387529.0, "taker_buy_quote": 6464.59793 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002704, "high": 0.002704, "low": 0.002668, "close": 0.002672, "volume": 1854131.0, "close_time": 1768165199999, "quote_volume": 4969.214488, "trades": 68, "taker_buy_base": 779241.0, "taker_buy_quote": 2088.539992 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.00267, "high": 0.002697, "low": 0.002657, "close": 0.002697, "volume": 1628156.0, "close_time": 1768168799999, "quote_volume": 4369.814509, "trades": 38, "taker_buy_base": 1464886.0, "taker_buy_quote": 3935.322705 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.002665, "high": 0.002666, "low": 0.002655, "close": 0.002656, "volume": 811256.0, "close_time": 1768172399999, "quote_volume": 2159.06916, "trades": 26, "taker_buy_base": 230445.0, "taker_buy_quote": 612.879052 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.002642, "high": 0.002677, "low": 0.002642, "close": 0.002667, "volume": 425341.0, "close_time": 1768175999999, "quote_volume": 1131.7678, "trades": 26, "taker_buy_base": 144031.0, "taker_buy_quote": 382.709232 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002658, "high": 0.002677, "low": 0.002634, "close": 0.002635, "volume": 569976.0, "close_time": 1768179599999, "quote_volume": 1512.926936, "trades": 22, "taker_buy_base": 251630.0, "taker_buy_quote": 669.254457 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.002676, "high": 0.002689, "low": 0.002665, "close": 0.002681, "volume": 1287794.0, "close_time": 1768183199999, "quote_volume": 3450.548708, "trades": 112, "taker_buy_base": 422970.0, "taker_buy_quote": 1133.29962 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.002679, "high": 0.002718, "low": 0.002678, "close": 0.002712, "volume": 230375.0, "close_time": 1768186799999, "quote_volume": 621.703259, "trades": 21, "taker_buy_base": 137736.0, "taker_buy_quote": 372.074849 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.002713, "high": 0.002717, "low": 0.002684, "close": 0.002684, "volume": 496098.0, "close_time": 1768190399999, "quote_volume": 1341.212335, "trades": 22, "taker_buy_base": 177605.0, "taker_buy_quote": 479.381204 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.002682, "high": 0.002686, "low": 0.002681, "close": 0.002686, "volume": 11116.0, "close_time": 1768193999999, "quote_volume": 29.828051, "trades": 3, "taker_buy_base": 4466.0, "taker_buy_quote": 11.995676 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.002709, "high": 0.00271, "low": 0.002698, "close": 0.002698, "volume": 34466.0, "close_time": 1768197599999, "quote_volume": 93.259462, "trades": 4, "taker_buy_base": 30000.0, "taker_buy_quote": 81.17 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.002698, "high": 0.002698, "low": 0.002676, "close": 0.002676, "volume": 285370.0, "close_time": 1768201199999, "quote_volume": 767.493716, "trades": 10, "taker_buy_base": 156954.0, "taker_buy_quote": 423.461892 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.002676, "high": 0.002676, "low": 0.002652, "close": 0.002652, "volume": 402511.0, "close_time": 1768204799999, "quote_volume": 1068.98182, "trades": 8, "taker_buy_base": 275312.0, "taker_buy_quote": 731.507303 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002656, "high": 0.002669, "low": 0.002623, "close": 0.002634, "volume": 1424196.0, "close_time": 1768208399999, "quote_volume": 3763.486762, "trades": 98, "taker_buy_base": 598562.0, "taker_buy_quote": 1578.149715 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00263, "high": 0.002646, "low": 0.00263, "close": 0.002631, "volume": 261710.0, "close_time": 1768211999999, "quote_volume": 690.11296, "trades": 24, "taker_buy_base": 154908.0, "taker_buy_quote": 408.652028 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.002633, "high": 0.002639, "low": 0.002608, "close": 0.002609, "volume": 1029704.0, "close_time": 1768215599999, "quote_volume": 2698.596894, "trades": 45, "taker_buy_base": 432315.0, "taker_buy_quote": 1134.86544 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.002618, "high": 0.002627, "low": 0.002617, "close": 0.002626, "volume": 437904.0, "close_time": 1768219199999, "quote_volume": 1147.996917, "trades": 22, "taker_buy_base": 208082.0, "taker_buy_quote": 544.92435 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.002624, "high": 0.002628, "low": 0.002613, "close": 0.002613, "volume": 273048.0, "close_time": 1768222799999, "quote_volume": 716.115991, "trades": 20, "taker_buy_base": 39307.0, "taker_buy_quote": 103.193 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.002613, "high": 0.002613, "low": 0.00258, "close": 0.002589, "volume": 2310857.0, "close_time": 1768226399999, "quote_volume": 5988.185593, "trades": 118, "taker_buy_base": 1349273.0, "taker_buy_quote": 3497.857411 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.002587, "high": 0.002616, "low": 0.00258, "close": 0.002611, "volume": 1603961.0, "close_time": 1768229999999, "quote_volume": 4164.365672, "trades": 50, "taker_buy_base": 385384.0, "taker_buy_quote": 1001.307281 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.002605, "high": 0.002631, "low": 0.002605, "close": 0.002627, "volume": 1277822.0, "close_time": 1768233599999, "quote_volume": 3349.349504, "trades": 21, "taker_buy_base": 498253.0, "taker_buy_quote": 1306.07049 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002629, "high": 0.002662, "low": 0.002628, "close": 0.002651, "volume": 762076.0, "close_time": 1768237199999, "quote_volume": 2014.314903, "trades": 47, "taker_buy_base": 481004.0, "taker_buy_quote": 1272.753713 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.002649, "high": 0.00265, "low": 0.002608, "close": 0.002618, "volume": 2300184.0, "close_time": 1768240799999, "quote_volume": 6024.563668, "trades": 70, "taker_buy_base": 175598.0, "taker_buy_quote": 461.949196 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.002631, "high": 0.002633, "low": 0.002609, "close": 0.002609, "volume": 219194.0, "close_time": 1768244399999, "quote_volume": 575.148089, "trades": 20, "taker_buy_base": 16759.0, "taker_buy_quote": 44.025893 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.002608, "high": 0.002619, "low": 0.002604, "close": 0.002619, "volume": 481252.0, "close_time": 1768247999999, "quote_volume": 1255.523067, "trades": 20, "taker_buy_base": 120177.0, "taker_buy_quote": 314.638839 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002622, "high": 0.002627, "low": 0.002592, "close": 0.002592, "volume": 1001391.0, "close_time": 1768251599999, "quote_volume": 2605.913417, "trades": 33, "taker_buy_base": 722112.0, "taker_buy_quote": 1876.443761 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.002583, "high": 0.002591, "low": 0.002572, "close": 0.002572, "volume": 563284.0, "close_time": 1768255199999, "quote_volume": 1453.416906, "trades": 28, "taker_buy_base": 119134.0, "taker_buy_quote": 308.57406 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.002588, "high": 0.002592, "low": 0.002576, "close": 0.002585, "volume": 625953.0, "close_time": 1768258799999, "quote_volume": 1618.473518, "trades": 21, "taker_buy_base": 267271.0, "taker_buy_quote": 690.842921 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.002582, "high": 0.002589, "low": 0.002582, "close": 0.002589, "volume": 153489.0, "close_time": 1768262399999, "quote_volume": 396.909268, "trades": 7, "taker_buy_base": 67940.0, "taker_buy_quote": 175.89666 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002586, "high": 0.00259, "low": 0.002583, "close": 0.002586, "volume": 133730.0, "close_time": 1768265999999, "quote_volume": 345.990912, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.002582, "high": 0.002582, "low": 0.002572, "close": 0.002572, "volume": 94431.0, "close_time": 1768269599999, "quote_volume": 243.06201, "trades": 6, "taker_buy_base": 24932.0, "taker_buy_quote": 64.125104 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.002591, "high": 0.002593, "low": 0.002581, "close": 0.002586, "volume": 454263.0, "close_time": 1768273199999, "quote_volume": 1176.915191, "trades": 20, "taker_buy_base": 37468.0, "taker_buy_quote": 97.092124 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00258, "high": 0.002594, "low": 0.002579, "close": 0.002587, "volume": 807484.0, "close_time": 1768276799999, "quote_volume": 2086.940597, "trades": 22, "taker_buy_base": 243994.0, "taker_buy_quote": 629.696121 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002593, "high": 0.002599, "low": 0.002586, "close": 0.002596, "volume": 406209.0, "close_time": 1768280399999, "quote_volume": 1052.774755, "trades": 22, "taker_buy_base": 23869.0, "taker_buy_quote": 61.963924 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0026, "high": 0.002615, "low": 0.0026, "close": 0.002603, "volume": 338402.0, "close_time": 1768283999999, "quote_volume": 882.61067, "trades": 10, "taker_buy_base": 124311.0, "taker_buy_quote": 324.948883 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.002599, "high": 0.002618, "low": 0.002597, "close": 0.002608, "volume": 695573.0, "close_time": 1768287599999, "quote_volume": 1814.251111, "trades": 22, "taker_buy_base": 235801.0, "taker_buy_quote": 616.032329 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.002607, "high": 0.002612, "low": 0.002605, "close": 0.002605, "volume": 562777.0, "close_time": 1768291199999, "quote_volume": 1467.089694, "trades": 25, "taker_buy_base": 330654.0, "taker_buy_quote": 862.138055 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.002615, "high": 0.002632, "low": 0.002615, "close": 0.002632, "volume": 454128.0, "close_time": 1768294799999, "quote_volume": 1190.797135, "trades": 14, "taker_buy_base": 94538.0, "taker_buy_quote": 248.386598 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.002629, "high": 0.002663, "low": 0.00262, "close": 0.002657, "volume": 1475383.0, "close_time": 1768298399999, "quote_volume": 3887.703489, "trades": 73, "taker_buy_base": 1089764.0, "taker_buy_quote": 2868.702089 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.002665, "high": 0.002668, "low": 0.002643, "close": 0.002658, "volume": 500019.0, "close_time": 1768301999999, "quote_volume": 1329.648975, "trades": 23, "taker_buy_base": 295826.0, "taker_buy_quote": 787.343593 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.002659, "high": 0.002663, "low": 0.002657, "close": 0.002661, "volume": 130544.0, "close_time": 1768305599999, "quote_volume": 347.360736, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002651, "high": 0.002663, "low": 0.002646, "close": 0.002663, "volume": 6934419.0, "close_time": 1768309199999, "quote_volume": 18355.798844, "trades": 84, "taker_buy_base": 6376119.0, "taker_buy_quote": 16876.715949 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.002663, "high": 0.002688, "low": 0.002663, "close": 0.002679, "volume": 2776355.0, "close_time": 1768312799999, "quote_volume": 7429.675967, "trades": 134, "taker_buy_base": 973085.0, "taker_buy_quote": 2603.090338 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00268, "high": 0.002704, "low": 0.002674, "close": 0.002694, "volume": 1061503.0, "close_time": 1768316399999, "quote_volume": 2860.370936, "trades": 48, "taker_buy_base": 1008515.0, "taker_buy_quote": 2717.661615 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.002682, "high": 0.002704, "low": 0.002672, "close": 0.002704, "volume": 975031.0, "close_time": 1768319999999, "quote_volume": 2627.920883, "trades": 40, "taker_buy_base": 637416.0, "taker_buy_quote": 1719.668481 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002706, "high": 0.00273, "low": 0.002694, "close": 0.002727, "volume": 1693735.0, "close_time": 1768323599999, "quote_volume": 4591.404771, "trades": 81, "taker_buy_base": 1063269.0, "taker_buy_quote": 2887.620625 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.002719, "high": 0.002724, "low": 0.00271, "close": 0.002718, "volume": 491293.0, "close_time": 1768327199999, "quote_volume": 1335.136253, "trades": 32, "taker_buy_base": 229702.0, "taker_buy_quote": 624.420347 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00271, "high": 0.002727, "low": 0.00271, "close": 0.002712, "volume": 415936.0, "close_time": 1768330799999, "quote_volume": 1130.757147, "trades": 22, "taker_buy_base": 343982.0, "taker_buy_quote": 935.429902 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.002717, "high": 0.002733, "low": 0.002713, "close": 0.002733, "volume": 1264658.0, "close_time": 1768334399999, "quote_volume": 3437.254624, "trades": 45, "taker_buy_base": 169953.0, "taker_buy_quote": 462.826626 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002733, "high": 0.002737, "low": 0.002709, "close": 0.002721, "volume": 433321.0, "close_time": 1768337999999, "quote_volume": 1179.209307, "trades": 32, "taker_buy_base": 395175.0, "taker_buy_quote": 1075.193224 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.002721, "high": 0.002728, "low": 0.002716, "close": 0.002718, "volume": 204296.0, "close_time": 1768341599999, "quote_volume": 555.907451, "trades": 24, "taker_buy_base": 61576.0, "taker_buy_quote": 167.587962 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.002736, "high": 0.002794, "low": 0.002736, "close": 0.002773, "volume": 5035039.0, "close_time": 1768345199999, "quote_volume": 13928.14603, "trades": 204, "taker_buy_base": 2640957.0, "taker_buy_quote": 7294.757776 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.002785, "high": 0.003116, "low": 0.002785, "close": 0.00288, "volume": 19060626.0, "close_time": 1768348799999, "quote_volume": 55989.410354, "trades": 511, "taker_buy_base": 13124117.0, "taker_buy_quote": 38433.056113 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002879, "high": 0.003013, "low": 0.002842, "close": 0.00295, "volume": 14924258.0, "close_time": 1768352399999, "quote_volume": 43464.445705, "trades": 513, "taker_buy_base": 5871982.0, "taker_buy_quote": 17142.773011 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.002939, "high": 0.002945, "low": 0.002896, "close": 0.002898, "volume": 1515888.0, "close_time": 1768355999999, "quote_volume": 4429.3597, "trades": 71, "taker_buy_base": 784398.0, "taker_buy_quote": 2288.406618 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.002895, "high": 0.002896, "low": 0.002877, "close": 0.002893, "volume": 1402550.0, "close_time": 1768359599999, "quote_volume": 4050.746511, "trades": 59, "taker_buy_base": 584585.0, "taker_buy_quote": 1687.245739 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.00289, "high": 0.002913, "low": 0.00289, "close": 0.002906, "volume": 635520.0, "close_time": 1768363199999, "quote_volume": 1841.929703, "trades": 28, "taker_buy_base": 404953.0, "taker_buy_quote": 1175.459129 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002906, "high": 0.00291, "low": 0.002884, "close": 0.00291, "volume": 2003874.0, "close_time": 1768366799999, "quote_volume": 5808.848203, "trades": 86, "taker_buy_base": 1614687.0, "taker_buy_quote": 4683.666953 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.002888, "high": 0.002907, "low": 0.002878, "close": 0.002902, "volume": 256392.0, "close_time": 1768370399999, "quote_volume": 740.476006, "trades": 23, "taker_buy_base": 21691.0, "taker_buy_quote": 62.502415 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.002885, "high": 0.002911, "low": 0.002867, "close": 0.002907, "volume": 2295835.0, "close_time": 1768373999999, "quote_volume": 6623.280038, "trades": 83, "taker_buy_base": 1102455.0, "taker_buy_quote": 3185.298622 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.002904, "high": 0.002916, "low": 0.002881, "close": 0.002881, "volume": 2385905.0, "close_time": 1768377599999, "quote_volume": 6923.19548, "trades": 54, "taker_buy_base": 369006.0, "taker_buy_quote": 1067.136542 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002882, "high": 0.002901, "low": 0.002874, "close": 0.002887, "volume": 3393578.0, "close_time": 1768381199999, "quote_volume": 9784.749422, "trades": 91, "taker_buy_base": 301664.0, "taker_buy_quote": 871.04198 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.002891, "high": 0.002926, "low": 0.002887, "close": 0.002913, "volume": 677443.0, "close_time": 1768384799999, "quote_volume": 1970.051251, "trades": 34, "taker_buy_base": 105434.0, "taker_buy_quote": 305.925619 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.002919, "high": 0.002919, "low": 0.002892, "close": 0.002895, "volume": 2899162.0, "close_time": 1768388399999, "quote_volume": 8407.273046, "trades": 44, "taker_buy_base": 187240.0, "taker_buy_quote": 543.296636 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.002893, "high": 0.002893, "low": 0.00287, "close": 0.002874, "volume": 1630116.0, "close_time": 1768391999999, "quote_volume": 4689.19197, "trades": 66, "taker_buy_base": 544999.0, "taker_buy_quote": 1570.749237 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002891, "high": 0.002902, "low": 0.00288, "close": 0.002883, "volume": 755679.0, "close_time": 1768395599999, "quote_volume": 2184.604178, "trades": 39, "taker_buy_base": 356493.0, "taker_buy_quote": 1030.45291 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.002883, "high": 0.002889, "low": 0.002849, "close": 0.002861, "volume": 2767454.0, "close_time": 1768399199999, "quote_volume": 7924.350438, "trades": 74, "taker_buy_base": 2099967.0, "taker_buy_quote": 6008.990129 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.002863, "high": 0.002912, "low": 0.002863, "close": 0.002912, "volume": 8062797.0, "close_time": 1768402799999, "quote_volume": 23195.780005, "trades": 118, "taker_buy_base": 7627344.0, "taker_buy_quote": 21935.724027 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.002896, "high": 0.002924, "low": 0.002889, "close": 0.002908, "volume": 2929136.0, "close_time": 1768406399999, "quote_volume": 8509.770088, "trades": 108, "taker_buy_base": 963710.0, "taker_buy_quote": 2803.900263 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00291, "high": 0.002922, "low": 0.002899, "close": 0.002901, "volume": 1369077.0, "close_time": 1768409999999, "quote_volume": 3985.90064, "trades": 68, "taker_buy_base": 679969.0, "taker_buy_quote": 1979.837813 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.002901, "high": 0.002905, "low": 0.002861, "close": 0.002863, "volume": 2161845.0, "close_time": 1768413599999, "quote_volume": 6248.886538, "trades": 52, "taker_buy_base": 1112346.0, "taker_buy_quote": 3211.06968 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.002862, "high": 0.002862, "low": 0.002777, "close": 0.002844, "volume": 4840622.0, "close_time": 1768417199999, "quote_volume": 13671.645931, "trades": 146, "taker_buy_base": 1173660.0, "taker_buy_quote": 3311.290168 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.002844, "high": 0.002878, "low": 0.00283, "close": 0.002865, "volume": 4769852.0, "close_time": 1768420799999, "quote_volume": 13562.631522, "trades": 141, "taker_buy_base": 1962380.0, "taker_buy_quote": 5597.282473 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.002866, "high": 0.002882, "low": 0.002851, "close": 0.002852, "volume": 3001924.0, "close_time": 1768424399999, "quote_volume": 8608.119984, "trades": 65, "taker_buy_base": 2894080.0, "taker_buy_quote": 8299.787869 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.002854, "high": 0.00286, "low": 0.002834, "close": 0.002847, "volume": 431454.0, "close_time": 1768427999999, "quote_volume": 1230.359424, "trades": 32, "taker_buy_base": 389314.0, "taker_buy_quote": 1110.587687 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.002841, "high": 0.002841, "low": 0.002801, "close": 0.002821, "volume": 1707394.0, "close_time": 1768431599999, "quote_volume": 4805.066666, "trades": 48, "taker_buy_base": 326608.0, "taker_buy_quote": 920.845203 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.002814, "high": 0.002839, "low": 0.002799, "close": 0.002835, "volume": 1660149.0, "close_time": 1768435199999, "quote_volume": 4670.789896, "trades": 44, "taker_buy_base": 653372.0, "taker_buy_quote": 1846.137636 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002842, "high": 0.002846, "low": 0.002834, "close": 0.002844, "volume": 285854.0, "close_time": 1768438799999, "quote_volume": 812.429349, "trades": 10, "taker_buy_base": 205393.0, "taker_buy_quote": 583.726906 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.002848, "high": 0.002848, "low": 0.002829, "close": 0.002837, "volume": 547758.0, "close_time": 1768442399999, "quote_volume": 1554.651134, "trades": 23, "taker_buy_base": 479659.0, "taker_buy_quote": 1361.300473 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.002825, "high": 0.002825, "low": 0.002807, "close": 0.002808, "volume": 330784.0, "close_time": 1768445999999, "quote_volume": 930.135325, "trades": 22, "taker_buy_base": 275238.0, "taker_buy_quote": 773.603824 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.002813, "high": 0.002814, "low": 0.002774, "close": 0.002782, "volume": 543590.0, "close_time": 1768449599999, "quote_volume": 1511.219273, "trades": 37, "taker_buy_base": 68439.0, "taker_buy_quote": 190.269053 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002777, "high": 0.002777, "low": 0.002684, "close": 0.002737, "volume": 6490870.0, "close_time": 1768453199999, "quote_volume": 17708.21379, "trades": 254, "taker_buy_base": 2462908.0, "taker_buy_quote": 6700.974726 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.002742, "high": 0.002749, "low": 0.002737, "close": 0.002745, "volume": 318619.0, "close_time": 1768456799999, "quote_volume": 874.279773, "trades": 10, "taker_buy_base": 27554.0, "taker_buy_quote": 75.563168 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.002759, "high": 0.002759, "low": 0.002745, "close": 0.002748, "volume": 1164106.0, "close_time": 1768460399999, "quote_volume": 3201.718246, "trades": 21, "taker_buy_base": 80818.0, "taker_buy_quote": 222.430518 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.002755, "high": 0.002781, "low": 0.002752, "close": 0.002765, "volume": 730472.0, "close_time": 1768463999999, "quote_volume": 2019.235232, "trades": 35, "taker_buy_base": 328330.0, "taker_buy_quote": 909.317134 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002764, "high": 0.002772, "low": 0.002752, "close": 0.002759, "volume": 378779.0, "close_time": 1768467599999, "quote_volume": 1044.990818, "trades": 76, "taker_buy_base": 272006.0, "taker_buy_quote": 750.094279 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.002753, "high": 0.002781, "low": 0.002744, "close": 0.002779, "volume": 3836104.0, "close_time": 1768471199999, "quote_volume": 10591.726491, "trades": 105, "taker_buy_base": 1317682.0, "taker_buy_quote": 3635.651467 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.002776, "high": 0.002777, "low": 0.00276, "close": 0.002771, "volume": 531371.0, "close_time": 1768474799999, "quote_volume": 1472.880407, "trades": 46, "taker_buy_base": 92478.0, "taker_buy_quote": 256.219029 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.002771, "high": 0.002776, "low": 0.002755, "close": 0.002755, "volume": 542925.0, "close_time": 1768478399999, "quote_volume": 1501.673293, "trades": 27, "taker_buy_base": 34658.0, "taker_buy_quote": 95.930792 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002756, "high": 0.002764, "low": 0.002756, "close": 0.002764, "volume": 88302.0, "close_time": 1768481999999, "quote_volume": 243.611806, "trades": 7, "taker_buy_base": 18148.0, "taker_buy_quote": 50.024036 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.00277, "high": 0.002779, "low": 0.002768, "close": 0.002771, "volume": 863323.0, "close_time": 1768485599999, "quote_volume": 2396.444388, "trades": 27, "taker_buy_base": 721023.0, "taker_buy_quote": 2001.885286 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.002771, "high": 0.002771, "low": 0.002722, "close": 0.002736, "volume": 1703801.0, "close_time": 1768489199999, "quote_volume": 4675.502624, "trades": 61, "taker_buy_base": 630950.0, "taker_buy_quote": 1728.955388 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.002733, "high": 0.002741, "low": 0.002666, "close": 0.002698, "volume": 4712253.0, "close_time": 1768492799999, "quote_volume": 12715.778704, "trades": 130, "taker_buy_base": 1038760.0, "taker_buy_quote": 2803.223707 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002698, "high": 0.002703, "low": 0.002664, "close": 0.002699, "volume": 8128420.0, "close_time": 1768496399999, "quote_volume": 21796.400359, "trades": 225, "taker_buy_base": 3216811.0, "taker_buy_quote": 8639.515066 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.002692, "high": 0.002699, "low": 0.002658, "close": 0.00267, "volume": 1458612.0, "close_time": 1768499999999, "quote_volume": 3897.745128, "trades": 52, "taker_buy_base": 747437.0, "taker_buy_quote": 2000.82756 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.002671, "high": 0.002674, "low": 0.002639, "close": 0.002646, "volume": 1816212.0, "close_time": 1768503599999, "quote_volume": 4823.129869, "trades": 46, "taker_buy_base": 1050933.0, "taker_buy_quote": 2792.811754 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.002646, "high": 0.002656, "low": 0.002631, "close": 0.002656, "volume": 663191.0, "close_time": 1768507199999, "quote_volume": 1751.307612, "trades": 28, "taker_buy_base": 292804.0, "taker_buy_quote": 774.602313 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002651, "high": 0.002667, "low": 0.002635, "close": 0.002638, "volume": 218163.0, "close_time": 1768510799999, "quote_volume": 577.699023, "trades": 26, "taker_buy_base": 57325.0, "taker_buy_quote": 151.733091 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.002645, "high": 0.002646, "low": 0.002645, "close": 0.002646, "volume": 22509.0, "close_time": 1768514399999, "quote_volume": 59.54136, "trades": 3, "taker_buy_base": 5055.0, "taker_buy_quote": 13.37553 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.002657, "high": 0.002679, "low": 0.002657, "close": 0.002665, "volume": 324036.0, "close_time": 1768517999999, "quote_volume": 864.561911, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.002674, "high": 0.002675, "low": 0.002674, "close": 0.002674, "volume": 133161.0, "close_time": 1768521599999, "quote_volume": 356.133828, "trades": 11, "taker_buy_base": 96222.0, "taker_buy_quote": 257.358942 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002681, "high": 0.002684, "low": 0.002674, "close": 0.002678, "volume": 164207.0, "close_time": 1768525199999, "quote_volume": 440.057447, "trades": 22, "taker_buy_base": 10051.0, "taker_buy_quote": 26.976884 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.002673, "high": 0.002674, "low": 0.00267, "close": 0.002674, "volume": 171902.0, "close_time": 1768528799999, "quote_volume": 459.318574, "trades": 5, "taker_buy_base": 50617.0, "taker_buy_quote": 135.215054 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.002672, "high": 0.002672, "low": 0.00266, "close": 0.00266, "volume": 37609.0, "close_time": 1768532399999, "quote_volume": 100.2731, "trades": 3, "taker_buy_base": 33859.0, "taker_buy_quote": 90.2681 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.002677, "high": 0.002678, "low": 0.002672, "close": 0.002672, "volume": 39903.0, "close_time": 1768535999999, "quote_volume": 106.741206, "trades": 3, "taker_buy_base": 39903.0, "taker_buy_quote": 106.741206 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00266, "high": 0.002663, "low": 0.002648, "close": 0.002652, "volume": 750219.0, "close_time": 1768539599999, "quote_volume": 1991.079279, "trades": 23, "taker_buy_base": 288436.0, "taker_buy_quote": 766.466308 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.002681, "high": 0.002688, "low": 0.00268, "close": 0.002683, "volume": 14929.0, "close_time": 1768543199999, "quote_volume": 40.054391, "trades": 4, "taker_buy_base": 7450.0, "taker_buy_quote": 19.99949 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.002678, "high": 0.002679, "low": 0.002678, "close": 0.002679, "volume": 29224.0, "close_time": 1768546799999, "quote_volume": 78.273642, "trades": 2, "taker_buy_base": 29224.0, "taker_buy_quote": 78.273642 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.002689, "high": 0.002689, "low": 0.002679, "close": 0.002679, "volume": 67324.0, "close_time": 1768550399999, "quote_volume": 180.68517, "trades": 7, "taker_buy_base": 3719.0, "taker_buy_quote": 10.000391 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002682, "high": 0.002687, "low": 0.002682, "close": 0.002687, "volume": 222752.0, "close_time": 1768553999999, "quote_volume": 597.863826, "trades": 18, "taker_buy_base": 136131.0, "taker_buy_quote": 365.457229 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00268, "high": 0.002691, "low": 0.00268, "close": 0.002688, "volume": 176681.0, "close_time": 1768557599999, "quote_volume": 474.004091, "trades": 9, "taker_buy_base": 134813.0, "taker_buy_quote": 361.69972 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.002686, "high": 0.002688, "low": 0.002673, "close": 0.002673, "volume": 264356.0, "close_time": 1768561199999, "quote_volume": 709.026841, "trades": 16, "taker_buy_base": 155897.0, "taker_buy_quote": 418.803058 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.002673, "high": 0.002673, "low": 0.002673, "close": 0.002673, "volume": 0.0, "close_time": 1768564799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.002679, "high": 0.002685, "low": 0.002675, "close": 0.002675, "volume": 184899.0, "close_time": 1768568399999, "quote_volume": 495.477431, "trades": 8, "taker_buy_base": 170088.0, "taker_buy_quote": 455.798762 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.002673, "high": 0.002673, "low": 0.002657, "close": 0.002664, "volume": 404589.0, "close_time": 1768571999999, "quote_volume": 1076.647404, "trades": 20, "taker_buy_base": 5000.0, "taker_buy_quote": 13.365 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.002667, "high": 0.002682, "low": 0.002665, "close": 0.002675, "volume": 3099462.0, "close_time": 1768575599999, "quote_volume": 8290.984746, "trades": 62, "taker_buy_base": 917126.0, "taker_buy_quote": 2454.320787 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.002668, "high": 0.002678, "low": 0.002613, "close": 0.002623, "volume": 3531084.0, "close_time": 1768579199999, "quote_volume": 9333.824135, "trades": 54, "taker_buy_base": 2568291.0, "taker_buy_quote": 6794.32479 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00263, "high": 0.002666, "low": 0.002629, "close": 0.002666, "volume": 205843.0, "close_time": 1768582799999, "quote_volume": 542.608983, "trades": 9, "taker_buy_base": 11299.0, "taker_buy_quote": 30.009914 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.002659, "high": 0.002666, "low": 0.002641, "close": 0.002666, "volume": 65064.0, "close_time": 1768586399999, "quote_volume": 172.789959, "trades": 9, "taker_buy_base": 30156.0, "taker_buy_quote": 80.004495 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.002664, "high": 0.002679, "low": 0.002662, "close": 0.002667, "volume": 1236104.0, "close_time": 1768589999999, "quote_volume": 3302.386409, "trades": 36, "taker_buy_base": 707007.0, "taker_buy_quote": 1890.919056 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.002665, "high": 0.002675, "low": 0.002654, "close": 0.002675, "volume": 187570.0, "close_time": 1768593599999, "quote_volume": 499.121526, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.002675, "high": 0.002712, "low": 0.002672, "close": 0.002712, "volume": 917495.0, "close_time": 1768597199999, "quote_volume": 2473.088316, "trades": 41, "taker_buy_base": 208714.0, "taker_buy_quote": 562.8011 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.00271, "high": 0.002724, "low": 0.00271, "close": 0.002722, "volume": 128743.0, "close_time": 1768600799999, "quote_volume": 350.003792, "trades": 7, "taker_buy_base": 28467.0, "taker_buy_quote": 77.42193 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.002722, "high": 0.002725, "low": 0.002719, "close": 0.002724, "volume": 395333.0, "close_time": 1768604399999, "quote_volume": 1075.322835, "trades": 8, "taker_buy_base": 236023.0, "taker_buy_quote": 641.908945 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.002724, "high": 0.002727, "low": 0.00272, "close": 0.00272, "volume": 441891.0, "close_time": 1768607999999, "quote_volume": 1203.967803, "trades": 23, "taker_buy_base": 66671.0, "taker_buy_quote": 181.742091 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00273, "high": 0.002731, "low": 0.002714, "close": 0.002722, "volume": 778971.0, "close_time": 1768611599999, "quote_volume": 2121.410982, "trades": 31, "taker_buy_base": 507787.0, "taker_buy_quote": 1383.213759 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.002727, "high": 0.002731, "low": 0.002722, "close": 0.002722, "volume": 203768.0, "close_time": 1768615199999, "quote_volume": 556.061024, "trades": 9, "taker_buy_base": 155871.0, "taker_buy_quote": 425.529297 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.002723, "high": 0.002723, "low": 0.002707, "close": 0.002707, "volume": 42537.0, "close_time": 1768618799999, "quote_volume": 115.295879, "trades": 5, "taker_buy_base": 21174.0, "taker_buy_quote": 57.419214 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.002707, "high": 0.002721, "low": 0.002707, "close": 0.002718, "volume": 373807.0, "close_time": 1768622399999, "quote_volume": 1015.515448, "trades": 14, "taker_buy_base": 95853.0, "taker_buy_quote": 260.382821 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.002713, "high": 0.002718, "low": 0.002709, "close": 0.002718, "volume": 66310.0, "close_time": 1768625999999, "quote_volume": 179.972644, "trades": 5, "taker_buy_base": 29462.0, "taker_buy_quote": 80.077716 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.002716, "high": 0.002727, "low": 0.002714, "close": 0.002727, "volume": 155261.0, "close_time": 1768629599999, "quote_volume": 422.128476, "trades": 9, "taker_buy_base": 104437.0, "taker_buy_quote": 283.98286 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.002721, "high": 0.002726, "low": 0.002718, "close": 0.002718, "volume": 531591.0, "close_time": 1768633199999, "quote_volume": 1445.864128, "trades": 17, "taker_buy_base": 217128.0, "taker_buy_quote": 590.392312 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.002709, "high": 0.002728, "low": 0.002707, "close": 0.002724, "volume": 416416.0, "close_time": 1768636799999, "quote_volume": 1134.124997, "trades": 19, "taker_buy_base": 184527.0, "taker_buy_quote": 501.751321 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002724, "high": 0.002746, "low": 0.002724, "close": 0.002745, "volume": 2164012.0, "close_time": 1768640399999, "quote_volume": 5933.996355, "trades": 42, "taker_buy_base": 478468.0, "taker_buy_quote": 1309.307592 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.00275, "high": 0.00275, "low": 0.002737, "close": 0.002737, "volume": 208694.0, "close_time": 1768643999999, "quote_volume": 571.763149, "trades": 8, "taker_buy_base": 160864.0, "taker_buy_quote": 440.514089 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.002739, "high": 0.002742, "low": 0.002736, "close": 0.002739, "volume": 641616.0, "close_time": 1768647599999, "quote_volume": 1757.842677, "trades": 16, "taker_buy_base": 250960.0, "taker_buy_quote": 687.223874 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.002736, "high": 0.002744, "low": 0.002734, "close": 0.00274, "volume": 745321.0, "close_time": 1768651199999, "quote_volume": 2040.288127, "trades": 24, "taker_buy_base": 250924.0, "taker_buy_quote": 687.445106 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.002739, "high": 0.002749, "low": 0.002739, "close": 0.002747, "volume": 14564.0, "close_time": 1768654799999, "quote_volume": 39.989022, "trades": 4, "taker_buy_base": 3650.0, "taker_buy_quote": 9.99735 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.002752, "high": 0.002765, "low": 0.002752, "close": 0.002761, "volume": 350444.0, "close_time": 1768658399999, "quote_volume": 967.019186, "trades": 23, "taker_buy_base": 276570.0, "taker_buy_quote": 763.307434 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.00277, "high": 0.002783, "low": 0.002755, "close": 0.002779, "volume": 1702712.0, "close_time": 1768661999999, "quote_volume": 4709.106442, "trades": 43, "taker_buy_base": 503365.0, "taker_buy_quote": 1396.889172 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.00279, "high": 0.002791, "low": 0.002781, "close": 0.002786, "volume": 239405.0, "close_time": 1768665599999, "quote_volume": 667.290801, "trades": 14, "taker_buy_base": 158009.0, "taker_buy_quote": 440.688377 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002785, "high": 0.002785, "low": 0.002754, "close": 0.002761, "volume": 832338.0, "close_time": 1768669199999, "quote_volume": 2295.349675, "trades": 26, "taker_buy_base": 493633.0, "taker_buy_quote": 1361.614089 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.002762, "high": 0.002777, "low": 0.002762, "close": 0.002777, "volume": 58509.0, "close_time": 1768672799999, "quote_volume": 162.103636, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.002779, "high": 0.002787, "low": 0.002776, "close": 0.002787, "volume": 132696.0, "close_time": 1768676399999, "quote_volume": 368.842205, "trades": 9, "taker_buy_base": 56811.0, "taker_buy_quote": 158.089263 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.002788, "high": 0.002789, "low": 0.002769, "close": 0.002769, "volume": 194007.0, "close_time": 1768679999999, "quote_volume": 539.457866, "trades": 15, "taker_buy_base": 57364.0, "taker_buy_quote": 159.902588 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.002771, "high": 0.002771, "low": 0.002758, "close": 0.002765, "volume": 310057.0, "close_time": 1768683599999, "quote_volume": 857.294535, "trades": 19, "taker_buy_base": 36848.0, "taker_buy_quote": 101.866296 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.002763, "high": 0.002768, "low": 0.002757, "close": 0.002757, "volume": 257048.0, "close_time": 1768687199999, "quote_volume": 709.414273, "trades": 10, "taker_buy_base": 19988.0, "taker_buy_quote": 55.30836 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.002758, "high": 0.002759, "low": 0.002722, "close": 0.002734, "volume": 605942.0, "close_time": 1768690799999, "quote_volume": 1658.929472, "trades": 16, "taker_buy_base": 330386.0, "taker_buy_quote": 905.644528 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.002743, "high": 0.002743, "low": 0.002733, "close": 0.002734, "volume": 192366.0, "close_time": 1768694399999, "quote_volume": 526.362009, "trades": 8, "taker_buy_base": 2011.0, "taker_buy_quote": 5.498074 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002749, "high": 0.002754, "low": 0.00274, "close": 0.00274, "volume": 467342.0, "close_time": 1768697999999, "quote_volume": 1284.050291, "trades": 16, "taker_buy_base": 355289.0, "taker_buy_quote": 976.312335 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.002727, "high": 0.002728, "low": 0.0027, "close": 0.0027, "volume": 851925.0, "close_time": 1768701599999, "quote_volume": 2315.213239, "trades": 25, "taker_buy_base": 459237.0, "taker_buy_quote": 1248.291075 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.002709, "high": 0.002713, "low": 0.002689, "close": 0.002689, "volume": 549400.0, "close_time": 1768705199999, "quote_volume": 1482.034189, "trades": 23, "taker_buy_base": 390048.0, "taker_buy_quote": 1052.051362 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.002692, "high": 0.002719, "low": 0.002691, "close": 0.002707, "volume": 1388595.0, "close_time": 1768708799999, "quote_volume": 3764.123884, "trades": 36, "taker_buy_base": 1089476.0, "taker_buy_quote": 2956.28199 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002693, "high": 0.002693, "low": 0.002687, "close": 0.002687, "volume": 22537.0, "close_time": 1768712399999, "quote_volume": 60.622844, "trades": 3, "taker_buy_base": 7988.0, "taker_buy_quote": 21.486034 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.002682, "high": 0.002684, "low": 0.002679, "close": 0.002684, "volume": 155712.0, "close_time": 1768715999999, "quote_volume": 417.572003, "trades": 15, "taker_buy_base": 58631.0, "taker_buy_quote": 157.233428 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.002692, "high": 0.002696, "low": 0.002684, "close": 0.002687, "volume": 242045.0, "close_time": 1768719599999, "quote_volume": 651.880378, "trades": 12, "taker_buy_base": 170366.0, "taker_buy_quote": 459.144862 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.00269, "high": 0.002705, "low": 0.002661, "close": 0.002705, "volume": 2024667.0, "close_time": 1768723199999, "quote_volume": 5408.407877, "trades": 49, "taker_buy_base": 70778.0, "taker_buy_quote": 191.066206 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002689, "high": 0.002689, "low": 0.002689, "close": 0.002689, "volume": 2950.0, "close_time": 1768726799999, "quote_volume": 7.93255, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.002683, "high": 0.002683, "low": 0.002674, "close": 0.002676, "volume": 123795.0, "close_time": 1768730399999, "quote_volume": 331.092787, "trades": 5, "taker_buy_base": 114451.0, "taker_buy_quote": 306.088243 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.00268, "high": 0.002686, "low": 0.002672, "close": 0.002683, "volume": 1737905.0, "close_time": 1768733999999, "quote_volume": 4653.05217, "trades": 57, "taker_buy_base": 1313672.0, "taker_buy_quote": 3518.011151 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.002683, "high": 0.002711, "low": 0.002683, "close": 0.002702, "volume": 1197808.0, "close_time": 1768737599999, "quote_volume": 3239.127976, "trades": 44, "taker_buy_base": 978265.0, "taker_buy_quote": 2644.963263 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.002697, "high": 0.002699, "low": 0.002691, "close": 0.002691, "volume": 790315.0, "close_time": 1768741199999, "quote_volume": 2130.605874, "trades": 19, "taker_buy_base": 486465.0, "taker_buy_quote": 1312.133448 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.002687, "high": 0.00269, "low": 0.002675, "close": 0.002675, "volume": 984499.0, "close_time": 1768744799999, "quote_volume": 2644.78615, "trades": 25, "taker_buy_base": 155395.0, "taker_buy_quote": 416.992902 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.002673, "high": 0.002686, "low": 0.00266, "close": 0.00266, "volume": 555238.0, "close_time": 1768748399999, "quote_volume": 1485.936439, "trades": 27, "taker_buy_base": 340705.0, "taker_buy_quote": 912.745307 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.002655, "high": 0.002688, "low": 0.002654, "close": 0.002682, "volume": 350661.0, "close_time": 1768751999999, "quote_volume": 936.044693, "trades": 16, "taker_buy_base": 147113.0, "taker_buy_quote": 393.413036 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002681, "high": 0.00269, "low": 0.002681, "close": 0.00269, "volume": 412093.0, "close_time": 1768755599999, "quote_volume": 1107.605816, "trades": 27, "taker_buy_base": 402093.0, "taker_buy_quote": 1080.775816 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.002682, "high": 0.002688, "low": 0.002682, "close": 0.002688, "volume": 425301.0, "close_time": 1768759199999, "quote_volume": 1142.551292, "trades": 9, "taker_buy_base": 315991.0, "taker_buy_quote": 848.726012 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.002688, "high": 0.0027, "low": 0.002682, "close": 0.0027, "volume": 788823.0, "close_time": 1768762799999, "quote_volume": 2122.671563, "trades": 16, "taker_buy_base": 242665.0, "taker_buy_quote": 654.612941 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.002702, "high": 0.002702, "low": 0.002672, "close": 0.002677, "volume": 222455.0, "close_time": 1768766399999, "quote_volume": 599.129006, "trades": 12, "taker_buy_base": 51305.0, "taker_buy_quote": 138.04302 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002681, "high": 0.0027, "low": 0.002681, "close": 0.0027, "volume": 3290549.0, "close_time": 1768769999999, "quote_volume": 8879.302394, "trades": 33, "taker_buy_base": 3122423.0, "taker_buy_quote": 8427.317805 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.002695, "high": 0.002695, "low": 0.002693, "close": 0.002693, "volume": 150000.0, "close_time": 1768773599999, "quote_volume": 404.006074, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.002693, "high": 0.002693, "low": 0.002693, "close": 0.002693, "volume": 0.0, "close_time": 1768777199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.002664, "high": 0.00267, "low": 0.002582, "close": 0.002582, "volume": 3500076.0, "close_time": 1768780799999, "quote_volume": 9218.193158, "trades": 78, "taker_buy_base": 2325510.0, "taker_buy_quote": 6124.868364 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002582, "high": 0.002582, "low": 0.002329, "close": 0.002483, "volume": 41882240.0, "close_time": 1768784399999, "quote_volume": 102046.806454, "trades": 1024, "taker_buy_base": 18782732.0, "taker_buy_quote": 45731.95599 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.002478, "high": 0.002478, "low": 0.002424, "close": 0.002451, "volume": 3685948.0, "close_time": 1768787999999, "quote_volume": 9015.214531, "trades": 114, "taker_buy_base": 1824037.0, "taker_buy_quote": 4468.447483 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.002462, "high": 0.002468, "low": 0.00246, "close": 0.002466, "volume": 270509.0, "close_time": 1768791599999, "quote_volume": 666.889419, "trades": 13, "taker_buy_base": 26602.0, "taker_buy_quote": 65.501578 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.002469, "high": 0.002485, "low": 0.002469, "close": 0.002485, "volume": 711982.0, "close_time": 1768795199999, "quote_volume": 1761.770848, "trades": 12, "taker_buy_base": 638561.0, "taker_buy_quote": 1579.918417 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002478, "high": 0.00248, "low": 0.002458, "close": 0.002458, "volume": 852339.0, "close_time": 1768798799999, "quote_volume": 2108.344135, "trades": 23, "taker_buy_base": 543550.0, "taker_buy_quote": 1345.810817 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.002458, "high": 0.002474, "low": 0.002458, "close": 0.002474, "volume": 309240.0, "close_time": 1768802399999, "quote_volume": 761.90329, "trades": 24, "taker_buy_base": 182542.0, "taker_buy_quote": 449.754485 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.002471, "high": 0.002477, "low": 0.002466, "close": 0.002472, "volume": 1388929.0, "close_time": 1768805999999, "quote_volume": 3435.340737, "trades": 53, "taker_buy_base": 1053453.0, "taker_buy_quote": 2606.941509 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.002472, "high": 0.002498, "low": 0.002472, "close": 0.002485, "volume": 1484466.0, "close_time": 1768809599999, "quote_volume": 3699.638257, "trades": 63, "taker_buy_base": 844487.0, "taker_buy_quote": 2105.320723 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002486, "high": 0.002512, "low": 0.002486, "close": 0.002509, "volume": 1216602.0, "close_time": 1768813199999, "quote_volume": 3032.619609, "trades": 41, "taker_buy_base": 339516.0, "taker_buy_quote": 847.897269 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.002507, "high": 0.00251, "low": 0.0025, "close": 0.002509, "volume": 715113.0, "close_time": 1768816799999, "quote_volume": 1791.084392, "trades": 19, "taker_buy_base": 57717.0, "taker_buy_quote": 144.679988 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.002509, "high": 0.002509, "low": 0.002499, "close": 0.002499, "volume": 60599.0, "close_time": 1768820399999, "quote_volume": 151.821541, "trades": 5, "taker_buy_base": 15277.0, "taker_buy_quote": 38.329993 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.002509, "high": 0.002517, "low": 0.002505, "close": 0.002505, "volume": 596914.0, "close_time": 1768823999999, "quote_volume": 1499.729179, "trades": 25, "taker_buy_base": 335675.0, "taker_buy_quote": 843.837894 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002491, "high": 0.002501, "low": 0.002487, "close": 0.002493, "volume": 351623.0, "close_time": 1768827599999, "quote_volume": 877.589772, "trades": 24, "taker_buy_base": 145002.0, "taker_buy_quote": 362.165519 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.002513, "high": 0.002523, "low": 0.002498, "close": 0.002508, "volume": 1563806.0, "close_time": 1768831199999, "quote_volume": 3926.981543, "trades": 35, "taker_buy_base": 682606.0, "taker_buy_quote": 1712.893684 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.002519, "high": 0.002519, "low": 0.002516, "close": 0.002518, "volume": 482204.0, "close_time": 1768834799999, "quote_volume": 1214.073141, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.002513, "high": 0.002513, "low": 0.002506, "close": 0.002511, "volume": 230467.0, "close_time": 1768838399999, "quote_volume": 578.741134, "trades": 11, "taker_buy_base": 17454.0, "taker_buy_quote": 43.861902 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002528, "high": 0.002528, "low": 0.002528, "close": 0.002528, "volume": 17454.0, "close_time": 1768841999999, "quote_volume": 44.123712, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.002527, "high": 0.00253, "low": 0.002513, "close": 0.002528, "volume": 1308035.0, "close_time": 1768845599999, "quote_volume": 3296.130728, "trades": 29, "taker_buy_base": 193558.0, "taker_buy_quote": 488.96816 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.002528, "high": 0.002534, "low": 0.002522, "close": 0.002534, "volume": 308540.0, "close_time": 1768849199999, "quote_volume": 780.013675, "trades": 14, "taker_buy_base": 133697.0, "taker_buy_quote": 337.577859 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.002533, "high": 0.002552, "low": 0.002533, "close": 0.002539, "volume": 358785.0, "close_time": 1768852799999, "quote_volume": 913.4177, "trades": 15, "taker_buy_base": 198321.0, "taker_buy_quote": 504.33583 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00254, "high": 0.002547, "low": 0.00254, "close": 0.002543, "volume": 71982.0, "close_time": 1768856399999, "quote_volume": 182.954166, "trades": 5, "taker_buy_base": 71982.0, "taker_buy_quote": 182.954166 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.002543, "high": 0.002544, "low": 0.002521, "close": 0.002521, "volume": 763904.0, "close_time": 1768859999999, "quote_volume": 1932.364061, "trades": 36, "taker_buy_base": 672456.0, "taker_buy_quote": 1701.734932 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.002526, "high": 0.002526, "low": 0.002504, "close": 0.002504, "volume": 1772396.0, "close_time": 1768863599999, "quote_volume": 4451.76266, "trades": 29, "taker_buy_base": 1302604.0, "taker_buy_quote": 3274.270902 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.002508, "high": 0.002508, "low": 0.002504, "close": 0.002504, "volume": 4908.0, "close_time": 1768867199999, "quote_volume": 12.301276, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002524, "high": 0.002526, "low": 0.002507, "close": 0.002508, "volume": 514682.0, "close_time": 1768870799999, "quote_volume": 1292.861607, "trades": 24, "taker_buy_base": 265991.0, "taker_buy_quote": 668.699312 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.002506, "high": 0.002532, "low": 0.002494, "close": 0.002522, "volume": 1805592.0, "close_time": 1768874399999, "quote_volume": 4532.215518, "trades": 65, "taker_buy_base": 864402.0, "taker_buy_quote": 2170.636347 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.002524, "high": 0.002535, "low": 0.00252, "close": 0.002527, "volume": 351317.0, "close_time": 1768877999999, "quote_volume": 889.26311, "trades": 11, "taker_buy_base": 144316.0, "taker_buy_quote": 365.245687 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.002523, "high": 0.002523, "low": 0.002511, "close": 0.002518, "volume": 319755.0, "close_time": 1768881599999, "quote_volume": 805.275126, "trades": 9, "taker_buy_base": 122754.0, "taker_buy_quote": 309.08976 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002509, "high": 0.002518, "low": 0.002509, "close": 0.002512, "volume": 1021287.0, "close_time": 1768885199999, "quote_volume": 2567.925623, "trades": 18, "taker_buy_base": 628604.0, "taker_buy_quote": 1580.036644 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.002512, "high": 0.00252, "low": 0.002498, "close": 0.002508, "volume": 692403.0, "close_time": 1768888799999, "quote_volume": 1738.391215, "trades": 20, "taker_buy_base": 231061.0, "taker_buy_quote": 581.411595 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.002497, "high": 0.002497, "low": 0.002463, "close": 0.002463, "volume": 649187.0, "close_time": 1768892399999, "quote_volume": 1607.719771, "trades": 36, "taker_buy_base": 207814.0, "taker_buy_quote": 515.017797 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.002463, "high": 0.002474, "low": 0.002451, "close": 0.002454, "volume": 358460.0, "close_time": 1768895999999, "quote_volume": 882.869736, "trades": 22, "taker_buy_base": 114348.0, "taker_buy_quote": 281.726104 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.002454, "high": 0.002461, "low": 0.002435, "close": 0.002448, "volume": 4089468.0, "close_time": 1768899599999, "quote_volume": 10013.609312, "trades": 116, "taker_buy_base": 3104482.0, "taker_buy_quote": 7602.981583 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.002446, "high": 0.002446, "low": 0.00244, "close": 0.002443, "volume": 280322.0, "close_time": 1768903199999, "quote_volume": 685.532612, "trades": 8, "taker_buy_base": 44983.0, "taker_buy_quote": 109.968418 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.002456, "high": 0.002456, "low": 0.002452, "close": 0.002452, "volume": 121664.0, "close_time": 1768906799999, "quote_volume": 298.400128, "trades": 4, "taker_buy_base": 103240.0, "taker_buy_quote": 253.22448 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.002453, "high": 0.002457, "low": 0.00244, "close": 0.00244, "volume": 71823.0, "close_time": 1768910399999, "quote_volume": 175.882435, "trades": 6, "taker_buy_base": 48142.0, "taker_buy_quote": 117.816622 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002441, "high": 0.002454, "low": 0.00244, "close": 0.002454, "volume": 295895.0, "close_time": 1768913999999, "quote_volume": 723.675569, "trades": 13, "taker_buy_base": 176821.0, "taker_buy_quote": 433.116585 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.002443, "high": 0.002454, "low": 0.002429, "close": 0.002429, "volume": 2584275.0, "close_time": 1768917599999, "quote_volume": 6311.401593, "trades": 88, "taker_buy_base": 1644005.0, "taker_buy_quote": 4014.572777 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.002434, "high": 0.002464, "low": 0.002431, "close": 0.002442, "volume": 721093.0, "close_time": 1768921199999, "quote_volume": 1757.86841, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.002428, "high": 0.002438, "low": 0.002416, "close": 0.002423, "volume": 541630.0, "close_time": 1768924799999, "quote_volume": 1313.645872, "trades": 32, "taker_buy_base": 139569.0, "taker_buy_quote": 338.708396 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.002429, "high": 0.002433, "low": 0.002391, "close": 0.002402, "volume": 1539502.0, "close_time": 1768928399999, "quote_volume": 3697.233289, "trades": 57, "taker_buy_base": 315251.0, "taker_buy_quote": 761.889895 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.002398, "high": 0.002412, "low": 0.002384, "close": 0.002395, "volume": 785260.0, "close_time": 1768931999999, "quote_volume": 1882.544229, "trades": 36, "taker_buy_base": 299382.0, "taker_buy_quote": 719.946569 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.002393, "high": 0.002393, "low": 0.00238, "close": 0.002384, "volume": 844873.0, "close_time": 1768935599999, "quote_volume": 2017.735799, "trades": 26, "taker_buy_base": 400340.0, "taker_buy_quote": 957.002315 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.002392, "high": 0.002394, "low": 0.002383, "close": 0.002388, "volume": 629959.0, "close_time": 1768939199999, "quote_volume": 1506.274429, "trades": 16, "taker_buy_base": 414534.0, "taker_buy_quote": 991.988497 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.002388, "high": 0.002407, "low": 0.002382, "close": 0.002395, "volume": 757819.0, "close_time": 1768942799999, "quote_volume": 1814.327802, "trades": 15, "taker_buy_base": 128306.0, "taker_buy_quote": 307.3506 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.002381, "high": 0.002384, "low": 0.002368, "close": 0.002368, "volume": 700132.0, "close_time": 1768946399999, "quote_volume": 1663.369235, "trades": 25, "taker_buy_base": 258174.0, "taker_buy_quote": 614.706132 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.002372, "high": 0.002373, "low": 0.002327, "close": 0.002357, "volume": 1323213.0, "close_time": 1768949999999, "quote_volume": 3106.354895, "trades": 53, "taker_buy_base": 377177.0, "taker_buy_quote": 883.066286 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.002353, "high": 0.002353, "low": 0.002343, "close": 0.002347, "volume": 583206.0, "close_time": 1768953599999, "quote_volume": 1369.334796, "trades": 22, "taker_buy_base": 160231.0, "taker_buy_quote": 376.216794 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002353, "high": 0.002393, "low": 0.00235, "close": 0.002393, "volume": 840668.0, "close_time": 1768957199999, "quote_volume": 1980.641207, "trades": 17, "taker_buy_base": 221961.0, "taker_buy_quote": 522.774901 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.002394, "high": 0.002413, "low": 0.002392, "close": 0.002406, "volume": 1887909.0, "close_time": 1768960799999, "quote_volume": 4529.550453, "trades": 36, "taker_buy_base": 250677.0, "taker_buy_quote": 603.442649 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.002413, "high": 0.002429, "low": 0.002413, "close": 0.002427, "volume": 472638.0, "close_time": 1768964399999, "quote_volume": 1144.872974, "trades": 21, "taker_buy_base": 228288.0, "taker_buy_quote": 552.10512 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.002426, "high": 0.00243, "low": 0.002415, "close": 0.002422, "volume": 399575.0, "close_time": 1768967999999, "quote_volume": 969.309228, "trades": 22, "taker_buy_base": 35881.0, "taker_buy_quote": 87.027912 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.002421, "high": 0.002424, "low": 0.002419, "close": 0.002422, "volume": 197090.0, "close_time": 1768971599999, "quote_volume": 477.279284, "trades": 12, "taker_buy_base": 188853.0, "taker_buy_quote": 457.348507 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.002426, "high": 0.00243, "low": 0.002425, "close": 0.002429, "volume": 2022427.0, "close_time": 1768975199999, "quote_volume": 4909.742966, "trades": 54, "taker_buy_base": 2002684.0, "taker_buy_quote": 4861.864446 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00243, "high": 0.002431, "low": 0.002418, "close": 0.002418, "volume": 587381.0, "close_time": 1768978799999, "quote_volume": 1424.22457, "trades": 13, "taker_buy_base": 531593.0, "taker_buy_quote": 1289.045852 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.002416, "high": 0.002438, "low": 0.002416, "close": 0.002422, "volume": 423294.0, "close_time": 1768982399999, "quote_volume": 1025.8703, "trades": 18, "taker_buy_base": 358143.0, "taker_buy_quote": 867.96124 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.002421, "high": 0.002429, "low": 0.002404, "close": 0.002404, "volume": 273428.0, "close_time": 1768985999999, "quote_volume": 662.413161, "trades": 10, "taker_buy_base": 184564.0, "taker_buy_quote": 447.531159 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.002417, "high": 0.002426, "low": 0.002417, "close": 0.002425, "volume": 407151.0, "close_time": 1768989599999, "quote_volume": 986.044315, "trades": 22, "taker_buy_base": 264038.0, "taker_buy_quote": 639.590371 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.002424, "high": 0.002425, "low": 0.002423, "close": 0.002425, "volume": 128890.0, "close_time": 1768993199999, "quote_volume": 312.498856, "trades": 6, "taker_buy_base": 98182.0, "taker_buy_quote": 238.031956 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00242, "high": 0.002422, "low": 0.002388, "close": 0.002388, "volume": 306964.0, "close_time": 1768996799999, "quote_volume": 741.89228, "trades": 13, "taker_buy_base": 199813.0, "taker_buy_quote": 483.731188 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.002388, "high": 0.002388, "low": 0.002364, "close": 0.002381, "volume": 954907.0, "close_time": 1769000399999, "quote_volume": 2266.496464, "trades": 43, "taker_buy_base": 449414.0, "taker_buy_quote": 1064.140576 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.002393, "high": 0.002395, "low": 0.002368, "close": 0.002368, "volume": 115047.0, "close_time": 1769003999999, "quote_volume": 274.500403, "trades": 8, "taker_buy_base": 5428.0, "taker_buy_quote": 13.00006 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.002365, "high": 0.002418, "low": 0.002363, "close": 0.002417, "volume": 1821824.0, "close_time": 1769007599999, "quote_volume": 4353.539686, "trades": 37, "taker_buy_base": 914647.0, "taker_buy_quote": 2195.095506 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.002417, "high": 0.00245, "low": 0.002416, "close": 0.00245, "volume": 1486204.0, "close_time": 1769011199999, "quote_volume": 3621.06313, "trades": 40, "taker_buy_base": 370097.0, "taker_buy_quote": 901.696247 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002438, "high": 0.002438, "low": 0.002377, "close": 0.002377, "volume": 725145.0, "close_time": 1769014799999, "quote_volume": 1741.872131, "trades": 23, "taker_buy_base": 156069.0, "taker_buy_quote": 374.004049 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.002371, "high": 0.002374, "low": 0.00235, "close": 0.002371, "volume": 3783413.0, "close_time": 1769018399999, "quote_volume": 8937.839394, "trades": 128, "taker_buy_base": 907529.0, "taker_buy_quote": 2146.561479 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.002366, "high": 0.002402, "low": 0.002362, "close": 0.002392, "volume": 1202612.0, "close_time": 1769021999999, "quote_volume": 2860.029706, "trades": 48, "taker_buy_base": 810736.0, "taker_buy_quote": 1928.006702 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.002387, "high": 0.002459, "low": 0.002387, "close": 0.002457, "volume": 2806743.0, "close_time": 1769025599999, "quote_volume": 6812.526631, "trades": 61, "taker_buy_base": 2035301.0, "taker_buy_quote": 4938.794857 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00246, "high": 0.002537, "low": 0.00246, "close": 0.002534, "volume": 9066529.0, "close_time": 1769029199999, "quote_volume": 22639.300326, "trades": 250, "taker_buy_base": 4700060.0, "taker_buy_quote": 11738.300411 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.002535, "high": 0.002551, "low": 0.002521, "close": 0.002529, "volume": 1630235.0, "close_time": 1769032799999, "quote_volume": 4131.432403, "trades": 72, "taker_buy_base": 956545.0, "taker_buy_quote": 2425.141994 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.002526, "high": 0.002533, "low": 0.002494, "close": 0.002503, "volume": 838393.0, "close_time": 1769036399999, "quote_volume": 2116.943634, "trades": 26, "taker_buy_base": 817422.0, "taker_buy_quote": 2064.199765 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.002498, "high": 0.002499, "low": 0.002465, "close": 0.002469, "volume": 933265.0, "close_time": 1769039999999, "quote_volume": 2315.131632, "trades": 30, "taker_buy_base": 28829.0, "taker_buy_quote": 71.153332 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00247, "high": 0.002518, "low": 0.00247, "close": 0.002504, "volume": 1768145.0, "close_time": 1769043599999, "quote_volume": 4417.723053, "trades": 53, "taker_buy_base": 902216.0, "taker_buy_quote": 2252.76458 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.002505, "high": 0.00252, "low": 0.002502, "close": 0.002515, "volume": 2391118.0, "close_time": 1769047199999, "quote_volume": 6004.067125, "trades": 56, "taker_buy_base": 1461536.0, "taker_buy_quote": 3669.51688 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.002523, "high": 0.002524, "low": 0.002517, "close": 0.002517, "volume": 158742.0, "close_time": 1769050799999, "quote_volume": 400.186066, "trades": 9, "taker_buy_base": 60000.0, "taker_buy_quote": 151.38 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.002523, "high": 0.002526, "low": 0.002497, "close": 0.0025, "volume": 545357.0, "close_time": 1769054399999, "quote_volume": 1365.480548, "trades": 21, "taker_buy_base": 355088.0, "taker_buy_quote": 889.084018 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002505, "high": 0.002511, "low": 0.002502, "close": 0.002506, "volume": 231818.0, "close_time": 1769057999999, "quote_volume": 580.949069, "trades": 13, "taker_buy_base": 94853.0, "taker_buy_quote": 237.687497 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.002502, "high": 0.002503, "low": 0.00249, "close": 0.00249, "volume": 161324.0, "close_time": 1769061599999, "quote_volume": 403.107, "trades": 10, "taker_buy_base": 23828.0, "taker_buy_quote": 59.423204 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.002491, "high": 0.002492, "low": 0.002465, "close": 0.00249, "volume": 538997.0, "close_time": 1769065199999, "quote_volume": 1336.48307, "trades": 28, "taker_buy_base": 312067.0, "taker_buy_quote": 774.270264 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.002488, "high": 0.002488, "low": 0.002464, "close": 0.002474, "volume": 1171746.0, "close_time": 1769068799999, "quote_volume": 2906.955226, "trades": 41, "taker_buy_base": 824219.0, "taker_buy_quote": 2046.297986 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.002479, "high": 0.00248, "low": 0.002463, "close": 0.002473, "volume": 290519.0, "close_time": 1769072399999, "quote_volume": 717.252432, "trades": 8, "taker_buy_base": 247682.0, "taker_buy_quote": 611.324629 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.002472, "high": 0.002483, "low": 0.002472, "close": 0.002483, "volume": 38796.0, "close_time": 1769075999999, "quote_volume": 96.117134, "trades": 3, "taker_buy_base": 16037.0, "taker_buy_quote": 39.819871 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.002481, "high": 0.002488, "low": 0.002475, "close": 0.002488, "volume": 448306.0, "close_time": 1769079599999, "quote_volume": 1113.08886, "trades": 25, "taker_buy_base": 185369.0, "taker_buy_quote": 460.502792 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.002476, "high": 0.002477, "low": 0.00247, "close": 0.002475, "volume": 265014.0, "close_time": 1769083199999, "quote_volume": 655.616289, "trades": 18, "taker_buy_base": 109063.0, "taker_buy_quote": 269.816105 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002472, "high": 0.002472, "low": 0.002461, "close": 0.002461, "volume": 306478.0, "close_time": 1769086799999, "quote_volume": 756.592356, "trades": 8, "taker_buy_base": 121090.0, "taker_buy_quote": 298.60794 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.002479, "high": 0.002479, "low": 0.00245, "close": 0.00245, "volume": 546009.0, "close_time": 1769090399999, "quote_volume": 1344.032004, "trades": 17, "taker_buy_base": 166088.0, "taker_buy_quote": 411.114955 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.002451, "high": 0.002454, "low": 0.00242, "close": 0.002425, "volume": 743342.0, "close_time": 1769093999999, "quote_volume": 1811.539932, "trades": 30, "taker_buy_base": 160364.0, "taker_buy_quote": 391.895708 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.002425, "high": 0.002443, "low": 0.002406, "close": 0.002443, "volume": 266819.0, "close_time": 1769097599999, "quote_volume": 647.372556, "trades": 11, "taker_buy_base": 140484.0, "taker_buy_quote": 340.79479 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002429, "high": 0.002443, "low": 0.002429, "close": 0.002443, "volume": 86884.0, "close_time": 1769101199999, "quote_volume": 211.999404, "trades": 6, "taker_buy_base": 54452.0, "taker_buy_quote": 133.006842 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.002427, "high": 0.002444, "low": 0.002423, "close": 0.002444, "volume": 95715.0, "close_time": 1769104799999, "quote_volume": 232.937473, "trades": 8, "taker_buy_base": 47441.0, "taker_buy_quote": 115.858811 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.002435, "high": 0.002435, "low": 0.002423, "close": 0.002428, "volume": 457261.0, "close_time": 1769108399999, "quote_volume": 1111.88269, "trades": 13, "taker_buy_base": 94598.0, "taker_buy_quote": 229.665132 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.002419, "high": 0.002423, "low": 0.002419, "close": 0.002422, "volume": 45386.0, "close_time": 1769111999999, "quote_volume": 109.883706, "trades": 4, "taker_buy_base": 20593.0, "taker_buy_quote": 49.815666 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002423, "high": 0.002432, "low": 0.002406, "close": 0.002411, "volume": 781520.0, "close_time": 1769115599999, "quote_volume": 1889.362533, "trades": 29, "taker_buy_base": 520513.0, "taker_buy_quote": 1258.189835 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.002411, "high": 0.002411, "low": 0.002411, "close": 0.002411, "volume": 0.0, "close_time": 1769119199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.002407, "high": 0.002408, "low": 0.002405, "close": 0.002407, "volume": 166532.0, "close_time": 1769122799999, "quote_volume": 400.82313, "trades": 4, "taker_buy_base": 45442.0, "taker_buy_quote": 109.3595 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0024, "high": 0.002407, "low": 0.002391, "close": 0.002407, "volume": 259202.0, "close_time": 1769126399999, "quote_volume": 621.425065, "trades": 8, "taker_buy_base": 66111.0, "taker_buy_quote": 158.948524 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002407, "high": 0.002407, "low": 0.002407, "close": 0.002407, "volume": 0.0, "close_time": 1769129999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.002431, "high": 0.002456, "low": 0.002431, "close": 0.002453, "volume": 183789.0, "close_time": 1769133599999, "quote_volume": 449.995492, "trades": 9, "taker_buy_base": 58182.0, "taker_buy_quote": 142.06105 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.002458, "high": 0.002469, "low": 0.002456, "close": 0.002468, "volume": 517227.0, "close_time": 1769137199999, "quote_volume": 1272.97527, "trades": 20, "taker_buy_base": 312975.0, "taker_buy_quote": 770.433496 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.002471, "high": 0.002471, "low": 0.002471, "close": 0.002471, "volume": 18811.0, "close_time": 1769140799999, "quote_volume": 46.481981, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002466, "high": 0.002483, "low": 0.002466, "close": 0.002479, "volume": 276133.0, "close_time": 1769144399999, "quote_volume": 683.762081, "trades": 16, "taker_buy_base": 236943.0, "taker_buy_quote": 586.571283 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.002476, "high": 0.002481, "low": 0.002475, "close": 0.002475, "volume": 360086.0, "close_time": 1769147999999, "quote_volume": 891.855267, "trades": 11, "taker_buy_base": 270001.0, "taker_buy_quote": 668.798599 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.002488, "high": 0.002489, "low": 0.002472, "close": 0.002475, "volume": 650639.0, "close_time": 1769151599999, "quote_volume": 1617.095707, "trades": 21, "taker_buy_base": 286953.0, "taker_buy_quote": 711.949207 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.002474, "high": 0.002475, "low": 0.002466, "close": 0.002468, "volume": 382755.0, "close_time": 1769155199999, "quote_volume": 944.744722, "trades": 18, "taker_buy_base": 146156.0, "taker_buy_quote": 360.810558 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00247, "high": 0.00247, "low": 0.002444, "close": 0.002445, "volume": 195074.0, "close_time": 1769158799999, "quote_volume": 479.247305, "trades": 12, "taker_buy_base": 90625.0, "taker_buy_quote": 222.56911 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.002454, "high": 0.002456, "low": 0.002448, "close": 0.002448, "volume": 240929.0, "close_time": 1769162399999, "quote_volume": 590.981206, "trades": 13, "taker_buy_base": 137457.0, "taker_buy_quote": 337.221296 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.002444, "high": 0.002447, "low": 0.002437, "close": 0.002444, "volume": 1111179.0, "close_time": 1769165999999, "quote_volume": 2713.004017, "trades": 27, "taker_buy_base": 323654.0, "taker_buy_quote": 790.865348 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.002452, "high": 0.002452, "low": 0.002452, "close": 0.002452, "volume": 11558.0, "close_time": 1769169599999, "quote_volume": 28.340216, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002451, "high": 0.002467, "low": 0.002451, "close": 0.002467, "volume": 105875.0, "close_time": 1769173199999, "quote_volume": 260.095447, "trades": 8, "taker_buy_base": 22818.0, "taker_buy_quote": 56.283552 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.002461, "high": 0.002468, "low": 0.002461, "close": 0.002464, "volume": 1653536.0, "close_time": 1769176799999, "quote_volume": 4076.699512, "trades": 38, "taker_buy_base": 222730.0, "taker_buy_quote": 549.065629 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.002464, "high": 0.002467, "low": 0.002428, "close": 0.002428, "volume": 936848.0, "close_time": 1769180399999, "quote_volume": 2282.33139, "trades": 21, "taker_buy_base": 726513.0, "taker_buy_quote": 1769.64728 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.002426, "high": 0.002459, "low": 0.002418, "close": 0.002448, "volume": 2146768.0, "close_time": 1769183999999, "quote_volume": 5256.962368, "trades": 32, "taker_buy_base": 101816.0, "taker_buy_quote": 247.960133 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.002456, "high": 0.00246, "low": 0.002428, "close": 0.00246, "volume": 2471653.0, "close_time": 1769187599999, "quote_volume": 6069.046842, "trades": 20, "taker_buy_base": 2040107.0, "taker_buy_quote": 5014.465106 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.002454, "high": 0.002488, "low": 0.002452, "close": 0.002471, "volume": 769414.0, "close_time": 1769191199999, "quote_volume": 1908.222229, "trades": 23, "taker_buy_base": 228813.0, "taker_buy_quote": 566.431391 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.002469, "high": 0.002474, "low": 0.002457, "close": 0.002457, "volume": 346302.0, "close_time": 1769194799999, "quote_volume": 854.616532, "trades": 11, "taker_buy_base": 5998.0, "taker_buy_quote": 14.839052 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.002444, "high": 0.002445, "low": 0.002423, "close": 0.002444, "volume": 994308.0, "close_time": 1769198399999, "quote_volume": 2426.776312, "trades": 26, "taker_buy_base": 661454.0, "taker_buy_quote": 1615.091934 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.002443, "high": 0.002448, "low": 0.002418, "close": 0.002426, "volume": 298432.0, "close_time": 1769201999999, "quote_volume": 726.339047, "trades": 13, "taker_buy_base": 186895.0, "taker_buy_quote": 454.969526 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.002436, "high": 0.002447, "low": 0.002436, "close": 0.002438, "volume": 258719.0, "close_time": 1769205599999, "quote_volume": 631.285946, "trades": 14, "taker_buy_base": 239325.0, "taker_buy_quote": 583.964586 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.002438, "high": 0.002454, "low": 0.002438, "close": 0.002454, "volume": 70185.0, "close_time": 1769209199999, "quote_volume": 171.691397, "trades": 7, "taker_buy_base": 70185.0, "taker_buy_quote": 171.691397 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.002442, "high": 0.002442, "low": 0.002442, "close": 0.002442, "volume": 19749.0, "close_time": 1769212799999, "quote_volume": 48.227058, "trades": 1, "taker_buy_base": 19749.0, "taker_buy_quote": 48.227058 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002451, "high": 0.002454, "low": 0.00244, "close": 0.00244, "volume": 573216.0, "close_time": 1769216399999, "quote_volume": 1404.796202, "trades": 20, "taker_buy_base": 242416.0, "taker_buy_quote": 594.849287 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.002439, "high": 0.002446, "low": 0.002437, "close": 0.002446, "volume": 310750.0, "close_time": 1769219999999, "quote_volume": 758.211673, "trades": 11, "taker_buy_base": 6168.0, "taker_buy_quote": 15.086928 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.002445, "high": 0.002447, "low": 0.002445, "close": 0.002447, "volume": 219402.0, "close_time": 1769223599999, "quote_volume": 536.477346, "trades": 5, "taker_buy_base": 158948.0, "taker_buy_quote": 388.62786 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00245, "high": 0.002463, "low": 0.00245, "close": 0.002462, "volume": 421441.0, "close_time": 1769227199999, "quote_volume": 1034.893751, "trades": 9, "taker_buy_base": 200979.0, "taker_buy_quote": 492.985655 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002466, "high": 0.002466, "low": 0.002466, "close": 0.002466, "volume": 130658.0, "close_time": 1769230799999, "quote_volume": 322.202628, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.002453, "high": 0.002454, "low": 0.002445, "close": 0.002449, "volume": 1071761.0, "close_time": 1769234399999, "quote_volume": 2625.5712, "trades": 32, "taker_buy_base": 619455.0, "taker_buy_quote": 1518.811421 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.002449, "high": 0.002451, "low": 0.002449, "close": 0.002451, "volume": 61089.0, "close_time": 1769237999999, "quote_volume": 149.66805, "trades": 3, "taker_buy_base": 61089.0, "taker_buy_quote": 149.66805 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.002455, "high": 0.002456, "low": 0.002446, "close": 0.00245, "volume": 346630.0, "close_time": 1769241599999, "quote_volume": 848.447491, "trades": 14, "taker_buy_base": 267088.0, "taker_buy_quote": 653.867396 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002448, "high": 0.002458, "low": 0.002448, "close": 0.002457, "volume": 445448.0, "close_time": 1769245199999, "quote_volume": 1092.370179, "trades": 29, "taker_buy_base": 323852.0, "taker_buy_quote": 794.261132 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.002457, "high": 0.00246, "low": 0.002456, "close": 0.002456, "volume": 160424.0, "close_time": 1769248799999, "quote_volume": 394.103159, "trades": 4, "taker_buy_base": 20363.0, "taker_buy_quote": 50.09298 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.002454, "high": 0.002466, "low": 0.002453, "close": 0.002466, "volume": 313414.0, "close_time": 1769252399999, "quote_volume": 770.138933, "trades": 14, "taker_buy_base": 163494.0, "taker_buy_quote": 402.208432 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.002467, "high": 0.00247, "low": 0.002467, "close": 0.00247, "volume": 102249.0, "close_time": 1769255999999, "quote_volume": 252.493941, "trades": 2, "taker_buy_base": 102249.0, "taker_buy_quote": 252.493941 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.002474, "high": 0.002478, "low": 0.002466, "close": 0.002467, "volume": 763219.0, "close_time": 1769259599999, "quote_volume": 1888.208842, "trades": 24, "taker_buy_base": 342489.0, "taker_buy_quote": 847.233627 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.002459, "high": 0.002462, "low": 0.002455, "close": 0.002462, "volume": 355808.0, "close_time": 1769263199999, "quote_volume": 874.751179, "trades": 16, "taker_buy_base": 203267.0, "taker_buy_quote": 500.016457 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.002462, "high": 0.002498, "low": 0.002461, "close": 0.002479, "volume": 1983731.0, "close_time": 1769266799999, "quote_volume": 4914.555867, "trades": 41, "taker_buy_base": 1391709.0, "taker_buy_quote": 3447.3459 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00248, "high": 0.0025, "low": 0.002472, "close": 0.002472, "volume": 407669.0, "close_time": 1769270399999, "quote_volume": 1015.386478, "trades": 17, "taker_buy_base": 335588.0, "taker_buy_quote": 835.775783 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002479, "high": 0.002516, "low": 0.002469, "close": 0.002504, "volume": 2007182.0, "close_time": 1769273999999, "quote_volume": 5004.310853, "trades": 54, "taker_buy_base": 1001348.0, "taker_buy_quote": 2493.572401 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.002499, "high": 0.002508, "low": 0.002492, "close": 0.002496, "volume": 1083652.0, "close_time": 1769277599999, "quote_volume": 2707.542078, "trades": 28, "taker_buy_base": 181067.0, "taker_buy_quote": 452.224972 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00248, "high": 0.002481, "low": 0.002471, "close": 0.002471, "volume": 81048.0, "close_time": 1769281199999, "quote_volume": 200.836136, "trades": 4, "taker_buy_base": 20363.0, "taker_buy_quote": 50.520603 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.002471, "high": 0.002471, "low": 0.00246, "close": 0.002462, "volume": 1982403.0, "close_time": 1769284799999, "quote_volume": 4880.880531, "trades": 42, "taker_buy_base": 1573032.0, "taker_buy_quote": 3872.56871 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002466, "high": 0.002476, "low": 0.002466, "close": 0.002471, "volume": 410835.0, "close_time": 1769288399999, "quote_volume": 1015.532219, "trades": 16, "taker_buy_base": 342295.0, "taker_buy_quote": 846.208949 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.002473, "high": 0.002473, "low": 0.002473, "close": 0.002473, "volume": 91296.0, "close_time": 1769291999999, "quote_volume": 225.775008, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.002476, "high": 0.00248, "low": 0.002475, "close": 0.002477, "volume": 150014.0, "close_time": 1769295599999, "quote_volume": 371.608669, "trades": 7, "taker_buy_base": 68562.0, "taker_buy_quote": 169.831702 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.002477, "high": 0.002477, "low": 0.002477, "close": 0.002477, "volume": 0.0, "close_time": 1769299199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002492, "high": 0.002547, "low": 0.002492, "close": 0.002534, "volume": 5196576.0, "close_time": 1769302799999, "quote_volume": 13053.63819, "trades": 164, "taker_buy_base": 2663175.0, "taker_buy_quote": 6691.492851 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.002543, "high": 0.002558, "low": 0.002499, "close": 0.002499, "volume": 4894048.0, "close_time": 1769306399999, "quote_volume": 12393.245399, "trades": 153, "taker_buy_base": 1867166.0, "taker_buy_quote": 4737.649298 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.002506, "high": 0.002521, "low": 0.002501, "close": 0.002507, "volume": 907246.0, "close_time": 1769309999999, "quote_volume": 2280.624878, "trades": 36, "taker_buy_base": 540221.0, "taker_buy_quote": 1356.974641 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.002499, "high": 0.002499, "low": 0.002463, "close": 0.002466, "volume": 691904.0, "close_time": 1769313599999, "quote_volume": 1710.094823, "trades": 31, "taker_buy_base": 292448.0, "taker_buy_quote": 722.40825 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002462, "high": 0.002475, "low": 0.002462, "close": 0.002475, "volume": 72929.0, "close_time": 1769317199999, "quote_volume": 180.155855, "trades": 5, "taker_buy_base": 31149.0, "taker_buy_quote": 76.966375 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.002472, "high": 0.002485, "low": 0.002472, "close": 0.002477, "volume": 1385755.0, "close_time": 1769320799999, "quote_volume": 3435.83146, "trades": 49, "taker_buy_base": 822650.0, "taker_buy_quote": 2038.607381 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.002477, "high": 0.002484, "low": 0.002471, "close": 0.002477, "volume": 311511.0, "close_time": 1769324399999, "quote_volume": 771.559815, "trades": 18, "taker_buy_base": 220119.0, "taker_buy_quote": 545.427129 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.002472, "high": 0.002476, "low": 0.002457, "close": 0.002469, "volume": 1012328.0, "close_time": 1769327999999, "quote_volume": 2497.29794, "trades": 38, "taker_buy_base": 543899.0, "taker_buy_quote": 1343.644274 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.002467, "high": 0.002469, "low": 0.002448, "close": 0.002448, "volume": 1354946.0, "close_time": 1769331599999, "quote_volume": 3329.68949, "trades": 53, "taker_buy_base": 790302.0, "taker_buy_quote": 1942.470286 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.002445, "high": 0.002473, "low": 0.002445, "close": 0.002468, "volume": 554025.0, "close_time": 1769335199999, "quote_volume": 1363.407908, "trades": 21, "taker_buy_base": 524004.0, "taker_buy_quote": 1289.428662 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.002463, "high": 0.002471, "low": 0.002458, "close": 0.002458, "volume": 601023.0, "close_time": 1769338799999, "quote_volume": 1480.918352, "trades": 13, "taker_buy_base": 382526.0, "taker_buy_quote": 942.628508 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.002455, "high": 0.002463, "low": 0.002437, "close": 0.002438, "volume": 701628.0, "close_time": 1769342399999, "quote_volume": 1718.319081, "trades": 31, "taker_buy_base": 23974.0, "taker_buy_quote": 58.877133 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002436, "high": 0.002452, "low": 0.002423, "close": 0.002445, "volume": 3724255.0, "close_time": 1769345999999, "quote_volume": 9087.756217, "trades": 88, "taker_buy_base": 2849403.0, "taker_buy_quote": 6957.428611 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.002446, "high": 0.00245, "low": 0.002442, "close": 0.00245, "volume": 229756.0, "close_time": 1769349599999, "quote_volume": 561.61938, "trades": 8, "taker_buy_base": 43326.0, "taker_buy_quote": 106.07418 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.002439, "high": 0.002443, "low": 0.00242, "close": 0.002439, "volume": 511601.0, "close_time": 1769353199999, "quote_volume": 1245.906195, "trades": 16, "taker_buy_base": 182151.0, "taker_buy_quote": 443.5565 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.002439, "high": 0.00247, "low": 0.00243, "close": 0.00243, "volume": 4003646.0, "close_time": 1769356799999, "quote_volume": 9835.064568, "trades": 94, "taker_buy_base": 2882407.0, "taker_buy_quote": 7085.064617 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00242, "high": 0.002422, "low": 0.002374, "close": 0.002393, "volume": 6446340.0, "close_time": 1769360399999, "quote_volume": 15435.135336, "trades": 161, "taker_buy_base": 3810172.0, "taker_buy_quote": 9123.382791 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.002382, "high": 0.002382, "low": 0.002356, "close": 0.002371, "volume": 1404113.0, "close_time": 1769363999999, "quote_volume": 3322.297765, "trades": 55, "taker_buy_base": 734683.0, "taker_buy_quote": 1738.343726 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.002367, "high": 0.00237, "low": 0.002325, "close": 0.002337, "volume": 3047277.0, "close_time": 1769367599999, "quote_volume": 7155.25452, "trades": 94, "taker_buy_base": 877331.0, "taker_buy_quote": 2057.515661 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.002338, "high": 0.002344, "low": 0.002287, "close": 0.002295, "volume": 5012086.0, "close_time": 1769371199999, "quote_volume": 11568.89646, "trades": 137, "taker_buy_base": 1718163.0, "taker_buy_quote": 3971.418101 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002309, "high": 0.002313, "low": 0.002291, "close": 0.002307, "volume": 2486579.0, "close_time": 1769374799999, "quote_volume": 5724.546027, "trades": 58, "taker_buy_base": 1495431.0, "taker_buy_quote": 3443.561747 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.002319, "high": 0.002324, "low": 0.002312, "close": 0.002323, "volume": 1779831.0, "close_time": 1769378399999, "quote_volume": 4128.014858, "trades": 30, "taker_buy_base": 646747.0, "taker_buy_quote": 1500.202879 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.002306, "high": 0.00232, "low": 0.002306, "close": 0.002309, "volume": 1019527.0, "close_time": 1769381999999, "quote_volume": 2360.354631, "trades": 17, "taker_buy_base": 844808.0, "taker_buy_quote": 1956.126983 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.002304, "high": 0.002331, "low": 0.002304, "close": 0.002325, "volume": 379512.0, "close_time": 1769385599999, "quote_volume": 878.368104, "trades": 13, "taker_buy_base": 27.0, "taker_buy_quote": 0.062208 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002342, "high": 0.002431, "low": 0.002301, "close": 0.002342, "volume": 81701074.0, "close_time": 1769389199999, "quote_volume": 192273.626484, "trades": 2123, "taker_buy_base": 48643407.0, "taker_buy_quote": 114653.864356 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00234, "high": 0.002419, "low": 0.00234, "close": 0.002402, "volume": 6194305.0, "close_time": 1769392799999, "quote_volume": 14850.145007, "trades": 159, "taker_buy_base": 2396664.0, "taker_buy_quote": 5749.599018 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.002404, "high": 0.002404, "low": 0.002365, "close": 0.002373, "volume": 3565362.0, "close_time": 1769396399999, "quote_volume": 8489.73444, "trades": 76, "taker_buy_base": 1415640.0, "taker_buy_quote": 3365.289504 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.002381, "high": 0.002398, "low": 0.002349, "close": 0.002357, "volume": 4171646.0, "close_time": 1769399999999, "quote_volume": 9893.086151, "trades": 96, "taker_buy_base": 1206847.0, "taker_buy_quote": 2870.817409 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00236, "high": 0.002381, "low": 0.00236, "close": 0.002373, "volume": 1541101.0, "close_time": 1769403599999, "quote_volume": 3662.845033, "trades": 46, "taker_buy_base": 861594.0, "taker_buy_quote": 2048.456084 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.002375, "high": 0.002384, "low": 0.002368, "close": 0.002372, "volume": 717552.0, "close_time": 1769407199999, "quote_volume": 1704.146943, "trades": 30, "taker_buy_base": 622019.0, "taker_buy_quote": 1477.816151 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.002369, "high": 0.002381, "low": 0.002357, "close": 0.002378, "volume": 602084.0, "close_time": 1769410799999, "quote_volume": 1426.552086, "trades": 21, "taker_buy_base": 368137.0, "taker_buy_quote": 872.150935 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.002382, "high": 0.002382, "low": 0.002378, "close": 0.002378, "volume": 192894.0, "close_time": 1769414399999, "quote_volume": 459.246038, "trades": 4, "taker_buy_base": 149250.0, "taker_buy_quote": 355.38603 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00238, "high": 0.002396, "low": 0.002378, "close": 0.002378, "volume": 736203.0, "close_time": 1769417999999, "quote_volume": 1756.388746, "trades": 15, "taker_buy_base": 321219.0, "taker_buy_quote": 764.989146 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.002383, "high": 0.002383, "low": 0.002359, "close": 0.002362, "volume": 1011312.0, "close_time": 1769421599999, "quote_volume": 2394.862803, "trades": 17, "taker_buy_base": 761151.0, "taker_buy_quote": 1803.807258 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.002367, "high": 0.002369, "low": 0.002358, "close": 0.002363, "volume": 1574808.0, "close_time": 1769425199999, "quote_volume": 3722.532388, "trades": 42, "taker_buy_base": 561165.0, "taker_buy_quote": 1327.542214 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.002364, "high": 0.002366, "low": 0.002351, "close": 0.002352, "volume": 305226.0, "close_time": 1769428799999, "quote_volume": 720.876755, "trades": 16, "taker_buy_base": 125340.0, "taker_buy_quote": 296.4291 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.002356, "high": 0.002376, "low": 0.002345, "close": 0.002367, "volume": 3719974.0, "close_time": 1769432399999, "quote_volume": 8775.913075, "trades": 66, "taker_buy_base": 3514098.0, "taker_buy_quote": 8289.85513 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00237, "high": 0.002393, "low": 0.002363, "close": 0.002393, "volume": 677767.0, "close_time": 1769435999999, "quote_volume": 1613.356614, "trades": 38, "taker_buy_base": 94532.0, "taker_buy_quote": 225.070624 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.002398, "high": 0.0024, "low": 0.002366, "close": 0.002391, "volume": 1922721.0, "close_time": 1769439599999, "quote_volume": 4592.173082, "trades": 41, "taker_buy_base": 507080.0, "taker_buy_quote": 1213.20594 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.002405, "high": 0.002417, "low": 0.002378, "close": 0.002391, "volume": 1449806.0, "close_time": 1769443199999, "quote_volume": 3498.392656, "trades": 25, "taker_buy_base": 530280.0, "taker_buy_quote": 1277.147438 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.002397, "high": 0.002412, "low": 0.002397, "close": 0.002408, "volume": 371161.0, "close_time": 1769446799999, "quote_volume": 892.749139, "trades": 6, "taker_buy_base": 371161.0, "taker_buy_quote": 892.749139 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.002394, "high": 0.002394, "low": 0.002387, "close": 0.002387, "volume": 132880.0, "close_time": 1769450399999, "quote_volume": 317.96226, "trades": 2, "taker_buy_base": 21780.0, "taker_buy_quote": 51.98886 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0024, "high": 0.002407, "low": 0.002397, "close": 0.002401, "volume": 306827.0, "close_time": 1769453999999, "quote_volume": 736.675008, "trades": 17, "taker_buy_base": 251771.0, "taker_buy_quote": 604.408716 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.002407, "high": 0.002408, "low": 0.002395, "close": 0.002395, "volume": 199125.0, "close_time": 1769457599999, "quote_volume": 479.242705, "trades": 9, "taker_buy_base": 199125.0, "taker_buy_quote": 479.242705 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002387, "high": 0.002387, "low": 0.002387, "close": 0.002387, "volume": 99702.0, "close_time": 1769461199999, "quote_volume": 237.988674, "trades": 1, "taker_buy_base": 99702.0, "taker_buy_quote": 237.988674 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.002384, "high": 0.002417, "low": 0.002384, "close": 0.002417, "volume": 159676.0, "close_time": 1769464799999, "quote_volume": 382.009889, "trades": 8, "taker_buy_base": 137896.0, "taker_buy_quote": 330.086369 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.00241, "high": 0.002418, "low": 0.002409, "close": 0.002413, "volume": 109049.0, "close_time": 1769468399999, "quote_volume": 262.866124, "trades": 8, "taker_buy_base": 45661.0, "taker_buy_quote": 110.079586 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0024, "high": 0.002413, "low": 0.0024, "close": 0.002403, "volume": 1357388.0, "close_time": 1769471999999, "quote_volume": 3262.06902, "trades": 23, "taker_buy_base": 244843.0, "taker_buy_quote": 588.33376 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002404, "high": 0.00245, "low": 0.002394, "close": 0.002442, "volume": 7731019.0, "close_time": 1769475599999, "quote_volume": 18795.824529, "trades": 168, "taker_buy_base": 5381361.0, "taker_buy_quote": 13080.045707 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.002442, "high": 0.002442, "low": 0.002418, "close": 0.00242, "volume": 691122.0, "close_time": 1769479199999, "quote_volume": 1676.916818, "trades": 23, "taker_buy_base": 366552.0, "taker_buy_quote": 890.460608 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.002422, "high": 0.002426, "low": 0.002409, "close": 0.00241, "volume": 833021.0, "close_time": 1769482799999, "quote_volume": 2010.469708, "trades": 43, "taker_buy_base": 591028.0, "taker_buy_quote": 1426.839308 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.002405, "high": 0.002405, "low": 0.002391, "close": 0.002391, "volume": 1298936.0, "close_time": 1769486399999, "quote_volume": 3118.620889, "trades": 27, "taker_buy_base": 391039.0, "taker_buy_quote": 938.084578 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002389, "high": 0.002398, "low": 0.002384, "close": 0.002388, "volume": 328879.0, "close_time": 1769489999999, "quote_volume": 785.609785, "trades": 11, "taker_buy_base": 328879.0, "taker_buy_quote": 785.609785 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.002386, "high": 0.002392, "low": 0.002385, "close": 0.002389, "volume": 343048.0, "close_time": 1769493599999, "quote_volume": 819.175526, "trades": 19, "taker_buy_base": 343048.0, "taker_buy_quote": 819.175526 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00239, "high": 0.002397, "low": 0.002385, "close": 0.002391, "volume": 849562.0, "close_time": 1769497199999, "quote_volume": 2030.653583, "trades": 33, "taker_buy_base": 604524.0, "taker_buy_quote": 1444.601676 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.002396, "high": 0.002397, "low": 0.002396, "close": 0.002397, "volume": 147470.0, "close_time": 1769500799999, "quote_volume": 353.46559, "trades": 3, "taker_buy_base": 147470.0, "taker_buy_quote": 353.46559 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.002392, "high": 0.002393, "low": 0.002392, "close": 0.002393, "volume": 46566.0, "close_time": 1769504399999, "quote_volume": 111.40848, "trades": 3, "taker_buy_base": 20000.0, "taker_buy_quote": 47.86 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.002384, "high": 0.002385, "low": 0.00238, "close": 0.002381, "volume": 87993.0, "close_time": 1769507999999, "quote_volume": 209.620867, "trades": 4, "taker_buy_base": 45977.0, "taker_buy_quote": 109.622787 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.002377, "high": 0.002378, "low": 0.002372, "close": 0.002372, "volume": 160035.0, "close_time": 1769511599999, "quote_volume": 380.31304, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.002377, "high": 0.002379, "low": 0.002377, "close": 0.002379, "volume": 20751.0, "close_time": 1769515199999, "quote_volume": 49.336855, "trades": 3, "taker_buy_base": 20751.0, "taker_buy_quote": 49.336855 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.002379, "high": 0.002379, "low": 0.00235, "close": 0.00235, "volume": 513226.0, "close_time": 1769518799999, "quote_volume": 1212.868662, "trades": 25, "taker_buy_base": 3751.0, "taker_buy_quote": 8.844858 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.002354, "high": 0.002355, "low": 0.002341, "close": 0.002341, "volume": 275824.0, "close_time": 1769522399999, "quote_volume": 648.535897, "trades": 8, "taker_buy_base": 23958.0, "taker_buy_quote": 56.397132 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.002341, "high": 0.002359, "low": 0.002341, "close": 0.002343, "volume": 939806.0, "close_time": 1769525999999, "quote_volume": 2209.332821, "trades": 18, "taker_buy_base": 718407.0, "taker_buy_quote": 1688.559716 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.002346, "high": 0.00236, "low": 0.002329, "close": 0.00236, "volume": 3161742.0, "close_time": 1769529599999, "quote_volume": 7395.573407, "trades": 101, "taker_buy_base": 668545.0, "taker_buy_quote": 1566.633577 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.002363, "high": 0.002387, "low": 0.002361, "close": 0.00238, "volume": 2880999.0, "close_time": 1769533199999, "quote_volume": 6853.98884, "trades": 46, "taker_buy_base": 717014.0, "taker_buy_quote": 1704.188382 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.002381, "high": 0.002381, "low": 0.00234, "close": 0.002342, "volume": 2563955.0, "close_time": 1769536799999, "quote_volume": 6050.251657, "trades": 29, "taker_buy_base": 2198604.0, "taker_buy_quote": 5186.278516 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.002339, "high": 0.00238, "low": 0.002339, "close": 0.00238, "volume": 982474.0, "close_time": 1769540399999, "quote_volume": 2318.185691, "trades": 20, "taker_buy_base": 982474.0, "taker_buy_quote": 2318.185691 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.002376, "high": 0.002387, "low": 0.002376, "close": 0.002387, "volume": 28341.0, "close_time": 1769543999999, "quote_volume": 67.613216, "trades": 2, "taker_buy_base": 25000.0, "taker_buy_quote": 59.675 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.002387, "high": 0.002411, "low": 0.002381, "close": 0.002406, "volume": 4277210.0, "close_time": 1769547599999, "quote_volume": 10235.13255, "trades": 75, "taker_buy_base": 1260872.0, "taker_buy_quote": 3022.349439 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.002413, "high": 0.00245, "low": 0.002413, "close": 0.002418, "volume": 1960979.0, "close_time": 1769551199999, "quote_volume": 4755.979818, "trades": 58, "taker_buy_base": 787839.0, "taker_buy_quote": 1913.613319 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.002424, "high": 0.002429, "low": 0.002423, "close": 0.002423, "volume": 375701.0, "close_time": 1769554799999, "quote_volume": 910.468929, "trades": 8, "taker_buy_base": 283827.0, "taker_buy_quote": 687.766353 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.002426, "high": 0.002433, "low": 0.002426, "close": 0.002433, "volume": 462144.0, "close_time": 1769558399999, "quote_volume": 1124.054326, "trades": 13, "taker_buy_base": 196077.0, "taker_buy_quote": 476.963865 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.002434, "high": 0.002439, "low": 0.002415, "close": 0.002419, "volume": 419013.0, "close_time": 1769561999999, "quote_volume": 1015.976265, "trades": 11, "taker_buy_base": 324892.0, "taker_buy_quote": 787.873635 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.002418, "high": 0.002419, "low": 0.002406, "close": 0.002412, "volume": 779914.0, "close_time": 1769565599999, "quote_volume": 1878.747798, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.002416, "high": 0.00242, "low": 0.002405, "close": 0.002412, "volume": 1471319.0, "close_time": 1769569199999, "quote_volume": 3551.520865, "trades": 43, "taker_buy_base": 956446.0, "taker_buy_quote": 2309.029703 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.002412, "high": 0.002418, "low": 0.002411, "close": 0.002411, "volume": 137214.0, "close_time": 1769572799999, "quote_volume": 331.257465, "trades": 7, "taker_buy_base": 137214.0, "taker_buy_quote": 331.257465 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.002411, "high": 0.002411, "low": 0.002397, "close": 0.002397, "volume": 436451.0, "close_time": 1769576399999, "quote_volume": 1047.257508, "trades": 6, "taker_buy_base": 368475.0, "taker_buy_quote": 883.971525 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.002394, "high": 0.002398, "low": 0.002394, "close": 0.002398, "volume": 135289.0, "close_time": 1769579999999, "quote_volume": 324.01908, "trades": 8, "taker_buy_base": 135289.0, "taker_buy_quote": 324.01908 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.002419, "high": 0.002421, "low": 0.002411, "close": 0.002421, "volume": 222780.0, "close_time": 1769583599999, "quote_volume": 537.720736, "trades": 9, "taker_buy_base": 153417.0, "taker_buy_quote": 370.463674 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.002416, "high": 0.002416, "low": 0.002401, "close": 0.002401, "volume": 262431.0, "close_time": 1769587199999, "quote_volume": 631.975879, "trades": 15, "taker_buy_base": 45738.0, "taker_buy_quote": 109.99989 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.002399, "high": 0.002399, "low": 0.00239, "close": 0.00239, "volume": 28330.0, "close_time": 1769590799999, "quote_volume": 67.760747, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0024, "high": 0.002401, "low": 0.002399, "close": 0.002401, "volume": 73137.0, "close_time": 1769594399999, "quote_volume": 175.496737, "trades": 4, "taker_buy_base": 13675.0, "taker_buy_quote": 32.833675 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.002396, "high": 0.002398, "low": 0.002392, "close": 0.002394, "volume": 235732.0, "close_time": 1769597999999, "quote_volume": 564.39789, "trades": 6, "taker_buy_base": 167125.0, "taker_buy_quote": 399.924042 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.002393, "high": 0.002419, "low": 0.002391, "close": 0.002414, "volume": 474975.0, "close_time": 1769601599999, "quote_volume": 1141.642174, "trades": 20, "taker_buy_base": 256834.0, "taker_buy_quote": 617.435168 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00241, "high": 0.00241, "low": 0.00239, "close": 0.00239, "volume": 352280.0, "close_time": 1769605199999, "quote_volume": 844.001861, "trades": 10, "taker_buy_base": 50000.0, "taker_buy_quote": 120.5 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.002394, "high": 0.002402, "low": 0.002383, "close": 0.002383, "volume": 837342.0, "close_time": 1769608799999, "quote_volume": 2004.77275, "trades": 33, "taker_buy_base": 399525.0, "taker_buy_quote": 956.8055 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.002384, "high": 0.002384, "low": 0.002367, "close": 0.002368, "volume": 2283331.0, "close_time": 1769612399999, "quote_volume": 5430.752437, "trades": 39, "taker_buy_base": 1832638.0, "taker_buy_quote": 4359.997578 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.002369, "high": 0.00237, "low": 0.002357, "close": 0.002357, "volume": 327902.0, "close_time": 1769615999999, "quote_volume": 775.039578, "trades": 14, "taker_buy_base": 255122.0, "taker_buy_quote": 602.88391 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.002353, "high": 0.00236, "low": 0.002349, "close": 0.002349, "volume": 322154.0, "close_time": 1769619599999, "quote_volume": 757.905425, "trades": 9, "taker_buy_base": 230678.0, "taker_buy_quote": 542.59379 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.002348, "high": 0.002367, "low": 0.002336, "close": 0.002356, "volume": 748266.0, "close_time": 1769623199999, "quote_volume": 1759.579527, "trades": 20, "taker_buy_base": 431524.0, "taker_buy_quote": 1017.716278 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.002352, "high": 0.002352, "low": 0.002338, "close": 0.002343, "volume": 1593674.0, "close_time": 1769626799999, "quote_volume": 3738.446836, "trades": 35, "taker_buy_base": 884811.0, "taker_buy_quote": 2075.661722 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.002348, "high": 0.00235, "low": 0.002341, "close": 0.002341, "volume": 205821.0, "close_time": 1769630399999, "quote_volume": 482.856066, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.002351, "high": 0.002358, "low": 0.00234, "close": 0.00234, "volume": 2448685.0, "close_time": 1769633999999, "quote_volume": 5748.558321, "trades": 42, "taker_buy_base": 1545459.0, "taker_buy_quote": 3627.924527 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.002338, "high": 0.002356, "low": 0.002329, "close": 0.002349, "volume": 2051881.0, "close_time": 1769637599999, "quote_volume": 4800.822371, "trades": 40, "taker_buy_base": 985075.0, "taker_buy_quote": 2306.318296 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.002349, "high": 0.002363, "low": 0.002343, "close": 0.002363, "volume": 993562.0, "close_time": 1769641199999, "quote_volume": 2341.847878, "trades": 12, "taker_buy_base": 993562.0, "taker_buy_quote": 2341.847878 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.002357, "high": 0.002357, "low": 0.002328, "close": 0.002338, "volume": 2310069.0, "close_time": 1769644799999, "quote_volume": 5410.503627, "trades": 69, "taker_buy_base": 528014.0, "taker_buy_quote": 1236.899489 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00234, "high": 0.002348, "low": 0.002307, "close": 0.00231, "volume": 2074516.0, "close_time": 1769648399999, "quote_volume": 4803.985944, "trades": 60, "taker_buy_base": 1302408.0, "taker_buy_quote": 3018.359985 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.002314, "high": 0.00232, "low": 0.002297, "close": 0.002301, "volume": 612122.0, "close_time": 1769651999999, "quote_volume": 1413.164944, "trades": 19, "taker_buy_base": 549957.0, "taker_buy_quote": 1269.863794 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.002302, "high": 0.002303, "low": 0.002265, "close": 0.002265, "volume": 2053753.0, "close_time": 1769655599999, "quote_volume": 4688.279631, "trades": 53, "taker_buy_base": 386499.0, "taker_buy_quote": 879.081717 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00227, "high": 0.00229, "low": 0.002265, "close": 0.002281, "volume": 272735.0, "close_time": 1769659199999, "quote_volume": 623.525857, "trades": 14, "taker_buy_base": 4298.0, "taker_buy_quote": 9.786546 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.002286, "high": 0.002286, "low": 0.002286, "close": 0.002286, "volume": 4921.0, "close_time": 1769662799999, "quote_volume": 11.249406, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.002291, "high": 0.002294, "low": 0.002285, "close": 0.002285, "volume": 1057028.0, "close_time": 1769666399999, "quote_volume": 2418.076173, "trades": 36, "taker_buy_base": 211338.0, "taker_buy_quote": 483.490211 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.002286, "high": 0.002288, "low": 0.00228, "close": 0.002288, "volume": 569070.0, "close_time": 1769669999999, "quote_volume": 1300.725672, "trades": 14, "taker_buy_base": 15446.0, "taker_buy_quote": 35.247772 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.002297, "high": 0.002297, "low": 0.00228, "close": 0.00228, "volume": 444827.0, "close_time": 1769673599999, "quote_volume": 1016.50161, "trades": 22, "taker_buy_base": 145409.0, "taker_buy_quote": 332.575163 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.002282, "high": 0.002283, "low": 0.002259, "close": 0.002261, "volume": 1304503.0, "close_time": 1769677199999, "quote_volume": 2960.56095, "trades": 40, "taker_buy_base": 183457.0, "taker_buy_quote": 415.493457 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.002262, "high": 0.002273, "low": 0.002262, "close": 0.00227, "volume": 1178146.0, "close_time": 1769680799999, "quote_volume": 2674.821902, "trades": 34, "taker_buy_base": 447192.0, "taker_buy_quote": 1013.735727 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.002271, "high": 0.002271, "low": 0.002265, "close": 0.002265, "volume": 1006407.0, "close_time": 1769684399999, "quote_volume": 2280.518069, "trades": 26, "taker_buy_base": 937405.0, "taker_buy_quote": 2124.182801 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.002265, "high": 0.002265, "low": 0.002243, "close": 0.002246, "volume": 2808156.0, "close_time": 1769687999999, "quote_volume": 6319.462344, "trades": 59, "taker_buy_base": 1208088.0, "taker_buy_quote": 2714.7929 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002245, "high": 0.002253, "low": 0.002236, "close": 0.002244, "volume": 1252867.0, "close_time": 1769691599999, "quote_volume": 2813.972438, "trades": 35, "taker_buy_base": 389272.0, "taker_buy_quote": 874.560697 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.002253, "high": 0.002253, "low": 0.002241, "close": 0.002241, "volume": 379829.0, "close_time": 1769695199999, "quote_volume": 852.311768, "trades": 16, "taker_buy_base": 7000.0, "taker_buy_quote": 15.771 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.002253, "high": 0.002253, "low": 0.002209, "close": 0.002211, "volume": 1401537.0, "close_time": 1769698799999, "quote_volume": 3124.941697, "trades": 39, "taker_buy_base": 754680.0, "taker_buy_quote": 1685.649568 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.002203, "high": 0.002203, "low": 0.00213, "close": 0.002157, "volume": 11605106.0, "close_time": 1769702399999, "quote_volume": 25064.624268, "trades": 257, "taker_buy_base": 4445383.0, "taker_buy_quote": 9602.989828 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002149, "high": 0.00215, "low": 0.002076, "close": 0.002133, "volume": 11499928.0, "close_time": 1769705999999, "quote_volume": 24262.228039, "trades": 275, "taker_buy_base": 4329193.0, "taker_buy_quote": 9154.72048 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.002143, "high": 0.002166, "low": 0.002123, "close": 0.002123, "volume": 2550828.0, "close_time": 1769709599999, "quote_volume": 5477.937669, "trades": 55, "taker_buy_base": 1183931.0, "taker_buy_quote": 2551.357123 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.002116, "high": 0.002121, "low": 0.002068, "close": 0.002069, "volume": 8568498.0, "close_time": 1769713199999, "quote_volume": 17926.246241, "trades": 205, "taker_buy_base": 3707128.0, "taker_buy_quote": 7763.590314 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.002078, "high": 0.002092, "low": 0.002064, "close": 0.002086, "volume": 2040078.0, "close_time": 1769716799999, "quote_volume": 4229.361853, "trades": 47, "taker_buy_base": 954893.0, "taker_buy_quote": 1980.662132 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002083, "high": 0.0021, "low": 0.002081, "close": 0.0021, "volume": 2665820.0, "close_time": 1769720399999, "quote_volume": 5557.679618, "trades": 54, "taker_buy_base": 2204292.0, "taker_buy_quote": 4591.765258 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00211, "high": 0.002114, "low": 0.002099, "close": 0.002103, "volume": 2639038.0, "close_time": 1769723999999, "quote_volume": 5554.230177, "trades": 59, "taker_buy_base": 1782421.0, "taker_buy_quote": 3749.482924 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.002103, "high": 0.002113, "low": 0.0021, "close": 0.002109, "volume": 1535380.0, "close_time": 1769727599999, "quote_volume": 3239.396944, "trades": 33, "taker_buy_base": 269082.0, "taker_buy_quote": 566.283481 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.002107, "high": 0.002107, "low": 0.00209, "close": 0.002097, "volume": 693007.0, "close_time": 1769731199999, "quote_volume": 1451.954483, "trades": 34, "taker_buy_base": 62146.0, "taker_buy_quote": 130.540838 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002101, "high": 0.002107, "low": 0.002091, "close": 0.002092, "volume": 409944.0, "close_time": 1769734799999, "quote_volume": 860.773717, "trades": 18, "taker_buy_base": 175397.0, "taker_buy_quote": 368.203349 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.002094, "high": 0.00212, "low": 0.002025, "close": 0.002064, "volume": 14362054.0, "close_time": 1769738399999, "quote_volume": 29678.449245, "trades": 392, "taker_buy_base": 6743225.0, "taker_buy_quote": 13938.391942 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.002063, "high": 0.002063, "low": 0.00201, "close": 0.002038, "volume": 1705231.0, "close_time": 1769741999999, "quote_volume": 3453.337605, "trades": 37, "taker_buy_base": 1260138.0, "taker_buy_quote": 2542.046306 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.002054, "high": 0.002054, "low": 0.002042, "close": 0.002045, "volume": 283939.0, "close_time": 1769745599999, "quote_volume": 580.205487, "trades": 9, "taker_buy_base": 71722.0, "taker_buy_quote": 146.570637 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002046, "high": 0.002069, "low": 0.002046, "close": 0.002063, "volume": 687717.0, "close_time": 1769749199999, "quote_volume": 1418.312568, "trades": 25, "taker_buy_base": 348176.0, "taker_buy_quote": 716.366638 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.002065, "high": 0.002076, "low": 0.002064, "close": 0.002075, "volume": 873460.0, "close_time": 1769752799999, "quote_volume": 1807.086868, "trades": 30, "taker_buy_base": 678727.0, "taker_buy_quote": 1403.966689 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.002069, "high": 0.002069, "low": 0.002034, "close": 0.00205, "volume": 1357464.0, "close_time": 1769756399999, "quote_volume": 2785.601592, "trades": 41, "taker_buy_base": 1107008.0, "taker_buy_quote": 2273.136824 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.002084, "high": 0.002085, "low": 0.002075, "close": 0.002083, "volume": 1687301.0, "close_time": 1769759999999, "quote_volume": 3506.427024, "trades": 23, "taker_buy_base": 671229.0, "taker_buy_quote": 1395.16187 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.002084, "high": 0.002094, "low": 0.002076, "close": 0.002087, "volume": 1766979.0, "close_time": 1769763599999, "quote_volume": 3678.575808, "trades": 42, "taker_buy_base": 94821.0, "taker_buy_quote": 197.621969 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.002084, "high": 0.002084, "low": 0.002063, "close": 0.002074, "volume": 1112421.0, "close_time": 1769767199999, "quote_volume": 2307.404683, "trades": 26, "taker_buy_base": 192050.0, "taker_buy_quote": 398.398503 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.002078, "high": 0.002088, "low": 0.002078, "close": 0.002087, "volume": 292299.0, "close_time": 1769770799999, "quote_volume": 608.941819, "trades": 15, "taker_buy_base": 292299.0, "taker_buy_quote": 608.941819 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.002093, "high": 0.002123, "low": 0.002092, "close": 0.002117, "volume": 3104285.0, "close_time": 1769774399999, "quote_volume": 6538.485582, "trades": 84, "taker_buy_base": 1994647.0, "taker_buy_quote": 4213.608202 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002111, "high": 0.002111, "low": 0.002104, "close": 0.002107, "volume": 389705.0, "close_time": 1769777999999, "quote_volume": 820.990976, "trades": 20, "taker_buy_base": 356836.0, "taker_buy_quote": 751.674517 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.002106, "high": 0.002106, "low": 0.002086, "close": 0.002095, "volume": 6358092.0, "close_time": 1769781599999, "quote_volume": 13306.077966, "trades": 112, "taker_buy_base": 2668466.0, "taker_buy_quote": 5587.804344 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.002096, "high": 0.002126, "low": 0.002096, "close": 0.002107, "volume": 6608988.0, "close_time": 1769785199999, "quote_volume": 13925.087266, "trades": 192, "taker_buy_base": 3493953.0, "taker_buy_quote": 7372.146186 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.00212, "high": 0.002128, "low": 0.002091, "close": 0.00212, "volume": 1217132.0, "close_time": 1769788799999, "quote_volume": 2574.478149, "trades": 23, "taker_buy_base": 983714.0, "taker_buy_quote": 2080.469351 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002123, "high": 0.002142, "low": 0.002099, "close": 0.002127, "volume": 4460224.0, "close_time": 1769792399999, "quote_volume": 9451.454419, "trades": 68, "taker_buy_base": 1931343.0, "taker_buy_quote": 4114.320148 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00211, "high": 0.002124, "low": 0.00211, "close": 0.00211, "volume": 1404214.0, "close_time": 1769795999999, "quote_volume": 2975.968177, "trades": 31, "taker_buy_base": 269221.0, "taker_buy_quote": 570.799232 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.002112, "high": 0.002145, "low": 0.002066, "close": 0.002145, "volume": 3700863.0, "close_time": 1769799599999, "quote_volume": 7746.23116, "trades": 65, "taker_buy_base": 2700149.0, "taker_buy_quote": 5650.439409 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00215, "high": 0.002159, "low": 0.002125, "close": 0.002135, "volume": 2128836.0, "close_time": 1769803199999, "quote_volume": 4569.393168, "trades": 52, "taker_buy_base": 1150782.0, "taker_buy_quote": 2477.45514 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.002115, "high": 0.002118, "low": 0.002082, "close": 0.002096, "volume": 4012842.0, "close_time": 1769806799999, "quote_volume": 8411.538855, "trades": 79, "taker_buy_base": 1160804.0, "taker_buy_quote": 2437.489373 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.002095, "high": 0.002111, "low": 0.002088, "close": 0.002099, "volume": 1795002.0, "close_time": 1769810399999, "quote_volume": 3764.353097, "trades": 38, "taker_buy_base": 701715.0, "taker_buy_quote": 1470.186423 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.002097, "high": 0.002104, "low": 0.002087, "close": 0.002104, "volume": 118117.0, "close_time": 1769813999999, "quote_volume": 247.926355, "trades": 4, "taker_buy_base": 118117.0, "taker_buy_quote": 247.926355 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.002105, "high": 0.002111, "low": 0.002096, "close": 0.002111, "volume": 1839693.0, "close_time": 1769817599999, "quote_volume": 3872.149104, "trades": 51, "taker_buy_base": 1639044.0, "taker_buy_quote": 3449.422548 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002106, "high": 0.002123, "low": 0.0021, "close": 0.002113, "volume": 1042150.0, "close_time": 1769821199999, "quote_volume": 2200.359822, "trades": 30, "taker_buy_base": 886872.0, "taker_buy_quote": 1872.194766 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.002112, "high": 0.002123, "low": 0.002112, "close": 0.002123, "volume": 339607.0, "close_time": 1769824799999, "quote_volume": 718.660523, "trades": 14, "taker_buy_base": 235063.0, "taker_buy_quote": 497.053379 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.002114, "high": 0.002132, "low": 0.002111, "close": 0.002132, "volume": 884856.0, "close_time": 1769828399999, "quote_volume": 1878.103048, "trades": 27, "taker_buy_base": 253259.0, "taker_buy_quote": 538.372696 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00213, "high": 0.002133, "low": 0.002129, "close": 0.002129, "volume": 770488.0, "close_time": 1769831999999, "quote_volume": 1642.774486, "trades": 17, "taker_buy_base": 653622.0, "taker_buy_quote": 1393.705518 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002137, "high": 0.002144, "low": 0.002126, "close": 0.002126, "volume": 523463.0, "close_time": 1769835599999, "quote_volume": 1118.780933, "trades": 14, "taker_buy_base": 198272.0, "taker_buy_quote": 424.250486 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.002125, "high": 0.00214, "low": 0.002125, "close": 0.00214, "volume": 270764.0, "close_time": 1769839199999, "quote_volume": 577.922396, "trades": 9, "taker_buy_base": 257521.0, "taker_buy_quote": 549.608862 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.002134, "high": 0.002145, "low": 0.002112, "close": 0.002143, "volume": 3070682.0, "close_time": 1769842799999, "quote_volume": 6517.162004, "trades": 50, "taker_buy_base": 2749511.0, "taker_buy_quote": 5834.536777 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.002136, "high": 0.002161, "low": 0.002132, "close": 0.002161, "volume": 403257.0, "close_time": 1769846399999, "quote_volume": 863.603922, "trades": 17, "taker_buy_base": 52776.0, "taker_buy_quote": 113.498936 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002156, "high": 0.002157, "low": 0.002113, "close": 0.002132, "volume": 5333471.0, "close_time": 1769849999999, "quote_volume": 11337.455772, "trades": 97, "taker_buy_base": 1835632.0, "taker_buy_quote": 3901.815616 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.002133, "high": 0.002133, "low": 0.002108, "close": 0.002115, "volume": 1745610.0, "close_time": 1769853599999, "quote_volume": 3693.674277, "trades": 41, "taker_buy_base": 388841.0, "taker_buy_quote": 827.072967 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.002112, "high": 0.002113, "low": 0.002093, "close": 0.002096, "volume": 3453397.0, "close_time": 1769857199999, "quote_volume": 7262.11249, "trades": 126, "taker_buy_base": 1790673.0, "taker_buy_quote": 3770.466469 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.002095, "high": 0.002096, "low": 0.002073, "close": 0.002077, "volume": 1486710.0, "close_time": 1769860799999, "quote_volume": 3092.153373, "trades": 40, "taker_buy_base": 1136712.0, "taker_buy_quote": 2363.972782 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.002078, "high": 0.002078, "low": 0.00206, "close": 0.002069, "volume": 4873178.0, "close_time": 1769864399999, "quote_volume": 10085.543221, "trades": 104, "taker_buy_base": 1718756.0, "taker_buy_quote": 3552.096852 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.002071, "high": 0.002071, "low": 0.002043, "close": 0.002048, "volume": 2515205.0, "close_time": 1769867999999, "quote_volume": 5162.351054, "trades": 84, "taker_buy_base": 1715041.0, "taker_buy_quote": 3518.850597 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.002048, "high": 0.002049, "low": 0.001935, "close": 0.001972, "volume": 13004949.0, "close_time": 1769871599999, "quote_volume": 25801.152026, "trades": 301, "taker_buy_base": 5500193.0, "taker_buy_quote": 10895.315787 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.001976, "high": 0.002002, "low": 0.001968, "close": 0.001968, "volume": 1989954.0, "close_time": 1769875199999, "quote_volume": 3945.661432, "trades": 58, "taker_buy_base": 962637.0, "taker_buy_quote": 1904.806112 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001972, "high": 0.001992, "low": 0.001931, "close": 0.001942, "volume": 8087789.0, "close_time": 1769878799999, "quote_volume": 15933.803133, "trades": 151, "taker_buy_base": 3795572.0, "taker_buy_quote": 7493.909299 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.001943, "high": 0.001944, "low": 0.001839, "close": 0.001882, "volume": 16535639.0, "close_time": 1769882399999, "quote_volume": 31170.37997, "trades": 336, "taker_buy_base": 6640954.0, "taker_buy_quote": 12510.046601 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.001884, "high": 0.001914, "low": 0.0018, "close": 0.001896, "volume": 26696569.0, "close_time": 1769885999999, "quote_volume": 49754.858958, "trades": 596, "taker_buy_base": 14916734.0, "taker_buy_quote": 27841.081743 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.001896, "high": 0.001947, "low": 0.001893, "close": 0.001916, "volume": 10222316.0, "close_time": 1769889599999, "quote_volume": 19655.332996, "trades": 242, "taker_buy_base": 4601123.0, "taker_buy_quote": 8865.248404 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001918, "high": 0.001923, "low": 0.001898, "close": 0.001918, "volume": 2107993.0, "close_time": 1769893199999, "quote_volume": 4036.334445, "trades": 48, "taker_buy_base": 1150093.0, "taker_buy_quote": 2204.653831 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.001935, "high": 0.001954, "low": 0.001926, "close": 0.001953, "volume": 1955876.0, "close_time": 1769896799999, "quote_volume": 3790.102726, "trades": 39, "taker_buy_base": 779571.0, "taker_buy_quote": 1519.095851 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.001953, "high": 0.001953, "low": 0.001931, "close": 0.001937, "volume": 428789.0, "close_time": 1769900399999, "quote_volume": 830.618076, "trades": 8, "taker_buy_base": 155256.0, "taker_buy_quote": 302.10952 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.001955, "high": 0.001992, "low": 0.001955, "close": 0.001974, "volume": 1821486.0, "close_time": 1769903999999, "quote_volume": 3600.653943, "trades": 27, "taker_buy_base": 709259.0, "taker_buy_quote": 1404.648596 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001977, "high": 0.002001, "low": 0.001977, "close": 0.001986, "volume": 1540882.0, "close_time": 1769907599999, "quote_volume": 3068.897807, "trades": 36, "taker_buy_base": 497520.0, "taker_buy_quote": 992.601412 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.001973, "high": 0.00198, "low": 0.001959, "close": 0.001977, "volume": 2015958.0, "close_time": 1769911199999, "quote_volume": 3988.693742, "trades": 20, "taker_buy_base": 212910.0, "taker_buy_quote": 420.53677 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00198, "high": 0.001995, "low": 0.001974, "close": 0.001986, "volume": 2058526.0, "close_time": 1769914799999, "quote_volume": 4071.515739, "trades": 34, "taker_buy_base": 1198284.0, "taker_buy_quote": 2369.21635 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.001986, "high": 0.002022, "low": 0.001986, "close": 0.002015, "volume": 2485340.0, "close_time": 1769918399999, "quote_volume": 4993.70973, "trades": 50, "taker_buy_base": 1271745.0, "taker_buy_quote": 2556.324883 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.002023, "high": 0.002043, "low": 0.002023, "close": 0.002043, "volume": 231610.0, "close_time": 1769921999999, "quote_volume": 471.890794, "trades": 8, "taker_buy_base": 100134.0, "taker_buy_quote": 203.583016 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.002041, "high": 0.002041, "low": 0.002024, "close": 0.002024, "volume": 1797974.0, "close_time": 1769925599999, "quote_volume": 3645.028675, "trades": 44, "taker_buy_base": 1204621.0, "taker_buy_quote": 2442.985532 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.002027, "high": 0.002028, "low": 0.00201, "close": 0.002017, "volume": 1452607.0, "close_time": 1769929199999, "quote_volume": 2936.560892, "trades": 20, "taker_buy_base": 891342.0, "taker_buy_quote": 1801.915328 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.002019, "high": 0.002048, "low": 0.002019, "close": 0.002033, "volume": 2009159.0, "close_time": 1769932799999, "quote_volume": 4092.237428, "trades": 40, "taker_buy_base": 1351632.0, "taker_buy_quote": 2755.880261 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.002038, "high": 0.002049, "low": 0.00203, "close": 0.00204, "volume": 1514768.0, "close_time": 1769936399999, "quote_volume": 3088.769447, "trades": 24, "taker_buy_base": 847576.0, "taker_buy_quote": 1727.861525 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.002035, "high": 0.002062, "low": 0.002033, "close": 0.00206, "volume": 364329.0, "close_time": 1769939999999, "quote_volume": 745.252302, "trades": 12, "taker_buy_base": 147503.0, "taker_buy_quote": 303.241086 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00206, "high": 0.002087, "low": 0.002014, "close": 0.002014, "volume": 8389875.0, "close_time": 1769943599999, "quote_volume": 17291.716231, "trades": 130, "taker_buy_base": 2964867.0, "taker_buy_quote": 6095.382 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.002018, "high": 0.002033, "low": 0.002018, "close": 0.002021, "volume": 537955.0, "close_time": 1769947199999, "quote_volume": 1089.044934, "trades": 25, "taker_buy_base": 406058.0, "taker_buy_quote": 822.467303 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.002021, "high": 0.002021, "low": 0.002003, "close": 0.002014, "volume": 1369697.0, "close_time": 1769950799999, "quote_volume": 2756.485195, "trades": 32, "taker_buy_base": 909277.0, "taker_buy_quote": 1830.67213 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.002021, "high": 0.002026, "low": 0.00201, "close": 0.002013, "volume": 600536.0, "close_time": 1769954399999, "quote_volume": 1214.855451, "trades": 19, "taker_buy_base": 287133.0, "taker_buy_quote": 581.731458 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.002008, "high": 0.00201, "low": 0.001972, "close": 0.00201, "volume": 2991026.0, "close_time": 1769957999999, "quote_volume": 5960.013855, "trades": 51, "taker_buy_base": 1644223.0, "taker_buy_quote": 3282.251517 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.001954, "high": 0.001964, "low": 0.001937, "close": 0.001956, "volume": 4942305.0, "close_time": 1769961599999, "quote_volume": 9652.941961, "trades": 72, "taker_buy_base": 3521682.0, "taker_buy_quote": 6877.480674 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001951, "high": 0.001976, "low": 0.001944, "close": 0.001949, "volume": 10509283.0, "close_time": 1769965199999, "quote_volume": 20540.782047, "trades": 159, "taker_buy_base": 975064.0, "taker_buy_quote": 1911.221311 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.001958, "high": 0.001965, "low": 0.001946, "close": 0.001963, "volume": 4113702.0, "close_time": 1769968799999, "quote_volume": 8039.672372, "trades": 143, "taker_buy_base": 2336854.0, "taker_buy_quote": 4572.904781 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.001964, "high": 0.001996, "low": 0.001964, "close": 0.00197, "volume": 2850834.0, "close_time": 1769972399999, "quote_volume": 5653.815047, "trades": 43, "taker_buy_base": 2514164.0, "taker_buy_quote": 4984.104352 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.001976, "high": 0.001976, "low": 0.001958, "close": 0.001961, "volume": 1982432.0, "close_time": 1769975999999, "quote_volume": 3903.863968, "trades": 18, "taker_buy_base": 542523.0, "taker_buy_quote": 1072.025448 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001962, "high": 0.001985, "low": 0.001945, "close": 0.001975, "volume": 1436610.0, "close_time": 1769979599999, "quote_volume": 2833.338588, "trades": 26, "taker_buy_base": 1027172.0, "taker_buy_quote": 2026.371313 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.001966, "high": 0.001966, "low": 0.001943, "close": 0.001943, "volume": 483862.0, "close_time": 1769983199999, "quote_volume": 942.153771, "trades": 16, "taker_buy_base": 171358.0, "taker_buy_quote": 334.074642 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.001956, "high": 0.001984, "low": 0.001956, "close": 0.001968, "volume": 1261699.0, "close_time": 1769986799999, "quote_volume": 2484.357788, "trades": 26, "taker_buy_base": 542804.0, "taker_buy_quote": 1069.308309 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.001934, "high": 0.00197, "low": 0.001911, "close": 0.001944, "volume": 3693578.0, "close_time": 1769990399999, "quote_volume": 7188.441403, "trades": 61, "taker_buy_base": 1740822.0, "taker_buy_quote": 3383.527954 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001936, "high": 0.001994, "low": 0.001936, "close": 0.001981, "volume": 1141782.0, "close_time": 1769993999999, "quote_volume": 2265.814958, "trades": 33, "taker_buy_base": 1080861.0, "taker_buy_quote": 2145.319536 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.001982, "high": 0.002008, "low": 0.001952, "close": 0.001994, "volume": 2811609.0, "close_time": 1769997599999, "quote_volume": 5597.445982, "trades": 61, "taker_buy_base": 1859941.0, "taker_buy_quote": 3703.530808 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.001992, "high": 0.002002, "low": 0.001985, "close": 0.001985, "volume": 1626535.0, "close_time": 1770001199999, "quote_volume": 3249.43853, "trades": 45, "taker_buy_base": 224377.0, "taker_buy_quote": 446.650664 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.001983, "high": 0.001986, "low": 0.001904, "close": 0.001969, "volume": 3936937.0, "close_time": 1770004799999, "quote_volume": 7606.339909, "trades": 71, "taker_buy_base": 2175854.0, "taker_buy_quote": 4220.242215 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001946, "high": 0.001986, "low": 0.001928, "close": 0.001952, "volume": 1455533.0, "close_time": 1770008399999, "quote_volume": 2851.70071, "trades": 36, "taker_buy_base": 1239156.0, "taker_buy_quote": 2427.146401 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.001945, "high": 0.001945, "low": 0.001903, "close": 0.001922, "volume": 2539919.0, "close_time": 1770011999999, "quote_volume": 4875.370543, "trades": 70, "taker_buy_base": 1218445.0, "taker_buy_quote": 2345.21643 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.001908, "high": 0.001974, "low": 0.001898, "close": 0.001955, "volume": 5989956.0, "close_time": 1770015599999, "quote_volume": 11613.497633, "trades": 129, "taker_buy_base": 2806119.0, "taker_buy_quote": 5458.067492 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.001954, "high": 0.001963, "low": 0.001947, "close": 0.001949, "volume": 1211077.0, "close_time": 1770019199999, "quote_volume": 2368.175745, "trades": 40, "taker_buy_base": 192061.0, "taker_buy_quote": 376.380426 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001956, "high": 0.001965, "low": 0.00195, "close": 0.001956, "volume": 2819335.0, "close_time": 1770022799999, "quote_volume": 5517.859819, "trades": 48, "taker_buy_base": 1002806.0, "taker_buy_quote": 1969.724147 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.001955, "high": 0.001981, "low": 0.001947, "close": 0.001967, "volume": 4483648.0, "close_time": 1770026399999, "quote_volume": 8828.052654, "trades": 145, "taker_buy_base": 2104398.0, "taker_buy_quote": 4146.557765 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.001969, "high": 0.001973, "low": 0.001959, "close": 0.001967, "volume": 1105290.0, "close_time": 1770029999999, "quote_volume": 2171.413856, "trades": 55, "taker_buy_base": 631604.0, "taker_buy_quote": 1241.23202 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.001969, "high": 0.001977, "low": 0.001966, "close": 0.001966, "volume": 939826.0, "close_time": 1770033599999, "quote_volume": 1851.726467, "trades": 45, "taker_buy_base": 496258.0, "taker_buy_quote": 977.704435 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001969, "high": 0.001979, "low": 0.001968, "close": 0.001973, "volume": 1186375.0, "close_time": 1770037199999, "quote_volume": 2340.547775, "trades": 26, "taker_buy_base": 500159.0, "taker_buy_quote": 986.918072 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.001978, "high": 0.001995, "low": 0.001974, "close": 0.001993, "volume": 842116.0, "close_time": 1770040799999, "quote_volume": 1671.509501, "trades": 35, "taker_buy_base": 604949.0, "taker_buy_quote": 1201.421823 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.001989, "high": 0.002022, "low": 0.001983, "close": 0.002016, "volume": 1211397.0, "close_time": 1770044399999, "quote_volume": 2423.350727, "trades": 34, "taker_buy_base": 659343.0, "taker_buy_quote": 1320.660235 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.002023, "high": 0.00205, "low": 0.002022, "close": 0.002041, "volume": 712647.0, "close_time": 1770047999999, "quote_volume": 1454.108127, "trades": 21, "taker_buy_base": 506881.0, "taker_buy_quote": 1034.018394 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.002027, "high": 0.002042, "low": 0.002021, "close": 0.002022, "volume": 3259520.0, "close_time": 1770051599999, "quote_volume": 6620.582116, "trades": 48, "taker_buy_base": 2378379.0, "taker_buy_quote": 4827.037993 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.002025, "high": 0.002032, "low": 0.002011, "close": 0.002011, "volume": 771825.0, "close_time": 1770055199999, "quote_volume": 1560.267594, "trades": 28, "taker_buy_base": 653784.0, "taker_buy_quote": 1322.283525 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.002015, "high": 0.00203, "low": 0.002011, "close": 0.002027, "volume": 1414913.0, "close_time": 1770058799999, "quote_volume": 2862.889414, "trades": 40, "taker_buy_base": 869506.0, "taker_buy_quote": 1757.756053 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.002015, "high": 0.002018, "low": 0.002011, "close": 0.002015, "volume": 835361.0, "close_time": 1770062399999, "quote_volume": 1682.968569, "trades": 24, "taker_buy_base": 211017.0, "taker_buy_quote": 425.417055 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.002008, "high": 0.002012, "low": 0.002004, "close": 0.002004, "volume": 79823.0, "close_time": 1770065999999, "quote_volume": 160.120597, "trades": 5, "taker_buy_base": 27225.0, "taker_buy_quote": 54.5589 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.002013, "high": 0.002021, "low": 0.002013, "close": 0.002021, "volume": 306700.0, "close_time": 1770069599999, "quote_volume": 618.193513, "trades": 12, "taker_buy_base": 197800.0, "taker_buy_quote": 398.841688 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.002021, "high": 0.002021, "low": 0.002021, "close": 0.002021, "volume": 0.0, "close_time": 1770073199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.002016, "high": 0.002019, "low": 0.002016, "close": 0.002019, "volume": 81235.0, "close_time": 1770076799999, "quote_volume": 163.93311, "trades": 3, "taker_buy_base": 26785.0, "taker_buy_quote": 53.99856 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002007, "high": 0.002022, "low": 0.002006, "close": 0.002019, "volume": 335611.0, "close_time": 1770080399999, "quote_volume": 675.685916, "trades": 11, "taker_buy_base": 81675.0, "taker_buy_quote": 164.38455 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.002017, "high": 0.002017, "low": 0.002006, "close": 0.002007, "volume": 119347.0, "close_time": 1770083999999, "quote_volume": 239.854454, "trades": 4, "taker_buy_base": 119347.0, "taker_buy_quote": 239.854454 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.002014, "high": 0.002014, "low": 0.001978, "close": 0.001979, "volume": 1261389.0, "close_time": 1770087599999, "quote_volume": 2510.246574, "trades": 52, "taker_buy_base": 632273.0, "taker_buy_quote": 1258.062206 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.001979, "high": 0.002021, "low": 0.001972, "close": 0.002019, "volume": 625734.0, "close_time": 1770091199999, "quote_volume": 1245.304845, "trades": 22, "taker_buy_base": 300398.0, "taker_buy_quote": 596.568274 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.002011, "high": 0.00203, "low": 0.002011, "close": 0.002023, "volume": 1060636.0, "close_time": 1770094799999, "quote_volume": 2145.672284, "trades": 49, "taker_buy_base": 286304.0, "taker_buy_quote": 579.015573 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.002024, "high": 0.002024, "low": 0.002018, "close": 0.002021, "volume": 540614.0, "close_time": 1770098399999, "quote_volume": 1092.140491, "trades": 25, "taker_buy_base": 261667.0, "taker_buy_quote": 528.825521 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.002003, "high": 0.002025, "low": 0.001996, "close": 0.002025, "volume": 443124.0, "close_time": 1770101999999, "quote_volume": 890.053523, "trades": 26, "taker_buy_base": 280006.0, "taker_buy_quote": 562.014548 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.002022, "high": 0.002032, "low": 0.002022, "close": 0.002032, "volume": 377459.0, "close_time": 1770105599999, "quote_volume": 764.904502, "trades": 26, "taker_buy_base": 234268.0, "taker_buy_quote": 474.83411 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00203, "high": 0.002046, "low": 0.002026, "close": 0.002026, "volume": 2803169.0, "close_time": 1770109199999, "quote_volume": 5710.634933, "trades": 63, "taker_buy_base": 2337448.0, "taker_buy_quote": 4763.828642 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.002026, "high": 0.00203, "low": 0.001988, "close": 0.002009, "volume": 1242515.0, "close_time": 1770112799999, "quote_volume": 2491.377513, "trades": 64, "taker_buy_base": 613291.0, "taker_buy_quote": 1231.115759 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.002016, "high": 0.002017, "low": 0.002004, "close": 0.002005, "volume": 477593.0, "close_time": 1770116399999, "quote_volume": 959.927091, "trades": 22, "taker_buy_base": 368602.0, "taker_buy_quote": 741.125714 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.002006, "high": 0.002016, "low": 0.002006, "close": 0.002015, "volume": 876440.0, "close_time": 1770119999999, "quote_volume": 1764.166445, "trades": 23, "taker_buy_base": 546979.0, "taker_buy_quote": 1100.79258 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.002011, "high": 0.002037, "low": 0.002007, "close": 0.002037, "volume": 2534331.0, "close_time": 1770123599999, "quote_volume": 5132.461157, "trades": 60, "taker_buy_base": 1532423.0, "taker_buy_quote": 3101.670811 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.002032, "high": 0.002039, "low": 0.002032, "close": 0.002033, "volume": 1415160.0, "close_time": 1770127199999, "quote_volume": 2878.875347, "trades": 29, "taker_buy_base": 799981.0, "taker_buy_quote": 1627.026227 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.002038, "high": 0.002039, "low": 0.001992, "close": 0.001992, "volume": 1484063.0, "close_time": 1770130799999, "quote_volume": 2990.956462, "trades": 31, "taker_buy_base": 672586.0, "taker_buy_quote": 1356.893923 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.001994, "high": 0.002054, "low": 0.001989, "close": 0.002044, "volume": 6482072.0, "close_time": 1770134399999, "quote_volume": 13104.186394, "trades": 251, "taker_buy_base": 4360799.0, "taker_buy_quote": 8817.355225 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.002034, "high": 0.002034, "low": 0.001989, "close": 0.001998, "volume": 1638055.0, "close_time": 1770137999999, "quote_volume": 3283.184059, "trades": 61, "taker_buy_base": 607670.0, "taker_buy_quote": 1215.014625 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.001997, "high": 0.001997, "low": 0.001945, "close": 0.001954, "volume": 2370471.0, "close_time": 1770141599999, "quote_volume": 4689.221584, "trades": 106, "taker_buy_base": 1179718.0, "taker_buy_quote": 2338.577497 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.001954, "high": 0.001959, "low": 0.001907, "close": 0.001908, "volume": 3590470.0, "close_time": 1770145199999, "quote_volume": 6922.078133, "trades": 97, "taker_buy_base": 2274271.0, "taker_buy_quote": 4389.330418 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.001905, "high": 0.001996, "low": 0.001905, "close": 0.001986, "volume": 3930140.0, "close_time": 1770148799999, "quote_volume": 7716.902037, "trades": 123, "taker_buy_base": 1471302.0, "taker_buy_quote": 2910.73269 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001988, "high": 0.00206, "low": 0.001964, "close": 0.00204, "volume": 9311587.0, "close_time": 1770152399999, "quote_volume": 18683.320393, "trades": 308, "taker_buy_base": 5189232.0, "taker_buy_quote": 10440.043937 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.002042, "high": 0.002061, "low": 0.002017, "close": 0.002018, "volume": 1153181.0, "close_time": 1770155999999, "quote_volume": 2357.648082, "trades": 45, "taker_buy_base": 1110582.0, "taker_buy_quote": 2270.644315 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.002017, "high": 0.002017, "low": 0.001993, "close": 0.002001, "volume": 1132256.0, "close_time": 1770159599999, "quote_volume": 2272.461519, "trades": 33, "taker_buy_base": 714612.0, "taker_buy_quote": 1433.923536 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.002002, "high": 0.002003, "low": 0.001981, "close": 0.001985, "volume": 2126241.0, "close_time": 1770163199999, "quote_volume": 4225.847362, "trades": 35, "taker_buy_base": 1488172.0, "taker_buy_quote": 2958.042066 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00199, "high": 0.002008, "low": 0.00198, "close": 0.002001, "volume": 6074983.0, "close_time": 1770166799999, "quote_volume": 12138.043536, "trades": 236, "taker_buy_base": 3096445.0, "taker_buy_quote": 6194.886407 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.002007, "high": 0.002041, "low": 0.002007, "close": 0.002035, "volume": 1451495.0, "close_time": 1770170399999, "quote_volume": 2950.298968, "trades": 58, "taker_buy_base": 419910.0, "taker_buy_quote": 853.370655 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.002034, "high": 0.002035, "low": 0.001998, "close": 0.002003, "volume": 2688006.0, "close_time": 1770173999999, "quote_volume": 5429.170559, "trades": 146, "taker_buy_base": 955578.0, "taker_buy_quote": 1922.939876 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.002002, "high": 0.002028, "low": 0.002002, "close": 0.002028, "volume": 652767.0, "close_time": 1770177599999, "quote_volume": 1317.615937, "trades": 17, "taker_buy_base": 499723.0, "taker_buy_quote": 1007.993437 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.002028, "high": 0.002029, "low": 0.002024, "close": 0.002024, "volume": 507393.0, "close_time": 1770181199999, "quote_volume": 1028.38293, "trades": 15, "taker_buy_base": 274200.0, "taker_buy_quote": 555.513414 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.002023, "high": 0.002024, "low": 0.002005, "close": 0.002012, "volume": 971799.0, "close_time": 1770184799999, "quote_volume": 1956.690383, "trades": 23, "taker_buy_base": 753498.0, "taker_buy_quote": 1518.276955 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00201, "high": 0.002021, "low": 0.002007, "close": 0.002019, "volume": 533339.0, "close_time": 1770188399999, "quote_volume": 1073.067855, "trades": 21, "taker_buy_base": 402771.0, "taker_buy_quote": 810.173904 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.002016, "high": 0.002024, "low": 0.002015, "close": 0.002018, "volume": 705604.0, "close_time": 1770191999999, "quote_volume": 1423.974108, "trades": 18, "taker_buy_base": 488883.0, "taker_buy_quote": 986.38398 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.002018, "high": 0.002024, "low": 0.002012, "close": 0.002022, "volume": 1674720.0, "close_time": 1770195599999, "quote_volume": 3378.678251, "trades": 72, "taker_buy_base": 393481.0, "taker_buy_quote": 794.176503 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.002016, "high": 0.002016, "low": 0.002001, "close": 0.002005, "volume": 345490.0, "close_time": 1770199199999, "quote_volume": 692.839857, "trades": 19, "taker_buy_base": 72640.0, "taker_buy_quote": 145.642382 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.002005, "high": 0.002007, "low": 0.002003, "close": 0.002003, "volume": 511390.0, "close_time": 1770202799999, "quote_volume": 1025.494473, "trades": 21, "taker_buy_base": 353753.0, "taker_buy_quote": 709.53442 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.002005, "high": 0.002005, "low": 0.001976, "close": 0.001993, "volume": 3846294.0, "close_time": 1770206399999, "quote_volume": 7646.80415, "trades": 109, "taker_buy_base": 1156659.0, "taker_buy_quote": 2301.513454 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001992, "high": 0.001995, "low": 0.001986, "close": 0.001986, "volume": 675179.0, "close_time": 1770209999999, "quote_volume": 1345.468409, "trades": 24, "taker_buy_base": 522025.0, "taker_buy_quote": 1040.108453 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.001986, "high": 0.001986, "low": 0.001948, "close": 0.001949, "volume": 2228715.0, "close_time": 1770213599999, "quote_volume": 4376.833594, "trades": 46, "taker_buy_base": 1273353.0, "taker_buy_quote": 2498.099991 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.001953, "high": 0.00197, "low": 0.001934, "close": 0.001934, "volume": 2723054.0, "close_time": 1770217199999, "quote_volume": 5324.713894, "trades": 80, "taker_buy_base": 1197629.0, "taker_buy_quote": 2344.401659 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00194, "high": 0.001957, "low": 0.001902, "close": 0.001914, "volume": 4971531.0, "close_time": 1770220799999, "quote_volume": 9628.680245, "trades": 128, "taker_buy_base": 1635317.0, "taker_buy_quote": 3161.91899 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001918, "high": 0.001935, "low": 0.001899, "close": 0.00192, "volume": 3172481.0, "close_time": 1770224399999, "quote_volume": 6071.384153, "trades": 90, "taker_buy_base": 2011663.0, "taker_buy_quote": 3852.649324 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00191, "high": 0.001924, "low": 0.001888, "close": 0.001912, "volume": 3822241.0, "close_time": 1770227999999, "quote_volume": 7276.64591, "trades": 83, "taker_buy_base": 2047748.0, "taker_buy_quote": 3907.438788 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.001909, "high": 0.00196, "low": 0.001892, "close": 0.001942, "volume": 3944533.0, "close_time": 1770231599999, "quote_volume": 7566.913754, "trades": 83, "taker_buy_base": 1700792.0, "taker_buy_quote": 3270.624167 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.001951, "high": 0.001972, "low": 0.00193, "close": 0.001971, "volume": 1190317.0, "close_time": 1770235199999, "quote_volume": 2326.907571, "trades": 35, "taker_buy_base": 704043.0, "taker_buy_quote": 1377.587366 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001959, "high": 0.001968, "low": 0.00195, "close": 0.001956, "volume": 515469.0, "close_time": 1770238799999, "quote_volume": 1008.740764, "trades": 26, "taker_buy_base": 266900.0, "taker_buy_quote": 522.357642 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.00195, "high": 0.001952, "low": 0.001925, "close": 0.001935, "volume": 974441.0, "close_time": 1770242399999, "quote_volume": 1887.238566, "trades": 44, "taker_buy_base": 869541.0, "taker_buy_quote": 1684.947121 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.001937, "high": 0.00195, "low": 0.001902, "close": 0.00192, "volume": 1868040.0, "close_time": 1770245999999, "quote_volume": 3591.315992, "trades": 29, "taker_buy_base": 1164656.0, "taker_buy_quote": 2238.602017 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.001926, "high": 0.001966, "low": 0.00192, "close": 0.00194, "volume": 3339704.0, "close_time": 1770249599999, "quote_volume": 6480.487531, "trades": 53, "taker_buy_base": 2300764.0, "taker_buy_quote": 4464.202833 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00194, "high": 0.001945, "low": 0.001931, "close": 0.001945, "volume": 489323.0, "close_time": 1770253199999, "quote_volume": 947.334504, "trades": 15, "taker_buy_base": 51427.0, "taker_buy_quote": 99.99829 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.001942, "high": 0.001948, "low": 0.001918, "close": 0.001927, "volume": 4476914.0, "close_time": 1770256799999, "quote_volume": 8658.249069, "trades": 106, "taker_buy_base": 1782372.0, "taker_buy_quote": 3442.179812 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.001926, "high": 0.001938, "low": 0.001906, "close": 0.001906, "volume": 1881144.0, "close_time": 1770260399999, "quote_volume": 3623.511158, "trades": 40, "taker_buy_base": 686190.0, "taker_buy_quote": 1321.214837 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.001911, "high": 0.00192, "low": 0.001897, "close": 0.001899, "volume": 1246674.0, "close_time": 1770263999999, "quote_volume": 2383.072096, "trades": 35, "taker_buy_base": 477661.0, "taker_buy_quote": 911.312738 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0019, "high": 0.001905, "low": 0.001892, "close": 0.001897, "volume": 835562.0, "close_time": 1770267599999, "quote_volume": 1586.54132, "trades": 25, "taker_buy_base": 612730.0, "taker_buy_quote": 1163.740515 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.001896, "high": 0.001913, "low": 0.001875, "close": 0.00189, "volume": 3394728.0, "close_time": 1770271199999, "quote_volume": 6420.62435, "trades": 97, "taker_buy_base": 1900583.0, "taker_buy_quote": 3592.937431 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.00189, "high": 0.00189, "low": 0.001862, "close": 0.001874, "volume": 2552392.0, "close_time": 1770274799999, "quote_volume": 4787.104375, "trades": 81, "taker_buy_base": 1754462.0, "taker_buy_quote": 3291.901887 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.001869, "high": 0.001888, "low": 0.001862, "close": 0.001862, "volume": 4513198.0, "close_time": 1770278399999, "quote_volume": 8466.048415, "trades": 112, "taker_buy_base": 2860123.0, "taker_buy_quote": 5365.619117 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001867, "high": 0.001887, "low": 0.001867, "close": 0.001878, "volume": 1816079.0, "close_time": 1770281999999, "quote_volume": 3407.534005, "trades": 55, "taker_buy_base": 445413.0, "taker_buy_quote": 835.07668 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.001881, "high": 0.001899, "low": 0.001881, "close": 0.001888, "volume": 1979680.0, "close_time": 1770285599999, "quote_volume": 3746.775805, "trades": 55, "taker_buy_base": 791379.0, "taker_buy_quote": 1496.438403 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.001888, "high": 0.001888, "low": 0.001847, "close": 0.00185, "volume": 544252.0, "close_time": 1770289199999, "quote_volume": 1019.824372, "trades": 37, "taker_buy_base": 386044.0, "taker_buy_quote": 724.734215 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.001852, "high": 0.001854, "low": 0.001819, "close": 0.00183, "volume": 1841069.0, "close_time": 1770292799999, "quote_volume": 3389.994188, "trades": 43, "taker_buy_base": 879925.0, "taker_buy_quote": 1623.934037 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001833, "high": 0.001833, "low": 0.001801, "close": 0.001814, "volume": 4257091.0, "close_time": 1770296399999, "quote_volume": 7733.076996, "trades": 137, "taker_buy_base": 1728966.0, "taker_buy_quote": 3146.374147 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.001814, "high": 0.001825, "low": 0.001789, "close": 0.001797, "volume": 5521995.0, "close_time": 1770299999999, "quote_volume": 9963.54285, "trades": 146, "taker_buy_base": 2372914.0, "taker_buy_quote": 4288.469994 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.001799, "high": 0.001846, "low": 0.001787, "close": 0.001789, "volume": 6736768.0, "close_time": 1770303599999, "quote_volume": 12210.967067, "trades": 138, "taker_buy_base": 3527853.0, "taker_buy_quote": 6417.671357 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.001795, "high": 0.001795, "low": 0.001669, "close": 0.001708, "volume": 21777261.0, "close_time": 1770307199999, "quote_volume": 37243.978896, "trades": 304, "taker_buy_base": 10265749.0, "taker_buy_quote": 17514.358815 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001709, "high": 0.001799, "low": 0.001692, "close": 0.001722, "volume": 23103497.0, "close_time": 1770310799999, "quote_volume": 39879.762688, "trades": 301, "taker_buy_base": 10406400.0, "taker_buy_quote": 17966.9196 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.001729, "high": 0.001729, "low": 0.001665, "close": 0.001683, "volume": 9666128.0, "close_time": 1770314399999, "quote_volume": 16387.441981, "trades": 212, "taker_buy_base": 3527587.0, "taker_buy_quote": 5969.850606 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.001691, "high": 0.001692, "low": 0.001646, "close": 0.001685, "volume": 7388829.0, "close_time": 1770317999999, "quote_volume": 12327.864652, "trades": 146, "taker_buy_base": 2885756.0, "taker_buy_quote": 4813.804682 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.001679, "high": 0.001681, "low": 0.001648, "close": 0.001651, "volume": 4414746.0, "close_time": 1770321599999, "quote_volume": 7345.342778, "trades": 120, "taker_buy_base": 2712981.0, "taker_buy_quote": 4523.826955 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.001654, "high": 0.001664, "low": 0.001569, "close": 0.001601, "volume": 18783530.0, "close_time": 1770325199999, "quote_volume": 30089.877612, "trades": 262, "taker_buy_base": 9829803.0, "taker_buy_quote": 15800.489675 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.001604, "high": 0.00164, "low": 0.001579, "close": 0.001592, "volume": 7617773.0, "close_time": 1770328799999, "quote_volume": 12288.850254, "trades": 128, "taker_buy_base": 3152314.0, "taker_buy_quote": 5105.883423 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.001596, "high": 0.001624, "low": 0.001577, "close": 0.00161, "volume": 3056667.0, "close_time": 1770332399999, "quote_volume": 4901.576579, "trades": 43, "taker_buy_base": 1665272.0, "taker_buy_quote": 2676.017194 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.001617, "high": 0.001643, "low": 0.001594, "close": 0.001597, "volume": 3567654.0, "close_time": 1770335999999, "quote_volume": 5759.111631, "trades": 50, "taker_buy_base": 1216679.0, "taker_buy_quote": 1975.408458 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001597, "high": 0.001606, "low": 0.0014, "close": 0.001585, "volume": 33314462.0, "close_time": 1770339599999, "quote_volume": 50718.479144, "trades": 1019, "taker_buy_base": 13511971.0, "taker_buy_quote": 20654.968481 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.001588, "high": 0.00164, "low": 0.001577, "close": 0.001638, "volume": 3555196.0, "close_time": 1770343199999, "quote_volume": 5750.886987, "trades": 163, "taker_buy_base": 1771263.0, "taker_buy_quote": 2862.1533 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.001643, "high": 0.001653, "low": 0.001592, "close": 0.001599, "volume": 2068734.0, "close_time": 1770346799999, "quote_volume": 3338.861576, "trades": 68, "taker_buy_base": 1237501.0, "taker_buy_quote": 2000.798743 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0016, "high": 0.001613, "low": 0.00159, "close": 0.001605, "volume": 1249941.0, "close_time": 1770350399999, "quote_volume": 1999.759395, "trades": 49, "taker_buy_base": 784185.0, "taker_buy_quote": 1255.225697 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001601, "high": 0.001622, "low": 0.001598, "close": 0.001616, "volume": 236180.0, "close_time": 1770353999999, "quote_volume": 380.84739, "trades": 12, "taker_buy_base": 73506.0, "taker_buy_quote": 118.434222 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.001632, "high": 0.001667, "low": 0.001627, "close": 0.001665, "volume": 3261906.0, "close_time": 1770357599999, "quote_volume": 5358.448613, "trades": 173, "taker_buy_base": 1222013.0, "taker_buy_quote": 2012.769192 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.001665, "high": 0.001669, "low": 0.00163, "close": 0.00163, "volume": 1719125.0, "close_time": 1770361199999, "quote_volume": 2829.308373, "trades": 56, "taker_buy_base": 475199.0, "taker_buy_quote": 780.455514 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.001632, "high": 0.001652, "low": 0.001619, "close": 0.001637, "volume": 1675203.0, "close_time": 1770364799999, "quote_volume": 2730.209103, "trades": 54, "taker_buy_base": 1138397.0, "taker_buy_quote": 1856.08495 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001639, "high": 0.001647, "low": 0.001622, "close": 0.001622, "volume": 1511032.0, "close_time": 1770368399999, "quote_volume": 2475.54856, "trades": 50, "taker_buy_base": 916981.0, "taker_buy_quote": 1503.108245 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.001627, "high": 0.001671, "low": 0.001621, "close": 0.001667, "volume": 1520781.0, "close_time": 1770371999999, "quote_volume": 2510.251404, "trades": 64, "taker_buy_base": 926759.0, "taker_buy_quote": 1528.909972 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.001668, "high": 0.001691, "low": 0.001658, "close": 0.001686, "volume": 5920144.0, "close_time": 1770375599999, "quote_volume": 9940.782882, "trades": 168, "taker_buy_base": 1956075.0, "taker_buy_quote": 3295.671291 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.001689, "high": 0.001697, "low": 0.001686, "close": 0.001689, "volume": 432522.0, "close_time": 1770379199999, "quote_volume": 730.991475, "trades": 30, "taker_buy_base": 243725.0, "taker_buy_quote": 412.049811 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00169, "high": 0.001696, "low": 0.00168, "close": 0.001696, "volume": 1005299.0, "close_time": 1770382799999, "quote_volume": 1695.59056, "trades": 21, "taker_buy_base": 508645.0, "taker_buy_quote": 858.532346 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.001696, "high": 0.001719, "low": 0.001696, "close": 0.001718, "volume": 2974581.0, "close_time": 1770386399999, "quote_volume": 5082.860649, "trades": 52, "taker_buy_base": 892653.0, "taker_buy_quote": 1524.155578 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.001711, "high": 0.001756, "low": 0.001703, "close": 0.001756, "volume": 5353560.0, "close_time": 1770389999999, "quote_volume": 9247.288379, "trades": 151, "taker_buy_base": 3854328.0, "taker_buy_quote": 6656.999766 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.001748, "high": 0.001766, "low": 0.001731, "close": 0.001759, "volume": 10239238.0, "close_time": 1770393599999, "quote_volume": 17875.329467, "trades": 231, "taker_buy_base": 5683499.0, "taker_buy_quote": 9923.778381 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001756, "high": 0.00179, "low": 0.001756, "close": 0.00179, "volume": 1867176.0, "close_time": 1770397199999, "quote_volume": 3307.431833, "trades": 98, "taker_buy_base": 1516935.0, "taker_buy_quote": 2684.975086 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.001786, "high": 0.00182, "low": 0.001781, "close": 0.001807, "volume": 6869791.0, "close_time": 1770400799999, "quote_volume": 12382.551209, "trades": 187, "taker_buy_base": 3291224.0, "taker_buy_quote": 5946.529847 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.001789, "high": 0.001789, "low": 0.00176, "close": 0.001771, "volume": 3100925.0, "close_time": 1770404399999, "quote_volume": 5477.185578, "trades": 88, "taker_buy_base": 1457346.0, "taker_buy_quote": 2571.695973 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.001767, "high": 0.001772, "low": 0.001752, "close": 0.001772, "volume": 863104.0, "close_time": 1770407999999, "quote_volume": 1520.537907, "trades": 30, "taker_buy_base": 424641.0, "taker_buy_quote": 749.07317 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001769, "high": 0.001769, "low": 0.001749, "close": 0.001749, "volume": 1653497.0, "close_time": 1770411599999, "quote_volume": 2907.336357, "trades": 72, "taker_buy_base": 781615.0, "taker_buy_quote": 1375.512255 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.001758, "high": 0.001768, "low": 0.001752, "close": 0.001768, "volume": 619023.0, "close_time": 1770415199999, "quote_volume": 1089.958089, "trades": 29, "taker_buy_base": 478472.0, "taker_buy_quote": 842.313632 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.001767, "high": 0.001792, "low": 0.001767, "close": 0.00179, "volume": 384392.0, "close_time": 1770418799999, "quote_volume": 683.131986, "trades": 29, "taker_buy_base": 334391.0, "taker_buy_quote": 594.282773 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.001792, "high": 0.001792, "low": 0.001769, "close": 0.001774, "volume": 712843.0, "close_time": 1770422399999, "quote_volume": 1271.480408, "trades": 45, "taker_buy_base": 474138.0, "taker_buy_quote": 848.324182 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001776, "high": 0.001783, "low": 0.001752, "close": 0.00176, "volume": 2593736.0, "close_time": 1770425999999, "quote_volume": 4560.538468, "trades": 136, "taker_buy_base": 726174.0, "taker_buy_quote": 1278.503275 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.001754, "high": 0.001758, "low": 0.001749, "close": 0.001753, "volume": 313848.0, "close_time": 1770429599999, "quote_volume": 550.428896, "trades": 21, "taker_buy_base": 149788.0, "taker_buy_quote": 262.73117 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.001754, "high": 0.001763, "low": 0.00175, "close": 0.00175, "volume": 237868.0, "close_time": 1770433199999, "quote_volume": 418.532455, "trades": 20, "taker_buy_base": 133622.0, "taker_buy_quote": 235.298518 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.001761, "high": 0.001771, "low": 0.001759, "close": 0.001768, "volume": 341473.0, "close_time": 1770436799999, "quote_volume": 603.642192, "trades": 19, "taker_buy_base": 186081.0, "taker_buy_quote": 328.919904 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00177, "high": 0.001779, "low": 0.001746, "close": 0.001748, "volume": 359261.0, "close_time": 1770440399999, "quote_volume": 632.931643, "trades": 25, "taker_buy_base": 177457.0, "taker_buy_quote": 312.480519 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.001748, "high": 0.001755, "low": 0.001743, "close": 0.001749, "volume": 261311.0, "close_time": 1770443999999, "quote_volume": 456.693355, "trades": 18, "taker_buy_base": 87567.0, "taker_buy_quote": 153.087723 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.001748, "high": 0.001755, "low": 0.001723, "close": 0.001725, "volume": 653716.0, "close_time": 1770447599999, "quote_volume": 1137.243686, "trades": 44, "taker_buy_base": 348202.0, "taker_buy_quote": 605.746955 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.00172, "high": 0.001721, "low": 0.001687, "close": 0.001702, "volume": 2466319.0, "close_time": 1770451199999, "quote_volume": 4185.939521, "trades": 92, "taker_buy_base": 1008332.0, "taker_buy_quote": 1713.059638 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001697, "high": 0.001711, "low": 0.001697, "close": 0.00171, "volume": 568616.0, "close_time": 1770454799999, "quote_volume": 970.108321, "trades": 33, "taker_buy_base": 261154.0, "taker_buy_quote": 445.653259 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.001714, "high": 0.001718, "low": 0.001703, "close": 0.00171, "volume": 1007446.0, "close_time": 1770458399999, "quote_volume": 1724.867952, "trades": 63, "taker_buy_base": 734781.0, "taker_buy_quote": 1258.956989 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00171, "high": 0.001713, "low": 0.0017, "close": 0.001707, "volume": 862514.0, "close_time": 1770461999999, "quote_volume": 1470.325003, "trades": 51, "taker_buy_base": 500833.0, "taker_buy_quote": 853.740776 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.001705, "high": 0.001709, "low": 0.0017, "close": 0.001703, "volume": 397442.0, "close_time": 1770465599999, "quote_volume": 677.151327, "trades": 29, "taker_buy_base": 273632.0, "taker_buy_quote": 466.464783 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001704, "high": 0.001763, "low": 0.001704, "close": 0.001736, "volume": 1953723.0, "close_time": 1770469199999, "quote_volume": 3429.650971, "trades": 51, "taker_buy_base": 1582633.0, "taker_buy_quote": 2782.704281 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.001732, "high": 0.001732, "low": 0.001723, "close": 0.001727, "volume": 217770.0, "close_time": 1770472799999, "quote_volume": 376.180792, "trades": 19, "taker_buy_base": 102304.0, "taker_buy_quote": 176.723447 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.001727, "high": 0.00173, "low": 0.001705, "close": 0.001712, "volume": 485281.0, "close_time": 1770476399999, "quote_volume": 833.986993, "trades": 26, "taker_buy_base": 174506.0, "taker_buy_quote": 300.122608 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.001716, "high": 0.001744, "low": 0.001715, "close": 0.001744, "volume": 236258.0, "close_time": 1770479999999, "quote_volume": 408.859629, "trades": 16, "taker_buy_base": 67719.0, "taker_buy_quote": 117.974619 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001738, "high": 0.001781, "low": 0.001737, "close": 0.001744, "volume": 4403747.0, "close_time": 1770483599999, "quote_volume": 7733.298518, "trades": 133, "taker_buy_base": 1036150.0, "taker_buy_quote": 1824.893141 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00175, "high": 0.001752, "low": 0.001742, "close": 0.001742, "volume": 1645056.0, "close_time": 1770487199999, "quote_volume": 2871.34205, "trades": 41, "taker_buy_base": 199581.0, "taker_buy_quote": 349.495069 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.001751, "high": 0.001765, "low": 0.001751, "close": 0.001765, "volume": 329223.0, "close_time": 1770490799999, "quote_volume": 578.561071, "trades": 12, "taker_buy_base": 312483.0, "taker_buy_quote": 549.014971 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.001755, "high": 0.001757, "low": 0.001746, "close": 0.001746, "volume": 539175.0, "close_time": 1770494399999, "quote_volume": 946.54674, "trades": 13, "taker_buy_base": 486307.0, "taker_buy_quote": 854.212559 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001746, "high": 0.001753, "low": 0.001745, "close": 0.001753, "volume": 754898.0, "close_time": 1770497999999, "quote_volume": 1322.863774, "trades": 15, "taker_buy_base": 748277.0, "taker_buy_quote": 1311.306896 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.001755, "high": 0.001757, "low": 0.001752, "close": 0.001752, "volume": 891912.0, "close_time": 1770501599999, "quote_volume": 1565.202763, "trades": 23, "taker_buy_base": 197003.0, "taker_buy_quote": 345.877342 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.001751, "high": 0.001755, "low": 0.001747, "close": 0.001749, "volume": 215577.0, "close_time": 1770505199999, "quote_volume": 377.231296, "trades": 12, "taker_buy_base": 70348.0, "taker_buy_quote": 123.33704 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.001746, "high": 0.001755, "low": 0.001746, "close": 0.001755, "volume": 393582.0, "close_time": 1770508799999, "quote_volume": 689.467946, "trades": 11, "taker_buy_base": 369991.0, "taker_buy_quote": 648.248605 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001755, "high": 0.001755, "low": 0.00174, "close": 0.001743, "volume": 453962.0, "close_time": 1770512399999, "quote_volume": 792.181642, "trades": 33, "taker_buy_base": 91573.0, "taker_buy_quote": 159.787512 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.001747, "high": 0.001749, "low": 0.00174, "close": 0.001744, "volume": 408212.0, "close_time": 1770515999999, "quote_volume": 711.579902, "trades": 26, "taker_buy_base": 336306.0, "taker_buy_quote": 586.271402 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00174, "high": 0.001749, "low": 0.001735, "close": 0.001735, "volume": 26873.0, "close_time": 1770519599999, "quote_volume": 46.768777, "trades": 4, "taker_buy_base": 3008.0, "taker_buy_quote": 5.260992 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.001738, "high": 0.00174, "low": 0.001732, "close": 0.001734, "volume": 549287.0, "close_time": 1770523199999, "quote_volume": 952.663136, "trades": 14, "taker_buy_base": 69190.0, "taker_buy_quote": 120.178568 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00173, "high": 0.001732, "low": 0.00173, "close": 0.00173, "volume": 127761.0, "close_time": 1770526799999, "quote_volume": 221.116664, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.001734, "high": 0.001736, "low": 0.00173, "close": 0.00173, "volume": 208338.0, "close_time": 1770530399999, "quote_volume": 361.176282, "trades": 15, "taker_buy_base": 20000.0, "taker_buy_quote": 34.6 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.001731, "high": 0.001732, "low": 0.001721, "close": 0.001725, "volume": 682558.0, "close_time": 1770533999999, "quote_volume": 1177.380263, "trades": 37, "taker_buy_base": 120911.0, "taker_buy_quote": 208.738023 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.001726, "high": 0.001728, "low": 0.001719, "close": 0.001721, "volume": 420179.0, "close_time": 1770537599999, "quote_volume": 723.120937, "trades": 17, "taker_buy_base": 420179.0, "taker_buy_quote": 723.120937 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00172, "high": 0.001736, "low": 0.00172, "close": 0.001736, "volume": 1316632.0, "close_time": 1770541199999, "quote_volume": 2270.657508, "trades": 52, "taker_buy_base": 1042426.0, "taker_buy_quote": 1796.426722 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.001736, "high": 0.001738, "low": 0.001723, "close": 0.001725, "volume": 3251724.0, "close_time": 1770544799999, "quote_volume": 5648.470345, "trades": 69, "taker_buy_base": 1315140.0, "taker_buy_quote": 2283.933844 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.001728, "high": 0.001728, "low": 0.001709, "close": 0.001712, "volume": 230835.0, "close_time": 1770548399999, "quote_volume": 395.70437, "trades": 12, "taker_buy_base": 75733.0, "taker_buy_quote": 129.861444 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.001714, "high": 0.001735, "low": 0.001714, "close": 0.001731, "volume": 809012.0, "close_time": 1770551999999, "quote_volume": 1394.563419, "trades": 53, "taker_buy_base": 299920.0, "taker_buy_quote": 515.56828 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001729, "high": 0.00173, "low": 0.001716, "close": 0.001722, "volume": 480698.0, "close_time": 1770555599999, "quote_volume": 828.578612, "trades": 28, "taker_buy_base": 168238.0, "taker_buy_quote": 289.84011 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.001723, "high": 0.001726, "low": 0.001711, "close": 0.001719, "volume": 750794.0, "close_time": 1770559199999, "quote_volume": 1291.121637, "trades": 55, "taker_buy_base": 427442.0, "taker_buy_quote": 735.774503 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.001722, "high": 0.001724, "low": 0.001716, "close": 0.001722, "volume": 234033.0, "close_time": 1770562799999, "quote_volume": 402.716745, "trades": 20, "taker_buy_base": 140610.0, "taker_buy_quote": 242.023398 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.001724, "high": 0.001725, "low": 0.001697, "close": 0.001698, "volume": 789814.0, "close_time": 1770566399999, "quote_volume": 1354.085674, "trades": 40, "taker_buy_base": 300100.0, "taker_buy_quote": 516.129789 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0017, "high": 0.001701, "low": 0.001664, "close": 0.001668, "volume": 1905434.0, "close_time": 1770569999999, "quote_volume": 3202.181265, "trades": 73, "taker_buy_base": 494898.0, "taker_buy_quote": 833.988365 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.001667, "high": 0.001685, "low": 0.001667, "close": 0.001675, "volume": 259699.0, "close_time": 1770573599999, "quote_volume": 436.40359, "trades": 18, "taker_buy_base": 204441.0, "taker_buy_quote": 343.767847 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.001677, "high": 0.001699, "low": 0.001677, "close": 0.001692, "volume": 479304.0, "close_time": 1770577199999, "quote_volume": 809.869878, "trades": 24, "taker_buy_base": 226578.0, "taker_buy_quote": 382.348243 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.001686, "high": 0.001686, "low": 0.001678, "close": 0.001684, "volume": 253169.0, "close_time": 1770580799999, "quote_volume": 425.661423, "trades": 19, "taker_buy_base": 111828.0, "taker_buy_quote": 187.794514 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001674, "high": 0.001674, "low": 0.001661, "close": 0.001664, "volume": 718742.0, "close_time": 1770584399999, "quote_volume": 1196.878068, "trades": 28, "taker_buy_base": 552212.0, "taker_buy_quote": 919.328317 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.001672, "high": 0.001672, "low": 0.001654, "close": 0.00166, "volume": 362298.0, "close_time": 1770587999999, "quote_volume": 600.625754, "trades": 17, "taker_buy_base": 64728.0, "taker_buy_quote": 107.513208 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.001661, "high": 0.001667, "low": 0.001661, "close": 0.001666, "volume": 1862758.0, "close_time": 1770591599999, "quote_volume": 3100.210987, "trades": 32, "taker_buy_base": 1650767.0, "taker_buy_quote": 2747.127515 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.001674, "high": 0.0017, "low": 0.001648, "close": 0.001662, "volume": 2662829.0, "close_time": 1770595199999, "quote_volume": 4446.757283, "trades": 84, "taker_buy_base": 952076.0, "taker_buy_quote": 1601.437815 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001665, "high": 0.001686, "low": 0.00166, "close": 0.001669, "volume": 1146439.0, "close_time": 1770598799999, "quote_volume": 1922.828134, "trades": 105, "taker_buy_base": 448160.0, "taker_buy_quote": 751.653938 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.001669, "high": 0.001688, "low": 0.001662, "close": 0.001677, "volume": 3076390.0, "close_time": 1770602399999, "quote_volume": 5143.404296, "trades": 66, "taker_buy_base": 1146741.0, "taker_buy_quote": 1919.050788 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.001677, "high": 0.001688, "low": 0.001669, "close": 0.00168, "volume": 1658505.0, "close_time": 1770605999999, "quote_volume": 2790.975405, "trades": 82, "taker_buy_base": 588582.0, "taker_buy_quote": 990.10269 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.001678, "high": 0.001698, "low": 0.001673, "close": 0.001696, "volume": 1403415.0, "close_time": 1770609599999, "quote_volume": 2363.086273, "trades": 135, "taker_buy_base": 705786.0, "taker_buy_quote": 1189.371384 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001696, "high": 0.001696, "low": 0.001688, "close": 0.001689, "volume": 212759.0, "close_time": 1770613199999, "quote_volume": 359.802499, "trades": 18, "taker_buy_base": 26333.0, "taker_buy_quote": 44.562034 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.001692, "high": 0.001697, "low": 0.001691, "close": 0.001694, "volume": 99950.0, "close_time": 1770616799999, "quote_volume": 169.127782, "trades": 10, "taker_buy_base": 9475.0, "taker_buy_quote": 16.079075 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.001694, "high": 0.001694, "low": 0.001672, "close": 0.001688, "volume": 621123.0, "close_time": 1770620399999, "quote_volume": 1044.699238, "trades": 26, "taker_buy_base": 177844.0, "taker_buy_quote": 299.256534 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.001687, "high": 0.00169, "low": 0.001675, "close": 0.001675, "volume": 154293.0, "close_time": 1770623999999, "quote_volume": 260.127372, "trades": 17, "taker_buy_base": 131928.0, "taker_buy_quote": 222.455019 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001672, "high": 0.001677, "low": 0.001645, "close": 0.001659, "volume": 1244637.0, "close_time": 1770627599999, "quote_volume": 2061.287073, "trades": 75, "taker_buy_base": 643815.0, "taker_buy_quote": 1069.817931 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.001656, "high": 0.001656, "low": 0.001644, "close": 0.001647, "volume": 917866.0, "close_time": 1770631199999, "quote_volume": 1514.784707, "trades": 53, "taker_buy_base": 488484.0, "taker_buy_quote": 805.779052 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.001648, "high": 0.001648, "low": 0.001612, "close": 0.001622, "volume": 965447.0, "close_time": 1770634799999, "quote_volume": 1564.373346, "trades": 57, "taker_buy_base": 485193.0, "taker_buy_quote": 785.771423 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.001623, "high": 0.001631, "low": 0.001621, "close": 0.001627, "volume": 616306.0, "close_time": 1770638399999, "quote_volume": 1001.212249, "trades": 44, "taker_buy_base": 132418.0, "taker_buy_quote": 215.447111 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001626, "high": 0.001635, "low": 0.001625, "close": 0.001634, "volume": 545696.0, "close_time": 1770641999999, "quote_volume": 890.870172, "trades": 21, "taker_buy_base": 416189.0, "taker_buy_quote": 679.623266 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.001638, "high": 0.00164, "low": 0.001629, "close": 0.001629, "volume": 550459.0, "close_time": 1770645599999, "quote_volume": 899.431125, "trades": 27, "taker_buy_base": 283681.0, "taker_buy_quote": 463.2417 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.001627, "high": 0.001645, "low": 0.001616, "close": 0.001639, "volume": 2333293.0, "close_time": 1770649199999, "quote_volume": 3806.386234, "trades": 43, "taker_buy_base": 1619044.0, "taker_buy_quote": 2640.062819 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.001641, "high": 0.001655, "low": 0.001625, "close": 0.001649, "volume": 1726337.0, "close_time": 1770652799999, "quote_volume": 2838.779713, "trades": 36, "taker_buy_base": 1572874.0, "taker_buy_quote": 2586.861399 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001647, "high": 0.001665, "low": 0.001632, "close": 0.001654, "volume": 1369980.0, "close_time": 1770656399999, "quote_volume": 2255.273658, "trades": 43, "taker_buy_base": 862674.0, "taker_buy_quote": 1420.807981 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.001654, "high": 0.001679, "low": 0.001647, "close": 0.001673, "volume": 3497414.0, "close_time": 1770659999999, "quote_volume": 5841.397269, "trades": 74, "taker_buy_base": 1789166.0, "taker_buy_quote": 2989.886888 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.001672, "high": 0.001672, "low": 0.001657, "close": 0.001667, "volume": 2378040.0, "close_time": 1770663599999, "quote_volume": 3957.887536, "trades": 37, "taker_buy_base": 450500.0, "taker_buy_quote": 751.440332 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.001668, "high": 0.001673, "low": 0.001666, "close": 0.001673, "volume": 1266591.0, "close_time": 1770667199999, "quote_volume": 2118.320585, "trades": 15, "taker_buy_base": 1115399.0, "taker_buy_quote": 1866.062527 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001673, "high": 0.001673, "low": 0.00166, "close": 0.001667, "volume": 1467369.0, "close_time": 1770670799999, "quote_volume": 2444.687536, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.001666, "high": 0.001666, "low": 0.001646, "close": 0.001646, "volume": 910524.0, "close_time": 1770674399999, "quote_volume": 1505.421427, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.001666, "high": 0.001669, "low": 0.001666, "close": 0.001669, "volume": 53930.0, "close_time": 1770677999999, "quote_volume": 89.948267, "trades": 5, "taker_buy_base": 53930.0, "taker_buy_quote": 89.948267 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.001664, "high": 0.001664, "low": 0.001664, "close": 0.001664, "volume": 16740.0, "close_time": 1770681599999, "quote_volume": 27.85536, "trades": 1, "taker_buy_base": 16740.0, "taker_buy_quote": 27.85536 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001666, "high": 0.001666, "low": 0.00166, "close": 0.00166, "volume": 748253.0, "close_time": 1770685199999, "quote_volume": 1243.834162, "trades": 20, "taker_buy_base": 46370.0, "taker_buy_quote": 77.094546 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.001663, "high": 0.001671, "low": 0.001661, "close": 0.001669, "volume": 563006.0, "close_time": 1770688799999, "quote_volume": 938.65026, "trades": 18, "taker_buy_base": 221385.0, "taker_buy_quote": 368.544427 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.001669, "high": 0.001669, "low": 0.001669, "close": 0.001669, "volume": 0.0, "close_time": 1770692399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.001645, "high": 0.001646, "low": 0.001628, "close": 0.001634, "volume": 1797188.0, "close_time": 1770695999999, "quote_volume": 2943.918339, "trades": 35, "taker_buy_base": 382878.0, "taker_buy_quote": 626.375965 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001646, "high": 0.001654, "low": 0.001646, "close": 0.001654, "volume": 20887.0, "close_time": 1770699599999, "quote_volume": 34.513922, "trades": 2, "taker_buy_base": 16740.0, "taker_buy_quote": 27.68796 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.001655, "high": 0.001655, "low": 0.001649, "close": 0.001649, "volume": 21788.0, "close_time": 1770703199999, "quote_volume": 35.9587, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.001649, "high": 0.001651, "low": 0.001623, "close": 0.001623, "volume": 376274.0, "close_time": 1770706799999, "quote_volume": 618.587468, "trades": 15, "taker_buy_base": 83700.0, "taker_buy_quote": 137.268 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.001632, "high": 0.001636, "low": 0.001632, "close": 0.001636, "volume": 122429.0, "close_time": 1770710399999, "quote_volume": 199.995284, "trades": 15, "taker_buy_base": 60209.0, "taker_buy_quote": 98.398226 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001631, "high": 0.001639, "low": 0.001629, "close": 0.001637, "volume": 76444.0, "close_time": 1770713999999, "quote_volume": 124.947559, "trades": 12, "taker_buy_base": 64941.0, "taker_buy_quote": 106.195172 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.001643, "high": 0.001645, "low": 0.001631, "close": 0.001634, "volume": 962269.0, "close_time": 1770717599999, "quote_volume": 1577.041522, "trades": 21, "taker_buy_base": 811916.0, "taker_buy_quote": 1331.777416 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.001636, "high": 0.001636, "low": 0.001623, "close": 0.00163, "volume": 639293.0, "close_time": 1770721199999, "quote_volume": 1039.20466, "trades": 19, "taker_buy_base": 79577.0, "taker_buy_quote": 129.700734 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001624, "close": 0.001624, "volume": 3021979.0, "close_time": 1770724799999, "quote_volume": 4924.91653, "trades": 27, "taker_buy_base": 452131.0, "taker_buy_quote": 736.129435 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001624, "high": 0.001624, "low": 0.001621, "close": 0.001622, "volume": 496525.0, "close_time": 1770728399999, "quote_volume": 805.619663, "trades": 15, "taker_buy_base": 390699.0, "taker_buy_quote": 633.913892 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.001623, "high": 0.001634, "low": 0.001622, "close": 0.001631, "volume": 90615.0, "close_time": 1770731999999, "quote_volume": 147.189467, "trades": 10, "taker_buy_base": 16237.0, "taker_buy_quote": 26.489131 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.001631, "high": 0.00164, "low": 0.001618, "close": 0.001624, "volume": 2653616.0, "close_time": 1770735599999, "quote_volume": 4318.452509, "trades": 52, "taker_buy_base": 1997613.0, "taker_buy_quote": 3249.638942 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.001623, "high": 0.001642, "low": 0.001621, "close": 0.001638, "volume": 405597.0, "close_time": 1770739199999, "quote_volume": 662.051132, "trades": 26, "taker_buy_base": 75681.0, "taker_buy_quote": 123.580858 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001634, "high": 0.001646, "low": 0.001634, "close": 0.00164, "volume": 573030.0, "close_time": 1770742799999, "quote_volume": 939.73772, "trades": 20, "taker_buy_base": 16745.0, "taker_buy_quote": 27.49525 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.00165, "high": 0.001659, "low": 0.001647, "close": 0.001654, "volume": 1862177.0, "close_time": 1770746399999, "quote_volume": 3074.535709, "trades": 35, "taker_buy_base": 150808.0, "taker_buy_quote": 249.540848 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00165, "high": 0.00165, "low": 0.001636, "close": 0.001636, "volume": 55896.0, "close_time": 1770749999999, "quote_volume": 91.856316, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.001627, "high": 0.001635, "low": 0.001625, "close": 0.001628, "volume": 5190946.0, "close_time": 1770753599999, "quote_volume": 8458.245677, "trades": 96, "taker_buy_base": 143700.0, "taker_buy_quote": 234.8458 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001629, "high": 0.001631, "low": 0.001625, "close": 0.001629, "volume": 829924.0, "close_time": 1770757199999, "quote_volume": 1351.132477, "trades": 35, "taker_buy_base": 781226.0, "taker_buy_quote": 1271.892249 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.001628, "high": 0.001631, "low": 0.00162, "close": 0.001628, "volume": 761746.0, "close_time": 1770760799999, "quote_volume": 1239.418973, "trades": 35, "taker_buy_base": 590416.0, "taker_buy_quote": 961.226775 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.001629, "high": 0.001638, "low": 0.001629, "close": 0.001629, "volume": 136481.0, "close_time": 1770764399999, "quote_volume": 223.365447, "trades": 3, "taker_buy_base": 132062.0, "taker_buy_quote": 216.166896 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.001631, "high": 0.001635, "low": 0.001631, "close": 0.001635, "volume": 247634.0, "close_time": 1770767999999, "quote_volume": 404.042664, "trades": 4, "taker_buy_base": 203568.0, "taker_buy_quote": 332.082886 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001639, "high": 0.001648, "low": 0.001638, "close": 0.001648, "volume": 225898.0, "close_time": 1770771599999, "quote_volume": 370.969238, "trades": 16, "taker_buy_base": 225898.0, "taker_buy_quote": 370.969238 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.001648, "high": 0.001648, "low": 0.001643, "close": 0.001643, "volume": 164865.0, "close_time": 1770775199999, "quote_volume": 271.201857, "trades": 8, "taker_buy_base": 61077.0, "taker_buy_quote": 100.349511 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.001651, "high": 0.001652, "low": 0.001644, "close": 0.001644, "volume": 91757.0, "close_time": 1770778799999, "quote_volume": 151.387019, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.001641, "high": 0.001652, "low": 0.001631, "close": 0.001652, "volume": 802986.0, "close_time": 1770782399999, "quote_volume": 1319.507925, "trades": 21, "taker_buy_base": 133672.0, "taker_buy_quote": 219.696659 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001639, "high": 0.001639, "low": 0.00162, "close": 0.00162, "volume": 162342.0, "close_time": 1770785999999, "quote_volume": 265.28653, "trades": 15, "taker_buy_base": 11125.0, "taker_buy_quote": 18.105921 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.001625, "high": 0.001632, "low": 0.001552, "close": 0.001616, "volume": 3873362.0, "close_time": 1770789599999, "quote_volume": 6189.242205, "trades": 82, "taker_buy_base": 1586289.0, "taker_buy_quote": 2542.809525 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.001613, "high": 0.001615, "low": 0.001586, "close": 0.001591, "volume": 2321838.0, "close_time": 1770793199999, "quote_volume": 3710.706153, "trades": 34, "taker_buy_base": 2082829.0, "taker_buy_quote": 3328.535724 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.001596, "high": 0.001597, "low": 0.001589, "close": 0.001592, "volume": 643432.0, "close_time": 1770796799999, "quote_volume": 1025.413716, "trades": 19, "taker_buy_base": 65096.0, "taker_buy_quote": 103.678134 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001591, "high": 0.001591, "low": 0.001583, "close": 0.001583, "volume": 58889.0, "close_time": 1770800399999, "quote_volume": 93.4014, "trades": 5, "taker_buy_base": 24293.0, "taker_buy_quote": 38.635932 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.001588, "high": 0.001592, "low": 0.001584, "close": 0.001584, "volume": 222899.0, "close_time": 1770803999999, "quote_volume": 354.221949, "trades": 11, "taker_buy_base": 108449.0, "taker_buy_quote": 172.560422 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.001585, "high": 0.001585, "low": 0.00157, "close": 0.001577, "volume": 1335567.0, "close_time": 1770807599999, "quote_volume": 2101.431581, "trades": 32, "taker_buy_base": 56755.0, "taker_buy_quote": 89.49431 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.001583, "high": 0.001597, "low": 0.001579, "close": 0.001597, "volume": 1069093.0, "close_time": 1770811199999, "quote_volume": 1694.182255, "trades": 30, "taker_buy_base": 562153.0, "taker_buy_quote": 893.17029 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001592, "high": 0.001599, "low": 0.00159, "close": 0.001594, "volume": 426764.0, "close_time": 1770814799999, "quote_volume": 680.389199, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.001594, "high": 0.001608, "low": 0.00159, "close": 0.001597, "volume": 2278866.0, "close_time": 1770818399999, "quote_volume": 3640.00275, "trades": 35, "taker_buy_base": 1553040.0, "taker_buy_quote": 2482.399558 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.001612, "high": 0.001648, "low": 0.001584, "close": 0.001588, "volume": 957628.0, "close_time": 1770821999999, "quote_volume": 1547.912548, "trades": 64, "taker_buy_base": 363855.0, "taker_buy_quote": 586.396362 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.001588, "high": 0.001593, "low": 0.001571, "close": 0.001577, "volume": 6167428.0, "close_time": 1770825599999, "quote_volume": 9760.592165, "trades": 163, "taker_buy_base": 4750042.0, "taker_buy_quote": 7523.319321 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001592, "high": 0.0016, "low": 0.001578, "close": 0.00158, "volume": 164337.0, "close_time": 1770829199999, "quote_volume": 260.690989, "trades": 10, "taker_buy_base": 120613.0, "taker_buy_quote": 191.355939 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.001571, "high": 0.0016, "low": 0.001569, "close": 0.001598, "volume": 1572498.0, "close_time": 1770832799999, "quote_volume": 2495.920971, "trades": 34, "taker_buy_base": 1336871.0, "taker_buy_quote": 2122.812837 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00159, "high": 0.001614, "low": 0.001589, "close": 0.001613, "volume": 270822.0, "close_time": 1770836399999, "quote_volume": 434.81202, "trades": 14, "taker_buy_base": 190278.0, "taker_buy_quote": 304.946442 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00161, "high": 0.001616, "low": 0.001602, "close": 0.00161, "volume": 3563274.0, "close_time": 1770839999999, "quote_volume": 5731.824071, "trades": 82, "taker_buy_base": 583983.0, "taker_buy_quote": 941.262609 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001606, "high": 0.001617, "low": 0.001597, "close": 0.001615, "volume": 824147.0, "close_time": 1770843599999, "quote_volume": 1326.967086, "trades": 49, "taker_buy_base": 279623.0, "taker_buy_quote": 450.378057 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.001615, "high": 0.001629, "low": 0.001614, "close": 0.001625, "volume": 1680121.0, "close_time": 1770847199999, "quote_volume": 2719.645627, "trades": 64, "taker_buy_base": 1474203.0, "taker_buy_quote": 2385.440713 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.001626, "high": 0.001633, "low": 0.001619, "close": 0.001619, "volume": 776948.0, "close_time": 1770850799999, "quote_volume": 1265.374348, "trades": 33, "taker_buy_base": 250996.0, "taker_buy_quote": 409.010676 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.001614, "high": 0.001615, "low": 0.001607, "close": 0.001612, "volume": 1791513.0, "close_time": 1770854399999, "quote_volume": 2883.376009, "trades": 20, "taker_buy_base": 1379880.0, "taker_buy_quote": 2220.910609 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001624, "high": 0.001758, "low": 0.001603, "close": 0.001646, "volume": 30363710.0, "close_time": 1770857999999, "quote_volume": 50322.585517, "trades": 935, "taker_buy_base": 16435706.0, "taker_buy_quote": 27330.980703 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.001649, "high": 0.001665, "low": 0.001649, "close": 0.001658, "volume": 1916575.0, "close_time": 1770861599999, "quote_volume": 3172.534921, "trades": 78, "taker_buy_base": 470397.0, "taker_buy_quote": 779.887084 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00166, "high": 0.00167, "low": 0.001658, "close": 0.001666, "volume": 180915.0, "close_time": 1770865199999, "quote_volume": 301.454726, "trades": 12, "taker_buy_base": 69547.0, "taker_buy_quote": 115.865882 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.001666, "high": 0.001671, "low": 0.001662, "close": 0.001671, "volume": 452152.0, "close_time": 1770868799999, "quote_volume": 753.539479, "trades": 20, "taker_buy_base": 219644.0, "taker_buy_quote": 366.138689 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001671, "high": 0.001676, "low": 0.001663, "close": 0.001676, "volume": 964127.0, "close_time": 1770872399999, "quote_volume": 1610.536993, "trades": 39, "taker_buy_base": 60579.0, "taker_buy_quote": 101.156263 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.001664, "high": 0.001683, "low": 0.001664, "close": 0.001683, "volume": 345050.0, "close_time": 1770875999999, "quote_volume": 577.154065, "trades": 10, "taker_buy_base": 110815.0, "taker_buy_quote": 186.484347 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.001681, "high": 0.0017, "low": 0.001681, "close": 0.001696, "volume": 881783.0, "close_time": 1770879599999, "quote_volume": 1494.849335, "trades": 31, "taker_buy_base": 340890.0, "taker_buy_quote": 578.363558 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.001692, "high": 0.001702, "low": 0.001691, "close": 0.001702, "volume": 1697065.0, "close_time": 1770883199999, "quote_volume": 2882.45041, "trades": 47, "taker_buy_base": 1468319.0, "taker_buy_quote": 2494.399751 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001704, "high": 0.001704, "low": 0.001687, "close": 0.001694, "volume": 902354.0, "close_time": 1770886799999, "quote_volume": 1528.375155, "trades": 27, "taker_buy_base": 387665.0, "taker_buy_quote": 656.95292 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.001691, "high": 0.00172, "low": 0.001691, "close": 0.001711, "volume": 3596549.0, "close_time": 1770890399999, "quote_volume": 6158.330103, "trades": 58, "taker_buy_base": 2241920.0, "taker_buy_quote": 3835.689297 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.001714, "high": 0.001724, "low": 0.001713, "close": 0.001723, "volume": 870641.0, "close_time": 1770893999999, "quote_volume": 1495.153675, "trades": 21, "taker_buy_base": 279133.0, "taker_buy_quote": 479.260359 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.001724, "high": 0.001725, "low": 0.001695, "close": 0.001695, "volume": 4184889.0, "close_time": 1770897599999, "quote_volume": 7141.138272, "trades": 127, "taker_buy_base": 809050.0, "taker_buy_quote": 1377.616281 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001697, "high": 0.001697, "low": 0.001675, "close": 0.001675, "volume": 337719.0, "close_time": 1770901199999, "quote_volume": 571.129822, "trades": 14, "taker_buy_base": 6129.0, "taker_buy_quote": 10.400913 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.001672, "high": 0.001675, "low": 0.001665, "close": 0.001673, "volume": 676451.0, "close_time": 1770904799999, "quote_volume": 1130.595469, "trades": 34, "taker_buy_base": 401981.0, "taker_buy_quote": 672.038006 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00167, "high": 0.001671, "low": 0.001661, "close": 0.001666, "volume": 1660984.0, "close_time": 1770908399999, "quote_volume": 2766.353778, "trades": 64, "taker_buy_base": 1472767.0, "taker_buy_quote": 2453.560795 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.001662, "high": 0.001677, "low": 0.001654, "close": 0.001665, "volume": 826289.0, "close_time": 1770911999999, "quote_volume": 1372.926368, "trades": 39, "taker_buy_base": 267221.0, "taker_buy_quote": 444.557254 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001658, "high": 0.001658, "low": 0.001601, "close": 0.00161, "volume": 6589090.0, "close_time": 1770915599999, "quote_volume": 10696.938166, "trades": 176, "taker_buy_base": 2197596.0, "taker_buy_quote": 3539.100756 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00161, "high": 0.00162, "low": 0.001603, "close": 0.001606, "volume": 2619378.0, "close_time": 1770919199999, "quote_volume": 4219.964125, "trades": 75, "taker_buy_base": 1686114.0, "taker_buy_quote": 2713.369641 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.001605, "high": 0.001617, "low": 0.001601, "close": 0.001609, "volume": 774684.0, "close_time": 1770922799999, "quote_volume": 1244.003431, "trades": 44, "taker_buy_base": 299095.0, "taker_buy_quote": 480.846666 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00161, "high": 0.001633, "low": 0.001607, "close": 0.001617, "volume": 4343660.0, "close_time": 1770926399999, "quote_volume": 7060.175201, "trades": 42, "taker_buy_base": 2068944.0, "taker_buy_quote": 3363.937316 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001615, "high": 0.001617, "low": 0.0016, "close": 0.001603, "volume": 285986.0, "close_time": 1770929999999, "quote_volume": 459.590091, "trades": 16, "taker_buy_base": 111986.0, "taker_buy_quote": 180.328685 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.001604, "high": 0.001606, "low": 0.001601, "close": 0.001605, "volume": 565527.0, "close_time": 1770933599999, "quote_volume": 906.669608, "trades": 15, "taker_buy_base": 522811.0, "taker_buy_quote": 838.171264 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.001606, "high": 0.001617, "low": 0.001606, "close": 0.001617, "volume": 103001.0, "close_time": 1770937199999, "quote_volume": 165.93981, "trades": 9, "taker_buy_base": 70895.0, "taker_buy_quote": 114.217044 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.001629, "high": 0.001634, "low": 0.001629, "close": 0.001629, "volume": 505247.0, "close_time": 1770940799999, "quote_volume": 824.039868, "trades": 17, "taker_buy_base": 361018.0, "taker_buy_quote": 588.655587 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001636, "high": 0.001636, "low": 0.001597, "close": 0.001598, "volume": 2534996.0, "close_time": 1770944399999, "quote_volume": 4082.281529, "trades": 38, "taker_buy_base": 702349.0, "taker_buy_quote": 1132.8021 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.001605, "high": 0.001614, "low": 0.001605, "close": 0.001605, "volume": 1463969.0, "close_time": 1770947999999, "quote_volume": 2354.963498, "trades": 32, "taker_buy_base": 876425.0, "taker_buy_quote": 1410.562671 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0016, "high": 0.001605, "low": 0.001598, "close": 0.001605, "volume": 848151.0, "close_time": 1770951599999, "quote_volume": 1357.212019, "trades": 29, "taker_buy_base": 668779.0, "taker_buy_quote": 1070.216819 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.001601, "high": 0.001607, "low": 0.001601, "close": 0.001602, "volume": 189245.0, "close_time": 1770955199999, "quote_volume": 303.380648, "trades": 12, "taker_buy_base": 117017.0, "taker_buy_quote": 187.615904 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001601, "high": 0.001605, "low": 0.001601, "close": 0.001603, "volume": 313218.0, "close_time": 1770958799999, "quote_volume": 501.68977, "trades": 10, "taker_buy_base": 92495.0, "taker_buy_quote": 148.312247 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.001596, "high": 0.001599, "low": 0.001592, "close": 0.001592, "volume": 183535.0, "close_time": 1770962399999, "quote_volume": 292.822917, "trades": 10, "taker_buy_base": 11158.0, "taker_buy_quote": 17.841642 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.001594, "high": 0.001602, "low": 0.001586, "close": 0.001602, "volume": 406355.0, "close_time": 1770965999999, "quote_volume": 646.387803, "trades": 13, "taker_buy_base": 108580.0, "taker_buy_quote": 173.64384 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.001601, "high": 0.001608, "low": 0.001597, "close": 0.001608, "volume": 121498.0, "close_time": 1770969599999, "quote_volume": 194.622892, "trades": 4, "taker_buy_base": 23033.0, "taker_buy_quote": 37.005599 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001609, "high": 0.001633, "low": 0.001609, "close": 0.001633, "volume": 2377869.0, "close_time": 1770973199999, "quote_volume": 3854.362407, "trades": 63, "taker_buy_base": 1856239.0, "taker_buy_quote": 3008.010401 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.001626, "high": 0.001638, "low": 0.001624, "close": 0.001638, "volume": 1306901.0, "close_time": 1770976799999, "quote_volume": 2128.44061, "trades": 48, "taker_buy_base": 882758.0, "taker_buy_quote": 1436.131971 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.001639, "high": 0.001672, "low": 0.001637, "close": 0.001667, "volume": 2759975.0, "close_time": 1770980399999, "quote_volume": 4565.518211, "trades": 111, "taker_buy_base": 1878048.0, "taker_buy_quote": 3108.995197 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.001666, "high": 0.001666, "low": 0.001635, "close": 0.001637, "volume": 323517.0, "close_time": 1770983999999, "quote_volume": 534.45194, "trades": 14, "taker_buy_base": 84893.0, "taker_buy_quote": 139.535545 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001638, "high": 0.001639, "low": 0.001633, "close": 0.001638, "volume": 160103.0, "close_time": 1770987599999, "quote_volume": 262.003261, "trades": 9, "taker_buy_base": 132995.0, "taker_buy_quote": 217.679777 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.001632, "high": 0.001657, "low": 0.001631, "close": 0.001649, "volume": 602899.0, "close_time": 1770991199999, "quote_volume": 995.060567, "trades": 38, "taker_buy_base": 272085.0, "taker_buy_quote": 447.957194 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00165, "high": 0.001661, "low": 0.001642, "close": 0.001651, "volume": 4026508.0, "close_time": 1770994799999, "quote_volume": 6652.477436, "trades": 119, "taker_buy_base": 2085052.0, "taker_buy_quote": 3443.503877 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.001654, "high": 0.001692, "low": 0.001654, "close": 0.001667, "volume": 1437271.0, "close_time": 1770998399999, "quote_volume": 2407.835588, "trades": 70, "taker_buy_base": 758377.0, "taker_buy_quote": 1272.282083 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.001671, "high": 0.001702, "low": 0.001664, "close": 0.001699, "volume": 998627.0, "close_time": 1771001999999, "quote_volume": 1686.920879, "trades": 44, "taker_buy_base": 532875.0, "taker_buy_quote": 901.12117 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0017, "high": 0.0017, "low": 0.001686, "close": 0.001689, "volume": 6041154.0, "close_time": 1771005599999, "quote_volume": 10220.208181, "trades": 74, "taker_buy_base": 1301408.0, "taker_buy_quote": 2201.909366 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00169, "high": 0.00169, "low": 0.001682, "close": 0.001684, "volume": 545608.0, "close_time": 1771009199999, "quote_volume": 919.507167, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.001687, "high": 0.0017, "low": 0.001687, "close": 0.001698, "volume": 562844.0, "close_time": 1771012799999, "quote_volume": 951.595591, "trades": 26, "taker_buy_base": 215044.0, "taker_buy_quote": 363.674423 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001698, "high": 0.001706, "low": 0.001693, "close": 0.001696, "volume": 5360022.0, "close_time": 1771016399999, "quote_volume": 9084.163744, "trades": 76, "taker_buy_base": 4780437.0, "taker_buy_quote": 8098.533364 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0017, "high": 0.001708, "low": 0.001695, "close": 0.001699, "volume": 591017.0, "close_time": 1771019999999, "quote_volume": 1006.975849, "trades": 24, "taker_buy_base": 131220.0, "taker_buy_quote": 223.28052 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.001699, "high": 0.001704, "low": 0.001687, "close": 0.001687, "volume": 183807.0, "close_time": 1771023599999, "quote_volume": 312.294637, "trades": 8, "taker_buy_base": 135586.0, "taker_buy_quote": 230.715486 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.001693, "high": 0.001693, "low": 0.001686, "close": 0.001688, "volume": 241155.0, "close_time": 1771027199999, "quote_volume": 407.158095, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00169, "high": 0.001701, "low": 0.001639, "close": 0.001701, "volume": 3088291.0, "close_time": 1771030799999, "quote_volume": 5159.009709, "trades": 107, "taker_buy_base": 437016.0, "taker_buy_quote": 739.792287 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.001696, "high": 0.001704, "low": 0.001696, "close": 0.001699, "volume": 1245622.0, "close_time": 1771034399999, "quote_volume": 2117.87458, "trades": 29, "taker_buy_base": 1228882.0, "taker_buy_quote": 2089.41658 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.001701, "high": 0.001701, "low": 0.001699, "close": 0.001699, "volume": 379400.0, "close_time": 1771037999999, "quote_volume": 644.96326, "trades": 13, "taker_buy_base": 150660.0, "taker_buy_quote": 256.122 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.001698, "high": 0.001712, "low": 0.001698, "close": 0.001708, "volume": 671981.0, "close_time": 1771041599999, "quote_volume": 1144.856879, "trades": 47, "taker_buy_base": 426176.0, "taker_buy_quote": 726.49616 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.001708, "high": 0.00171, "low": 0.001702, "close": 0.001702, "volume": 276155.0, "close_time": 1771045199999, "quote_volume": 470.845735, "trades": 21, "taker_buy_base": 202114.0, "taker_buy_quote": 344.618642 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.001703, "high": 0.001704, "low": 0.001697, "close": 0.001697, "volume": 952960.0, "close_time": 1771048799999, "quote_volume": 1623.176602, "trades": 17, "taker_buy_base": 768669.0, "taker_buy_quote": 1309.360576 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.001697, "high": 0.001703, "low": 0.001691, "close": 0.001703, "volume": 1238693.0, "close_time": 1771052399999, "quote_volume": 2100.269265, "trades": 26, "taker_buy_base": 967145.0, "taker_buy_quote": 1640.758505 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.001704, "high": 0.00171, "low": 0.001702, "close": 0.001706, "volume": 12840593.0, "close_time": 1771055999999, "quote_volume": 21924.747065, "trades": 78, "taker_buy_base": 3067837.0, "taker_buy_quote": 5237.129233 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001706, "high": 0.001722, "low": 0.001706, "close": 0.001719, "volume": 2532910.0, "close_time": 1771059599999, "quote_volume": 4352.200674, "trades": 68, "taker_buy_base": 1838647.0, "taker_buy_quote": 3160.796255 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.001719, "high": 0.001725, "low": 0.001716, "close": 0.001723, "volume": 2641601.0, "close_time": 1771063199999, "quote_volume": 4549.719618, "trades": 62, "taker_buy_base": 1714311.0, "taker_buy_quote": 2953.671563 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.001724, "high": 0.001724, "low": 0.001712, "close": 0.001716, "volume": 2363320.0, "close_time": 1771066799999, "quote_volume": 4057.089579, "trades": 54, "taker_buy_base": 167242.0, "taker_buy_quote": 287.671197 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.001716, "high": 0.001725, "low": 0.001716, "close": 0.001725, "volume": 307069.0, "close_time": 1771070399999, "quote_volume": 527.51731, "trades": 12, "taker_buy_base": 216849.0, "taker_buy_quote": 372.50261 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001724, "high": 0.001725, "low": 0.001708, "close": 0.00171, "volume": 10494562.0, "close_time": 1771073999999, "quote_volume": 18032.480898, "trades": 99, "taker_buy_base": 7421010.0, "taker_buy_quote": 12764.046 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.001707, "high": 0.00171, "low": 0.001698, "close": 0.001701, "volume": 777663.0, "close_time": 1771077599999, "quote_volume": 1324.091636, "trades": 37, "taker_buy_base": 618763.0, "taker_buy_quote": 1053.14786 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0017, "high": 0.001728, "low": 0.0017, "close": 0.001728, "volume": 539694.0, "close_time": 1771081199999, "quote_volume": 924.358874, "trades": 28, "taker_buy_base": 296095.0, "taker_buy_quote": 507.473579 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.001726, "high": 0.001735, "low": 0.001726, "close": 0.001731, "volume": 3269627.0, "close_time": 1771084799999, "quote_volume": 5655.178186, "trades": 56, "taker_buy_base": 1643966.0, "taker_buy_quote": 2846.286087 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001736, "high": 0.001737, "low": 0.001724, "close": 0.001737, "volume": 1422043.0, "close_time": 1771088399999, "quote_volume": 2464.060683, "trades": 29, "taker_buy_base": 1100022.0, "taker_buy_quote": 1906.338126 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.001741, "high": 0.001753, "low": 0.001735, "close": 0.00175, "volume": 856893.0, "close_time": 1771091999999, "quote_volume": 1490.263003, "trades": 24, "taker_buy_base": 182184.0, "taker_buy_quote": 318.531936 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00174, "high": 0.001746, "low": 0.00174, "close": 0.001744, "volume": 3295715.0, "close_time": 1771095599999, "quote_volume": 5739.788789, "trades": 41, "taker_buy_base": 349176.0, "taker_buy_quote": 608.74811 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.001746, "high": 0.001761, "low": 0.00174, "close": 0.001761, "volume": 1030509.0, "close_time": 1771099199999, "quote_volume": 1806.767185, "trades": 42, "taker_buy_base": 838248.0, "taker_buy_quote": 1471.683876 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001764, "high": 0.001765, "low": 0.001752, "close": 0.001764, "volume": 563998.0, "close_time": 1771102799999, "quote_volume": 993.171828, "trades": 28, "taker_buy_base": 358047.0, "taker_buy_quote": 630.410856 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.001764, "high": 0.001772, "low": 0.001749, "close": 0.001757, "volume": 4432784.0, "close_time": 1771106399999, "quote_volume": 7791.509731, "trades": 126, "taker_buy_base": 2102126.0, "taker_buy_quote": 3688.800142 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00176, "high": 0.001775, "low": 0.00176, "close": 0.001766, "volume": 2120643.0, "close_time": 1771109999999, "quote_volume": 3756.122545, "trades": 36, "taker_buy_base": 1590454.0, "taker_buy_quote": 2819.824796 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.001759, "high": 0.00176, "low": 0.001753, "close": 0.001755, "volume": 68002.0, "close_time": 1771113599999, "quote_volume": 119.482395, "trades": 5, "taker_buy_base": 32364.0, "taker_buy_quote": 56.944458 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001758, "high": 0.001855, "low": 0.001735, "close": 0.001764, "volume": 28993089.0, "close_time": 1771117199999, "quote_volume": 51615.291437, "trades": 755, "taker_buy_base": 14373818.0, "taker_buy_quote": 25618.035854 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.001768, "high": 0.001784, "low": 0.001764, "close": 0.001772, "volume": 1481813.0, "close_time": 1771120799999, "quote_volume": 2625.864453, "trades": 62, "taker_buy_base": 896345.0, "taker_buy_quote": 1587.474059 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.001773, "high": 0.001776, "low": 0.001758, "close": 0.001766, "volume": 369999.0, "close_time": 1771124399999, "quote_volume": 655.036655, "trades": 65, "taker_buy_base": 331926.0, "taker_buy_quote": 587.631193 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.001769, "high": 0.001773, "low": 0.001738, "close": 0.001765, "volume": 1062510.0, "close_time": 1771127999999, "quote_volume": 1870.135393, "trades": 48, "taker_buy_base": 429379.0, "taker_buy_quote": 757.653349 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001769, "high": 0.001779, "low": 0.001763, "close": 0.001764, "volume": 473599.0, "close_time": 1771131599999, "quote_volume": 839.556976, "trades": 31, "taker_buy_base": 330848.0, "taker_buy_quote": 586.486352 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.001765, "high": 0.001779, "low": 0.001765, "close": 0.001772, "volume": 383536.0, "close_time": 1771135199999, "quote_volume": 680.040775, "trades": 23, "taker_buy_base": 107239.0, "taker_buy_quote": 190.194319 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.001768, "high": 0.001768, "low": 0.001759, "close": 0.001759, "volume": 207731.0, "close_time": 1771138799999, "quote_volume": 366.760437, "trades": 48, "taker_buy_base": 173059.0, "taker_buy_quote": 305.693915 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.001763, "high": 0.001775, "low": 0.001763, "close": 0.001768, "volume": 246111.0, "close_time": 1771142399999, "quote_volume": 435.3896, "trades": 18, "taker_buy_base": 109430.0, "taker_buy_quote": 193.605462 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001771, "high": 0.001771, "low": 0.001734, "close": 0.001743, "volume": 1528331.0, "close_time": 1771145999999, "quote_volume": 2680.893282, "trades": 44, "taker_buy_base": 235921.0, "taker_buy_quote": 412.2601 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.001748, "high": 0.001753, "low": 0.00174, "close": 0.001743, "volume": 235732.0, "close_time": 1771149599999, "quote_volume": 410.538869, "trades": 8, "taker_buy_base": 218267.0, "taker_buy_quote": 380.077611 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.001738, "high": 0.001738, "low": 0.001724, "close": 0.001733, "volume": 3000161.0, "close_time": 1771153199999, "quote_volume": 5196.402801, "trades": 36, "taker_buy_base": 2417339.0, "taker_buy_quote": 4185.190486 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.001735, "high": 0.001735, "low": 0.001728, "close": 0.001734, "volume": 179724.0, "close_time": 1771156799999, "quote_volume": 311.341875, "trades": 13, "taker_buy_base": 106770.0, "taker_buy_quote": 185.164089 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001727, "high": 0.001727, "low": 0.001676, "close": 0.001676, "volume": 5213644.0, "close_time": 1771160399999, "quote_volume": 8877.590518, "trades": 124, "taker_buy_base": 3281590.0, "taker_buy_quote": 5577.117298 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.001677, "high": 0.001693, "low": 0.00166, "close": 0.001666, "volume": 3274595.0, "close_time": 1771163999999, "quote_volume": 5487.371702, "trades": 102, "taker_buy_base": 1160423.0, "taker_buy_quote": 1945.749464 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.001666, "high": 0.001685, "low": 0.001665, "close": 0.001684, "volume": 885477.0, "close_time": 1771167599999, "quote_volume": 1482.025525, "trades": 59, "taker_buy_base": 338195.0, "taker_buy_quote": 566.187964 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.001683, "high": 0.001686, "low": 0.00167, "close": 0.001674, "volume": 855494.0, "close_time": 1771171199999, "quote_volume": 1435.219966, "trades": 31, "taker_buy_base": 147937.0, "taker_buy_quote": 248.008441 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001654, "high": 0.00167, "low": 0.001653, "close": 0.001666, "volume": 688769.0, "close_time": 1771174799999, "quote_volume": 1145.094702, "trades": 27, "taker_buy_base": 358933.0, "taker_buy_quote": 594.896667 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.001668, "high": 0.001673, "low": 0.001642, "close": 0.001653, "volume": 2510853.0, "close_time": 1771178399999, "quote_volume": 4157.678625, "trades": 76, "taker_buy_base": 1023271.0, "taker_buy_quote": 1694.337245 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.001652, "high": 0.001661, "low": 0.001646, "close": 0.001649, "volume": 1188862.0, "close_time": 1771181999999, "quote_volume": 1963.268994, "trades": 38, "taker_buy_base": 514187.0, "taker_buy_quote": 848.418141 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.001648, "high": 0.001652, "low": 0.001637, "close": 0.00164, "volume": 1055143.0, "close_time": 1771185599999, "quote_volume": 1732.902041, "trades": 45, "taker_buy_base": 468423.0, "taker_buy_quote": 770.045014 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001636, "high": 0.001654, "low": 0.001635, "close": 0.00165, "volume": 611327.0, "close_time": 1771189199999, "quote_volume": 1006.818547, "trades": 25, "taker_buy_base": 71651.0, "taker_buy_quote": 118.061612 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.001657, "high": 0.001662, "low": 0.001656, "close": 0.001659, "volume": 394966.0, "close_time": 1771192799999, "quote_volume": 654.925084, "trades": 16, "taker_buy_base": 26980.0, "taker_buy_quote": 44.746434 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.001661, "high": 0.00167, "low": 0.001661, "close": 0.001668, "volume": 617794.0, "close_time": 1771196399999, "quote_volume": 1029.556572, "trades": 77, "taker_buy_base": 163430.0, "taker_buy_quote": 271.777497 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.001663, "high": 0.001678, "low": 0.001663, "close": 0.001673, "volume": 1050130.0, "close_time": 1771199999999, "quote_volume": 1758.474642, "trades": 20, "taker_buy_base": 214105.0, "taker_buy_quote": 358.664088 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001671, "high": 0.001676, "low": 0.001664, "close": 0.001664, "volume": 388235.0, "close_time": 1771203599999, "quote_volume": 648.316811, "trades": 28, "taker_buy_base": 279791.0, "taker_buy_quote": 467.492473 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.001664, "high": 0.001671, "low": 0.001659, "close": 0.001666, "volume": 879905.0, "close_time": 1771207199999, "quote_volume": 1465.711271, "trades": 37, "taker_buy_base": 810017.0, "taker_buy_quote": 1349.559997 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.001667, "high": 0.001672, "low": 0.001665, "close": 0.001667, "volume": 194184.0, "close_time": 1771210799999, "quote_volume": 323.931276, "trades": 13, "taker_buy_base": 178002.0, "taker_buy_quote": 296.988246 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.001667, "high": 0.00167, "low": 0.001666, "close": 0.00167, "volume": 184759.0, "close_time": 1771214399999, "quote_volume": 308.074163, "trades": 12, "taker_buy_base": 178002.0, "taker_buy_quote": 296.810244 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001675, "high": 0.001678, "low": 0.001671, "close": 0.001676, "volume": 191486.0, "close_time": 1771217999999, "quote_volume": 320.55835, "trades": 12, "taker_buy_base": 64728.0, "taker_buy_quote": 108.532674 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.001681, "high": 0.001681, "low": 0.001652, "close": 0.001659, "volume": 507131.0, "close_time": 1771221599999, "quote_volume": 842.170384, "trades": 39, "taker_buy_base": 317008.0, "taker_buy_quote": 525.977533 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.001659, "high": 0.001668, "low": 0.001659, "close": 0.001665, "volume": 146690.0, "close_time": 1771225199999, "quote_volume": 244.247802, "trades": 10, "taker_buy_base": 48190.0, "taker_buy_quote": 80.077902 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00166, "high": 0.001663, "low": 0.001654, "close": 0.001658, "volume": 210344.0, "close_time": 1771228799999, "quote_volume": 348.646143, "trades": 16, "taker_buy_base": 48546.0, "taker_buy_quote": 80.489268 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001658, "high": 0.001669, "low": 0.001658, "close": 0.00166, "volume": 511368.0, "close_time": 1771232399999, "quote_volume": 850.21578, "trades": 24, "taker_buy_base": 169428.0, "taker_buy_quote": 281.487676 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.001666, "high": 0.001673, "low": 0.001663, "close": 0.001673, "volume": 653416.0, "close_time": 1771235999999, "quote_volume": 1089.974631, "trades": 29, "taker_buy_base": 587182.0, "taker_buy_quote": 979.762761 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.001668, "high": 0.001668, "low": 0.001663, "close": 0.001666, "volume": 2232793.0, "close_time": 1771239599999, "quote_volume": 3717.974229, "trades": 25, "taker_buy_base": 180790.0, "taker_buy_quote": 301.17631 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.001664, "high": 0.001664, "low": 0.001637, "close": 0.00166, "volume": 1446549.0, "close_time": 1771243199999, "quote_volume": 2385.672202, "trades": 49, "taker_buy_base": 733930.0, "taker_buy_quote": 1211.738308 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001658, "high": 0.001685, "low": 0.001655, "close": 0.001684, "volume": 852142.0, "close_time": 1771246799999, "quote_volume": 1421.613041, "trades": 28, "taker_buy_base": 503054.0, "taker_buy_quote": 835.527723 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.001695, "high": 0.001695, "low": 0.001654, "close": 0.00166, "volume": 2736028.0, "close_time": 1771250399999, "quote_volume": 4564.802635, "trades": 69, "taker_buy_base": 2310724.0, "taker_buy_quote": 3851.893366 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.001658, "high": 0.00167, "low": 0.001647, "close": 0.001665, "volume": 1278709.0, "close_time": 1771253999999, "quote_volume": 2123.252987, "trades": 71, "taker_buy_base": 675558.0, "taker_buy_quote": 1122.155856 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.001666, "high": 0.001673, "low": 0.00163, "close": 0.001634, "volume": 1406533.0, "close_time": 1771257599999, "quote_volume": 2313.9013, "trades": 56, "taker_buy_base": 360250.0, "taker_buy_quote": 595.598094 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001633, "high": 0.001655, "low": 0.001633, "close": 0.001646, "volume": 1089603.0, "close_time": 1771261199999, "quote_volume": 1797.265201, "trades": 39, "taker_buy_base": 821550.0, "taker_buy_quote": 1356.011894 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.001651, "high": 0.001652, "low": 0.001642, "close": 0.001647, "volume": 192665.0, "close_time": 1771264799999, "quote_volume": 317.501512, "trades": 14, "taker_buy_base": 49968.0, "taker_buy_quote": 82.302265 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.001647, "high": 0.001652, "low": 0.001644, "close": 0.001644, "volume": 104210.0, "close_time": 1771268399999, "quote_volume": 171.671585, "trades": 8, "taker_buy_base": 5512.0, "taker_buy_quote": 9.105824 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.001642, "high": 0.001653, "low": 0.001641, "close": 0.001652, "volume": 304173.0, "close_time": 1771271999999, "quote_volume": 501.89263, "trades": 11, "taker_buy_base": 219368.0, "taker_buy_quote": 362.302998 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001649, "high": 0.001667, "low": 0.001646, "close": 0.001659, "volume": 993387.0, "close_time": 1771275599999, "quote_volume": 1647.364873, "trades": 40, "taker_buy_base": 697875.0, "taker_buy_quote": 1158.252911 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.001662, "high": 0.001669, "low": 0.001656, "close": 0.001668, "volume": 313745.0, "close_time": 1771279199999, "quote_volume": 522.393719, "trades": 14, "taker_buy_base": 52687.0, "taker_buy_quote": 87.857065 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.001664, "high": 0.001666, "low": 0.001654, "close": 0.001654, "volume": 869602.0, "close_time": 1771282799999, "quote_volume": 1439.479357, "trades": 15, "taker_buy_base": 21324.0, "taker_buy_quote": 35.509602 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.001661, "high": 0.001665, "low": 0.001661, "close": 0.001662, "volume": 678401.0, "close_time": 1771286399999, "quote_volume": 1127.722826, "trades": 17, "taker_buy_base": 477521.0, "taker_buy_quote": 793.810046 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.001664, "high": 0.001666, "low": 0.001662, "close": 0.001664, "volume": 148724.0, "close_time": 1771289999999, "quote_volume": 247.432284, "trades": 10, "taker_buy_base": 61318.0, "taker_buy_quote": 102.088828 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.001664, "high": 0.001666, "low": 0.001659, "close": 0.001659, "volume": 81743.0, "close_time": 1771293599999, "quote_volume": 136.014077, "trades": 6, "taker_buy_base": 56137.0, "taker_buy_quote": 93.445448 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.001652, "high": 0.001665, "low": 0.001647, "close": 0.001665, "volume": 46744.0, "close_time": 1771297199999, "quote_volume": 77.38423, "trades": 5, "taker_buy_base": 21016.0, "taker_buy_quote": 34.9749 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.001658, "high": 0.001659, "low": 0.001655, "close": 0.001655, "volume": 123702.0, "close_time": 1771300799999, "quote_volume": 205.104618, "trades": 6, "taker_buy_base": 106962.0, "taker_buy_quote": 177.399918 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001655, "high": 0.001674, "low": 0.001655, "close": 0.001672, "volume": 3462842.0, "close_time": 1771304399999, "quote_volume": 5772.75796, "trades": 98, "taker_buy_base": 1929335.0, "taker_buy_quote": 3214.605259 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.001677, "high": 0.001677, "low": 0.001642, "close": 0.001645, "volume": 2033550.0, "close_time": 1771307999999, "quote_volume": 3372.972422, "trades": 72, "taker_buy_base": 533902.0, "taker_buy_quote": 889.096447 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.001646, "high": 0.001653, "low": 0.001646, "close": 0.001653, "volume": 43238.0, "close_time": 1771311599999, "quote_volume": 71.366603, "trades": 6, "taker_buy_base": 38996.0, "taker_buy_quote": 64.367303 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.001647, "high": 0.001649, "low": 0.001646, "close": 0.001647, "volume": 132244.0, "close_time": 1771315199999, "quote_volume": 217.858989, "trades": 6, "taker_buy_base": 8397.0, "taker_buy_quote": 13.838256 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001648, "high": 0.001649, "low": 0.001636, "close": 0.001638, "volume": 650156.0, "close_time": 1771318799999, "quote_volume": 1068.303225, "trades": 22, "taker_buy_base": 555095.0, "taker_buy_quote": 912.027201 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.001639, "high": 0.001646, "low": 0.001634, "close": 0.001645, "volume": 482041.0, "close_time": 1771322399999, "quote_volume": 790.084913, "trades": 35, "taker_buy_base": 218783.0, "taker_buy_quote": 358.545619 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.001644, "high": 0.001645, "low": 0.001637, "close": 0.00164, "volume": 402951.0, "close_time": 1771325999999, "quote_volume": 661.561619, "trades": 38, "taker_buy_base": 179381.0, "taker_buy_quote": 294.331537 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.001641, "high": 0.001651, "low": 0.001641, "close": 0.001646, "volume": 481525.0, "close_time": 1771329599999, "quote_volume": 792.45946, "trades": 22, "taker_buy_base": 277870.0, "taker_buy_quote": 457.65064 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001646, "high": 0.001662, "low": 0.001646, "close": 0.001653, "volume": 828016.0, "close_time": 1771333199999, "quote_volume": 1368.447809, "trades": 19, "taker_buy_base": 583397.0, "taker_buy_quote": 964.207122 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.001648, "high": 0.001662, "low": 0.001647, "close": 0.001658, "volume": 805546.0, "close_time": 1771336799999, "quote_volume": 1335.536269, "trades": 19, "taker_buy_base": 434492.0, "taker_buy_quote": 720.690102 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.001658, "high": 0.001661, "low": 0.001621, "close": 0.001621, "volume": 1816901.0, "close_time": 1771340399999, "quote_volume": 2972.64813, "trades": 76, "taker_buy_base": 717483.0, "taker_buy_quote": 1174.206718 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00162, "high": 0.001634, "low": 0.001616, "close": 0.001633, "volume": 1145542.0, "close_time": 1771343999999, "quote_volume": 1859.256651, "trades": 66, "taker_buy_base": 417871.0, "taker_buy_quote": 678.578619 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001634, "high": 0.001655, "low": 0.001634, "close": 0.001637, "volume": 753670.0, "close_time": 1771347599999, "quote_volume": 1240.947501, "trades": 31, "taker_buy_base": 321950.0, "taker_buy_quote": 531.500719 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.001635, "high": 0.001637, "low": 0.001611, "close": 0.001618, "volume": 975839.0, "close_time": 1771351199999, "quote_volume": 1585.135568, "trades": 46, "taker_buy_base": 526265.0, "taker_buy_quote": 852.572821 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.001617, "high": 0.001649, "low": 0.001617, "close": 0.001644, "volume": 437563.0, "close_time": 1771354799999, "quote_volume": 716.324436, "trades": 22, "taker_buy_base": 385641.0, "taker_buy_quote": 631.22626 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.001643, "high": 0.001643, "low": 0.001629, "close": 0.001635, "volume": 130566.0, "close_time": 1771358399999, "quote_volume": 213.258122, "trades": 14, "taker_buy_base": 25790.0, "taker_buy_quote": 42.140622 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001628, "high": 0.001628, "low": 0.001625, "close": 0.001627, "volume": 173704.0, "close_time": 1771361999999, "quote_volume": 282.465179, "trades": 12, "taker_buy_base": 75001.0, "taker_buy_quote": 121.972364 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.001626, "high": 0.00163, "low": 0.001624, "close": 0.001624, "volume": 86965.0, "close_time": 1771365599999, "quote_volume": 141.36793, "trades": 6, "taker_buy_base": 53485.0, "taker_buy_quote": 86.99641 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00163, "high": 0.00163, "low": 0.001629, "close": 0.001629, "volume": 51766.0, "close_time": 1771369199999, "quote_volume": 84.343554, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.001624, "high": 0.001626, "low": 0.001619, "close": 0.001625, "volume": 661387.0, "close_time": 1771372799999, "quote_volume": 1073.87801, "trades": 21, "taker_buy_base": 553267.0, "taker_buy_quote": 898.29113 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001628, "high": 0.00175, "low": 0.001628, "close": 0.001635, "volume": 31280637.0, "close_time": 1771376399999, "quote_volume": 51847.550027, "trades": 1022, "taker_buy_base": 18244464.0, "taker_buy_quote": 30293.070417 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.001639, "high": 0.001661, "low": 0.001634, "close": 0.001641, "volume": 2102320.0, "close_time": 1771379999999, "quote_volume": 3458.520075, "trades": 128, "taker_buy_base": 669024.0, "taker_buy_quote": 1102.604078 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00164, "high": 0.001693, "low": 0.00164, "close": 0.001683, "volume": 4259085.0, "close_time": 1771383599999, "quote_volume": 7132.236766, "trades": 155, "taker_buy_base": 1709712.0, "taker_buy_quote": 2870.845237 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.001682, "high": 0.001691, "low": 0.001679, "close": 0.001689, "volume": 1707119.0, "close_time": 1771387199999, "quote_volume": 2876.617122, "trades": 96, "taker_buy_base": 354895.0, "taker_buy_quote": 598.457508 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001691, "high": 0.001691, "low": 0.001677, "close": 0.001677, "volume": 1362454.0, "close_time": 1771390799999, "quote_volume": 2293.369179, "trades": 57, "taker_buy_base": 837800.0, "taker_buy_quote": 1410.792973 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.001679, "high": 0.00168, "low": 0.001658, "close": 0.001668, "volume": 647392.0, "close_time": 1771394399999, "quote_volume": 1078.897462, "trades": 40, "taker_buy_base": 398735.0, "taker_buy_quote": 664.181399 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.001667, "high": 0.001668, "low": 0.001656, "close": 0.001661, "volume": 429097.0, "close_time": 1771397999999, "quote_volume": 713.295972, "trades": 28, "taker_buy_base": 92242.0, "taker_buy_quote": 153.079452 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.001661, "high": 0.001675, "low": 0.00166, "close": 0.001671, "volume": 529155.0, "close_time": 1771401599999, "quote_volume": 880.577743, "trades": 29, "taker_buy_base": 122971.0, "taker_buy_quote": 205.069411 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001672, "high": 0.001672, "low": 0.001663, "close": 0.001663, "volume": 710412.0, "close_time": 1771405199999, "quote_volume": 1186.392244, "trades": 21, "taker_buy_base": 468721.0, "taker_buy_quote": 783.075999 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.001665, "high": 0.001675, "low": 0.001665, "close": 0.001671, "volume": 306605.0, "close_time": 1771408799999, "quote_volume": 512.337635, "trades": 18, "taker_buy_base": 118352.0, "taker_buy_quote": 197.578522 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.001666, "high": 0.001672, "low": 0.001659, "close": 0.001662, "volume": 805484.0, "close_time": 1771412399999, "quote_volume": 1340.895785, "trades": 17, "taker_buy_base": 528254.0, "taker_buy_quote": 880.65366 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.001659, "high": 0.001659, "low": 0.001643, "close": 0.001655, "volume": 3927883.0, "close_time": 1771415999999, "quote_volume": 6461.679059, "trades": 52, "taker_buy_base": 1651252.0, "taker_buy_quote": 2717.048078 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001655, "high": 0.001655, "low": 0.001644, "close": 0.001645, "volume": 2075527.0, "close_time": 1771419599999, "quote_volume": 3426.85681, "trades": 39, "taker_buy_base": 149143.0, "taker_buy_quote": 245.787348 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.001633, "high": 0.001645, "low": 0.001633, "close": 0.001638, "volume": 1850526.0, "close_time": 1771423199999, "quote_volume": 3034.27645, "trades": 38, "taker_buy_base": 1730236.0, "taker_buy_quote": 2837.065084 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.001649, "high": 0.001658, "low": 0.001644, "close": 0.001652, "volume": 2022673.0, "close_time": 1771426799999, "quote_volume": 3340.998125, "trades": 45, "taker_buy_base": 1307504.0, "taker_buy_quote": 2161.190546 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.001653, "high": 0.001671, "low": 0.001652, "close": 0.001663, "volume": 1043604.0, "close_time": 1771430399999, "quote_volume": 1734.542404, "trades": 33, "taker_buy_base": 503765.0, "taker_buy_quote": 838.14377 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001647, "high": 0.001652, "low": 0.001641, "close": 0.001641, "volume": 146735.0, "close_time": 1771433999999, "quote_volume": 241.53194, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.001645, "high": 0.001656, "low": 0.001638, "close": 0.001638, "volume": 9056365.0, "close_time": 1771437599999, "quote_volume": 14908.652994, "trades": 156, "taker_buy_base": 4216973.0, "taker_buy_quote": 6951.193236 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.001641, "high": 0.001643, "low": 0.001622, "close": 0.001627, "volume": 2396303.0, "close_time": 1771441199999, "quote_volume": 3901.687043, "trades": 54, "taker_buy_base": 764135.0, "taker_buy_quote": 1243.994635 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.001623, "high": 0.001638, "low": 0.001603, "close": 0.001608, "volume": 3225291.0, "close_time": 1771444799999, "quote_volume": 5244.774931, "trades": 91, "taker_buy_base": 1490446.0, "taker_buy_quote": 2428.673302 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001608, "high": 0.001615, "low": 0.001601, "close": 0.001606, "volume": 356508.0, "close_time": 1771448399999, "quote_volume": 572.55993, "trades": 27, "taker_buy_base": 19278.0, "taker_buy_quote": 30.978328 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.001603, "high": 0.001612, "low": 0.001602, "close": 0.001606, "volume": 324731.0, "close_time": 1771451999999, "quote_volume": 520.876322, "trades": 18, "taker_buy_base": 32359.0, "taker_buy_quote": 52.030812 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.001604, "high": 0.001608, "low": 0.001599, "close": 0.001606, "volume": 283193.0, "close_time": 1771455599999, "quote_volume": 453.543746, "trades": 14, "taker_buy_base": 100177.0, "taker_buy_quote": 160.333868 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.001601, "high": 0.001608, "low": 0.001601, "close": 0.001602, "volume": 451976.0, "close_time": 1771459199999, "quote_volume": 725.535004, "trades": 14, "taker_buy_base": 337692.0, "taker_buy_quote": 542.351596 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0016, "high": 0.001607, "low": 0.001598, "close": 0.001598, "volume": 118763.0, "close_time": 1771462799999, "quote_volume": 190.405031, "trades": 11, "taker_buy_base": 64535.0, "taker_buy_quote": 103.573979 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.001595, "high": 0.001601, "low": 0.001592, "close": 0.001598, "volume": 1372405.0, "close_time": 1771466399999, "quote_volume": 2191.301988, "trades": 38, "taker_buy_base": 765712.0, "taker_buy_quote": 1223.589316 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0016, "high": 0.0016, "low": 0.001594, "close": 0.001595, "volume": 241366.0, "close_time": 1771469999999, "quote_volume": 385.773272, "trades": 16, "taker_buy_base": 12535.0, "taker_buy_quote": 19.993325 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.001594, "high": 0.001594, "low": 0.001593, "close": 0.001594, "volume": 50220.0, "close_time": 1771473599999, "quote_volume": 80.03394, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001597, "high": 0.001597, "low": 0.001594, "close": 0.001594, "volume": 57820.0, "close_time": 1771477199999, "quote_volume": 92.226956, "trades": 9, "taker_buy_base": 18512.0, "taker_buy_quote": 29.508128 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00159, "high": 0.00159, "low": 0.00158, "close": 0.001585, "volume": 370596.0, "close_time": 1771480799999, "quote_volume": 587.624009, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.001586, "high": 0.001586, "low": 0.001586, "close": 0.001586, "volume": 150520.0, "close_time": 1771484399999, "quote_volume": 238.72472, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.001586, "high": 0.001586, "low": 0.001581, "close": 0.001581, "volume": 431657.0, "close_time": 1771487999999, "quote_volume": 683.114078, "trades": 8, "taker_buy_base": 138370.0, "taker_buy_quote": 218.831298 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001579, "high": 0.001582, "low": 0.001555, "close": 0.00156, "volume": 1299483.0, "close_time": 1771491599999, "quote_volume": 2032.089607, "trades": 90, "taker_buy_base": 993701.0, "taker_buy_quote": 1550.503417 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.001564, "high": 0.001569, "low": 0.001559, "close": 0.001559, "volume": 362244.0, "close_time": 1771495199999, "quote_volume": 567.764595, "trades": 17, "taker_buy_base": 53062.0, "taker_buy_quote": 83.19408 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.001558, "high": 0.001567, "low": 0.001554, "close": 0.001558, "volume": 1282034.0, "close_time": 1771498799999, "quote_volume": 2000.711286, "trades": 34, "taker_buy_base": 424926.0, "taker_buy_quote": 665.155348 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00156, "high": 0.001563, "low": 0.00156, "close": 0.001563, "volume": 50220.0, "close_time": 1771502399999, "quote_volume": 78.41016, "trades": 3, "taker_buy_base": 50220.0, "taker_buy_quote": 78.41016 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001559, "high": 0.001563, "low": 0.001556, "close": 0.001563, "volume": 528600.0, "close_time": 1771505999999, "quote_volume": 823.576262, "trades": 18, "taker_buy_base": 430289.0, "taker_buy_quote": 670.494276 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.001553, "high": 0.001553, "low": 0.00152, "close": 0.001528, "volume": 1827069.0, "close_time": 1771509599999, "quote_volume": 2805.152508, "trades": 94, "taker_buy_base": 746541.0, "taker_buy_quote": 1144.112026 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.001532, "high": 0.001549, "low": 0.001527, "close": 0.001549, "volume": 2853274.0, "close_time": 1771513199999, "quote_volume": 4379.640697, "trades": 60, "taker_buy_base": 2057435.0, "taker_buy_quote": 3157.926214 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.001548, "high": 0.001552, "low": 0.001535, "close": 0.001536, "volume": 301804.0, "close_time": 1771516799999, "quote_volume": 466.301074, "trades": 16, "taker_buy_base": 253267.0, "taker_buy_quote": 391.651444 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001524, "high": 0.00155, "low": 0.001524, "close": 0.001545, "volume": 414256.0, "close_time": 1771520399999, "quote_volume": 636.760299, "trades": 20, "taker_buy_base": 114746.0, "taker_buy_quote": 177.522633 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.001542, "high": 0.001561, "low": 0.001541, "close": 0.001541, "volume": 934187.0, "close_time": 1771523999999, "quote_volume": 1450.635559, "trades": 26, "taker_buy_base": 635330.0, "taker_buy_quote": 988.786403 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.001548, "high": 0.00157, "low": 0.001548, "close": 0.00157, "volume": 65275.0, "close_time": 1771527599999, "quote_volume": 101.986502, "trades": 8, "taker_buy_base": 35436.0, "taker_buy_quote": 55.245198 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.001569, "high": 0.001569, "low": 0.001562, "close": 0.001569, "volume": 220311.0, "close_time": 1771531199999, "quote_volume": 345.393219, "trades": 11, "taker_buy_base": 13346.0, "taker_buy_quote": 20.939874 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001572, "high": 0.001581, "low": 0.001569, "close": 0.001576, "volume": 591880.0, "close_time": 1771534799999, "quote_volume": 931.989196, "trades": 28, "taker_buy_base": 411796.0, "taker_buy_quote": 648.958215 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.001574, "high": 0.001576, "low": 0.001574, "close": 0.001576, "volume": 48833.0, "close_time": 1771538399999, "quote_volume": 76.895762, "trades": 4, "taker_buy_base": 48833.0, "taker_buy_quote": 76.895762 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.001575, "high": 0.001575, "low": 0.001574, "close": 0.001575, "volume": 281830.0, "close_time": 1771541999999, "quote_volume": 443.79666, "trades": 7, "taker_buy_base": 3809.0, "taker_buy_quote": 5.999175 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.001576, "high": 0.001584, "low": 0.001576, "close": 0.00158, "volume": 1192663.0, "close_time": 1771545599999, "quote_volume": 1885.838886, "trades": 26, "taker_buy_base": 623479.0, "taker_buy_quote": 986.686099 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001579, "high": 0.001593, "low": 0.001579, "close": 0.001589, "volume": 592013.0, "close_time": 1771549199999, "quote_volume": 939.69894, "trades": 29, "taker_buy_base": 156065.0, "taker_buy_quote": 248.325546 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.001587, "high": 0.001594, "low": 0.001587, "close": 0.001589, "volume": 792466.0, "close_time": 1771552799999, "quote_volume": 1259.649898, "trades": 27, "taker_buy_base": 258538.0, "taker_buy_quote": 411.716898 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.001594, "high": 0.001606, "low": 0.001591, "close": 0.001599, "volume": 524450.0, "close_time": 1771556399999, "quote_volume": 837.228526, "trades": 24, "taker_buy_base": 272748.0, "taker_buy_quote": 436.104314 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.001601, "high": 0.001601, "low": 0.001601, "close": 0.001601, "volume": 17856.0, "close_time": 1771559999999, "quote_volume": 28.587456, "trades": 1, "taker_buy_base": 17856.0, "taker_buy_quote": 28.587456 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0016, "high": 0.001601, "low": 0.001588, "close": 0.001589, "volume": 226893.0, "close_time": 1771563599999, "quote_volume": 361.610597, "trades": 10, "taker_buy_base": 170047.0, "taker_buy_quote": 271.133087 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.001588, "high": 0.001601, "low": 0.001586, "close": 0.001601, "volume": 166146.0, "close_time": 1771567199999, "quote_volume": 265.332999, "trades": 11, "taker_buy_base": 95532.0, "taker_buy_quote": 152.74229 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.001599, "high": 0.0016, "low": 0.001596, "close": 0.0016, "volume": 218497.0, "close_time": 1771570799999, "quote_volume": 349.252131, "trades": 14, "taker_buy_base": 172811.0, "taker_buy_quote": 276.288481 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.001599, "high": 0.0016, "low": 0.001591, "close": 0.001594, "volume": 4447342.0, "close_time": 1771574399999, "quote_volume": 7098.089546, "trades": 64, "taker_buy_base": 842032.0, "taker_buy_quote": 1345.682571 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001599, "high": 0.001605, "low": 0.001597, "close": 0.001602, "volume": 283608.0, "close_time": 1771577999999, "quote_volume": 454.468194, "trades": 18, "taker_buy_base": 259538.0, "taker_buy_quote": 415.979486 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.001608, "high": 0.001612, "low": 0.001607, "close": 0.00161, "volume": 376086.0, "close_time": 1771581599999, "quote_volume": 606.034047, "trades": 19, "taker_buy_base": 323802.0, "taker_buy_quote": 521.906146 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.001612, "high": 0.001613, "low": 0.001603, "close": 0.001603, "volume": 1094696.0, "close_time": 1771585199999, "quote_volume": 1765.130765, "trades": 20, "taker_buy_base": 193861.0, "taker_buy_quote": 312.521375 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.001602, "high": 0.001602, "low": 0.001589, "close": 0.001589, "volume": 305164.0, "close_time": 1771588799999, "quote_volume": 486.466867, "trades": 17, "taker_buy_base": 133705.0, "taker_buy_quote": 213.23526 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001593, "high": 0.001595, "low": 0.001589, "close": 0.001589, "volume": 2350319.0, "close_time": 1771592399999, "quote_volume": 3747.298501, "trades": 33, "taker_buy_base": 968086.0, "taker_buy_quote": 1542.74034 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.001589, "high": 0.001589, "low": 0.00155, "close": 0.001557, "volume": 7271722.0, "close_time": 1771595999999, "quote_volume": 11349.443054, "trades": 98, "taker_buy_base": 2762508.0, "taker_buy_quote": 4313.561489 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.001558, "high": 0.001574, "low": 0.001558, "close": 0.00157, "volume": 1957912.0, "close_time": 1771599599999, "quote_volume": 3072.706684, "trades": 37, "taker_buy_base": 1181936.0, "taker_buy_quote": 1859.993907 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00157, "high": 0.001602, "low": 0.00157, "close": 0.001602, "volume": 4018590.0, "close_time": 1771603199999, "quote_volume": 6386.022195, "trades": 128, "taker_buy_base": 1784004.0, "taker_buy_quote": 2829.832633 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001604, "high": 0.001616, "low": 0.001592, "close": 0.001608, "volume": 3629805.0, "close_time": 1771606799999, "quote_volume": 5802.631824, "trades": 79, "taker_buy_base": 2918580.0, "taker_buy_quote": 4663.797282 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.001601, "high": 0.001607, "low": 0.001579, "close": 0.001606, "volume": 3190768.0, "close_time": 1771610399999, "quote_volume": 5060.285554, "trades": 95, "taker_buy_base": 2528774.0, "taker_buy_quote": 4011.22517 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.001607, "high": 0.001609, "low": 0.001595, "close": 0.001599, "volume": 1044574.0, "close_time": 1771613999999, "quote_volume": 1673.849505, "trades": 50, "taker_buy_base": 801422.0, "taker_buy_quote": 1285.030013 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.001594, "high": 0.001594, "low": 0.001586, "close": 0.001589, "volume": 1078890.0, "close_time": 1771617599999, "quote_volume": 1714.497965, "trades": 34, "taker_buy_base": 561142.0, "taker_buy_quote": 891.97647 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001591, "high": 0.001594, "low": 0.00159, "close": 0.001594, "volume": 320213.0, "close_time": 1771621199999, "quote_volume": 510.272638, "trades": 21, "taker_buy_base": 279294.0, "taker_buy_quote": 445.0765 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.001596, "high": 0.0016, "low": 0.001595, "close": 0.001599, "volume": 677715.0, "close_time": 1771624799999, "quote_volume": 1082.763396, "trades": 27, "taker_buy_base": 446846.0, "taker_buy_quote": 713.869825 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.001599, "high": 0.0016, "low": 0.001599, "close": 0.0016, "volume": 135712.0, "close_time": 1771628399999, "quote_volume": 217.121344, "trades": 3, "taker_buy_base": 135712.0, "taker_buy_quote": 217.121344 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.001604, "high": 0.001606, "low": 0.001604, "close": 0.001606, "volume": 10009.0, "close_time": 1771631999999, "quote_volume": 16.061122, "trades": 2, "taker_buy_base": 10009.0, "taker_buy_quote": 16.061122 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001611, "high": 0.00163, "low": 0.00161, "close": 0.001617, "volume": 808425.0, "close_time": 1771635599999, "quote_volume": 1304.959102, "trades": 11, "taker_buy_base": 214462.0, "taker_buy_quote": 346.290761 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.001622, "high": 0.001635, "low": 0.001618, "close": 0.001635, "volume": 466064.0, "close_time": 1771639199999, "quote_volume": 756.318118, "trades": 12, "taker_buy_base": 214517.0, "taker_buy_quote": 348.674453 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.001635, "high": 0.001637, "low": 0.001627, "close": 0.001627, "volume": 1298118.0, "close_time": 1771642799999, "quote_volume": 2120.274182, "trades": 20, "taker_buy_base": 373826.0, "taker_buy_quote": 610.92091 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.001621, "high": 0.001621, "low": 0.00162, "close": 0.00162, "volume": 271346.0, "close_time": 1771646399999, "quote_volume": 439.821298, "trades": 17, "taker_buy_base": 235129.0, "taker_buy_quote": 381.126253 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00162, "high": 0.00162, "low": 0.00162, "close": 0.00162, "volume": 17856.0, "close_time": 1771649999999, "quote_volume": 28.92672, "trades": 1, "taker_buy_base": 17856.0, "taker_buy_quote": 28.92672 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.001619, "high": 0.00162, "low": 0.001617, "close": 0.001617, "volume": 93422.0, "close_time": 1771653599999, "quote_volume": 151.224078, "trades": 6, "taker_buy_base": 71424.0, "taker_buy_quote": 115.653312 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.001615, "high": 0.001615, "low": 0.001605, "close": 0.001606, "volume": 75193.0, "close_time": 1771657199999, "quote_volume": 121.061644, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.001608, "high": 0.001608, "low": 0.001607, "close": 0.001607, "volume": 106191.0, "close_time": 1771660799999, "quote_volume": 170.674153, "trades": 6, "taker_buy_base": 7360.0, "taker_buy_quote": 11.83488 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001609, "high": 0.00162, "low": 0.001609, "close": 0.001618, "volume": 283389.0, "close_time": 1771664399999, "quote_volume": 458.114881, "trades": 11, "taker_buy_base": 251034.0, "taker_buy_quote": 405.84091 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.001622, "high": 0.001632, "low": 0.001621, "close": 0.001621, "volume": 520156.0, "close_time": 1771667999999, "quote_volume": 847.653086, "trades": 67, "taker_buy_base": 14274.0, "taker_buy_quote": 23.238072 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.001622, "high": 0.001625, "low": 0.001621, "close": 0.001621, "volume": 385047.0, "close_time": 1771671599999, "quote_volume": 625.023487, "trades": 9, "taker_buy_base": 27690.0, "taker_buy_quote": 44.944566 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.001625, "high": 0.001625, "low": 0.001624, "close": 0.001624, "volume": 28684.0, "close_time": 1771675199999, "quote_volume": 46.608362, "trades": 3, "taker_buy_base": 12753.0, "taker_buy_quote": 20.723625 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001622, "high": 0.001622, "low": 0.001616, "close": 0.001616, "volume": 845684.0, "close_time": 1771678799999, "quote_volume": 1366.968082, "trades": 15, "taker_buy_base": 808814.0, "taker_buy_quote": 1307.257696 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.001617, "high": 0.00162, "low": 0.001617, "close": 0.001617, "volume": 299959.0, "close_time": 1771682399999, "quote_volume": 485.171656, "trades": 10, "taker_buy_base": 61056.0, "taker_buy_quote": 98.865505 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.001624, "high": 0.001627, "low": 0.001624, "close": 0.001625, "volume": 320629.0, "close_time": 1771685999999, "quote_volume": 521.09322, "trades": 8, "taker_buy_base": 9105.0, "taker_buy_quote": 14.78652 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.001624, "high": 0.001626, "low": 0.001624, "close": 0.001626, "volume": 21811.0, "close_time": 1771689599999, "quote_volume": 35.456776, "trades": 2, "taker_buy_base": 21811.0, "taker_buy_quote": 35.456776 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001619, "high": 0.001619, "low": 0.001608, "close": 0.001609, "volume": 466159.0, "close_time": 1771693199999, "quote_volume": 751.484713, "trades": 17, "taker_buy_base": 382008.0, "taker_buy_quote": 616.000798 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.001607, "high": 0.001612, "low": 0.001605, "close": 0.001611, "volume": 56369.0, "close_time": 1771696799999, "quote_volume": 90.733495, "trades": 5, "taker_buy_base": 35712.0, "taker_buy_quote": 57.549888 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.001612, "high": 0.001613, "low": 0.001612, "close": 0.001612, "volume": 57044.0, "close_time": 1771700399999, "quote_volume": 91.97626, "trades": 4, "taker_buy_base": 57044.0, "taker_buy_quote": 91.97626 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.001612, "high": 0.001615, "low": 0.001609, "close": 0.001611, "volume": 187111.0, "close_time": 1771703999999, "quote_volume": 301.619212, "trades": 12, "taker_buy_base": 135099.0, "taker_buy_quote": 217.86048 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001609, "high": 0.001612, "low": 0.001605, "close": 0.001605, "volume": 437457.0, "close_time": 1771707599999, "quote_volume": 703.057217, "trades": 17, "taker_buy_base": 339975.0, "taker_buy_quote": 546.48964 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.001606, "high": 0.001609, "low": 0.001606, "close": 0.001608, "volume": 156265.0, "close_time": 1771711199999, "quote_volume": 251.256264, "trades": 6, "taker_buy_base": 35712.0, "taker_buy_quote": 57.40704 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.001617, "high": 0.001617, "low": 0.001607, "close": 0.001607, "volume": 618834.0, "close_time": 1771714799999, "quote_volume": 997.331596, "trades": 7, "taker_buy_base": 600978.0, "taker_buy_quote": 968.4763 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.001606, "high": 0.00161, "low": 0.001605, "close": 0.00161, "volume": 230867.0, "close_time": 1771718399999, "quote_volume": 371.503685, "trades": 6, "taker_buy_base": 192430.0, "taker_buy_quote": 309.795002 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001605, "high": 0.001638, "low": 0.001577, "close": 0.001581, "volume": 8924257.0, "close_time": 1771721999999, "quote_volume": 14347.145991, "trades": 303, "taker_buy_base": 5256754.0, "taker_buy_quote": 8495.06637 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.001582, "high": 0.001587, "low": 0.001578, "close": 0.00158, "volume": 1099097.0, "close_time": 1771725599999, "quote_volume": 1740.442926, "trades": 36, "taker_buy_base": 321900.0, "taker_buy_quote": 509.129014 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.001579, "high": 0.00158, "low": 0.001563, "close": 0.001563, "volume": 736563.0, "close_time": 1771729199999, "quote_volume": 1156.115108, "trades": 19, "taker_buy_base": 260596.0, "taker_buy_quote": 407.601201 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.001568, "high": 0.001569, "low": 0.001558, "close": 0.001568, "volume": 3068662.0, "close_time": 1771732799999, "quote_volume": 4799.028522, "trades": 52, "taker_buy_base": 1583062.0, "taker_buy_quote": 2476.731767 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001572, "high": 0.001572, "low": 0.001568, "close": 0.00157, "volume": 279320.0, "close_time": 1771736399999, "quote_volume": 438.100506, "trades": 8, "taker_buy_base": 213850.0, "taker_buy_quote": 335.409904 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.001577, "high": 0.001577, "low": 0.001565, "close": 0.001565, "volume": 861885.0, "close_time": 1771739999999, "quote_volume": 1349.563231, "trades": 18, "taker_buy_base": 29337.0, "taker_buy_quote": 46.143363 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.001567, "high": 0.001567, "low": 0.001567, "close": 0.001567, "volume": 7022.0, "close_time": 1771743599999, "quote_volume": 11.003474, "trades": 1, "taker_buy_base": 7022.0, "taker_buy_quote": 11.003474 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00157, "high": 0.001575, "low": 0.00157, "close": 0.001573, "volume": 130332.0, "close_time": 1771747199999, "quote_volume": 205.013597, "trades": 6, "taker_buy_base": 16081.0, "taker_buy_quote": 25.327575 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001572, "high": 0.001572, "low": 0.00157, "close": 0.00157, "volume": 86490.0, "close_time": 1771750799999, "quote_volume": 135.823896, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.001568, "high": 0.001588, "low": 0.001568, "close": 0.001588, "volume": 474868.0, "close_time": 1771754399999, "quote_volume": 750.931007, "trades": 13, "taker_buy_base": 470028.0, "taker_buy_quote": 743.341887 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.001585, "high": 0.001591, "low": 0.001585, "close": 0.001587, "volume": 408240.0, "close_time": 1771757999999, "quote_volume": 648.518795, "trades": 13, "taker_buy_base": 277967.0, "taker_buy_quote": 441.693822 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00159, "high": 0.001595, "low": 0.001587, "close": 0.001595, "volume": 1157405.0, "close_time": 1771761599999, "quote_volume": 1840.250943, "trades": 18, "taker_buy_base": 389389.0, "taker_buy_quote": 620.693299 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001589, "high": 0.001589, "low": 0.001568, "close": 0.00157, "volume": 1058571.0, "close_time": 1771765199999, "quote_volume": 1667.495258, "trades": 22, "taker_buy_base": 551640.0, "taker_buy_quote": 866.899706 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.001568, "high": 0.00157, "low": 0.001561, "close": 0.001564, "volume": 1345252.0, "close_time": 1771768799999, "quote_volume": 2105.105059, "trades": 92, "taker_buy_base": 247252.0, "taker_buy_quote": 387.021199 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.001565, "high": 0.00157, "low": 0.00156, "close": 0.001564, "volume": 777824.0, "close_time": 1771772399999, "quote_volume": 1217.999337, "trades": 45, "taker_buy_base": 252546.0, "taker_buy_quote": 396.032104 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.001564, "high": 0.001568, "low": 0.001557, "close": 0.001564, "volume": 1288840.0, "close_time": 1771775999999, "quote_volume": 2017.416569, "trades": 59, "taker_buy_base": 743015.0, "taker_buy_quote": 1164.150215 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001563, "high": 0.00157, "low": 0.001561, "close": 0.00157, "volume": 462322.0, "close_time": 1771779599999, "quote_volume": 724.158117, "trades": 21, "taker_buy_base": 216183.0, "taker_buy_quote": 339.40731 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00157, "high": 0.00157, "low": 0.001559, "close": 0.001559, "volume": 1859403.0, "close_time": 1771783199999, "quote_volume": 2902.439278, "trades": 23, "taker_buy_base": 60349.0, "taker_buy_quote": 94.55566 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.001563, "high": 0.001563, "low": 0.001561, "close": 0.001563, "volume": 57013.0, "close_time": 1771786799999, "quote_volume": 89.101081, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.001562, "high": 0.001562, "low": 0.001557, "close": 0.001557, "volume": 230402.0, "close_time": 1771790399999, "quote_volume": 359.564474, "trades": 7, "taker_buy_base": 181193.0, "taker_buy_quote": 282.824975 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00156, "high": 0.001563, "low": 0.001556, "close": 0.001556, "volume": 262280.0, "close_time": 1771793999999, "quote_volume": 409.323045, "trades": 5, "taker_buy_base": 215599.0, "taker_buy_quote": 336.360642 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.001552, "high": 0.00156, "low": 0.001547, "close": 0.00156, "volume": 300867.0, "close_time": 1771797599999, "quote_volume": 468.446476, "trades": 10, "taker_buy_base": 216507.0, "taker_buy_quote": 337.534413 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00156, "high": 0.00156, "low": 0.001556, "close": 0.001556, "volume": 27417.0, "close_time": 1771801199999, "quote_volume": 42.71566, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.001563, "high": 0.001569, "low": 0.001563, "close": 0.001569, "volume": 346698.0, "close_time": 1771804799999, "quote_volume": 543.79437, "trades": 6, "taker_buy_base": 320542.0, "taker_buy_quote": 502.912542 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001567, "high": 0.00157, "low": 0.001548, "close": 0.001548, "volume": 461573.0, "close_time": 1771808399999, "quote_volume": 722.542589, "trades": 19, "taker_buy_base": 17873.0, "taker_buy_quote": 27.774642 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.001545, "high": 0.001545, "low": 0.001494, "close": 0.001496, "volume": 9376362.0, "close_time": 1771811999999, "quote_volume": 14191.325667, "trades": 261, "taker_buy_base": 4385721.0, "taker_buy_quote": 6649.219465 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.001496, "high": 0.00151, "low": 0.001496, "close": 0.001505, "volume": 627470.0, "close_time": 1771815599999, "quote_volume": 944.490347, "trades": 23, "taker_buy_base": 91041.0, "taker_buy_quote": 137.200492 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.001509, "high": 0.001516, "low": 0.001504, "close": 0.001504, "volume": 85983.0, "close_time": 1771819199999, "quote_volume": 129.71673, "trades": 9, "taker_buy_base": 24708.0, "taker_buy_quote": 37.355984 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.001501, "high": 0.001504, "low": 0.001499, "close": 0.001504, "volume": 317557.0, "close_time": 1771822799999, "quote_volume": 476.177436, "trades": 9, "taker_buy_base": 17856.0, "taker_buy_quote": 26.855424 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.001509, "high": 0.001526, "low": 0.001509, "close": 0.001521, "volume": 588562.0, "close_time": 1771826399999, "quote_volume": 893.882795, "trades": 14, "taker_buy_base": 484471.0, "taker_buy_quote": 736.384201 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.001531, "high": 0.001535, "low": 0.001528, "close": 0.001528, "volume": 87935.0, "close_time": 1771829999999, "quote_volume": 134.719007, "trades": 8, "taker_buy_base": 37098.0, "taker_buy_quote": 56.871044 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.001529, "high": 0.00153, "low": 0.001526, "close": 0.001526, "volume": 164800.0, "close_time": 1771833599999, "quote_volume": 252.045751, "trades": 9, "taker_buy_base": 127981.0, "taker_buy_quote": 195.778956 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001522, "high": 0.001522, "low": 0.001522, "close": 0.001522, "volume": 3375.0, "close_time": 1771837199999, "quote_volume": 5.13675, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.001523, "high": 0.00155, "low": 0.001523, "close": 0.00155, "volume": 243785.0, "close_time": 1771840799999, "quote_volume": 374.157076, "trades": 9, "taker_buy_base": 40452.0, "taker_buy_quote": 62.197644 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.001551, "high": 0.001551, "low": 0.001547, "close": 0.001548, "volume": 858703.0, "close_time": 1771844399999, "quote_volume": 1331.304182, "trades": 29, "taker_buy_base": 754436.0, "taker_buy_quote": 1169.818303 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.001552, "high": 0.001555, "low": 0.001552, "close": 0.001554, "volume": 1140551.0, "close_time": 1771847999999, "quote_volume": 1771.892441, "trades": 23, "taker_buy_base": 641866.0, "taker_buy_quote": 997.894738 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001554, "high": 0.001568, "low": 0.001553, "close": 0.001566, "volume": 1984766.0, "close_time": 1771851599999, "quote_volume": 3097.487492, "trades": 26, "taker_buy_base": 1943102.0, "taker_buy_quote": 3032.521412 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.001568, "high": 0.00157, "low": 0.001552, "close": 0.001552, "volume": 1390349.0, "close_time": 1771855199999, "quote_volume": 2176.553314, "trades": 42, "taker_buy_base": 846038.0, "taker_buy_quote": 1327.071246 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.001557, "high": 0.001558, "low": 0.001542, "close": 0.001546, "volume": 536087.0, "close_time": 1771858799999, "quote_volume": 830.707959, "trades": 27, "taker_buy_base": 170313.0, "taker_buy_quote": 264.626174 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.001546, "high": 0.001549, "low": 0.001527, "close": 0.001528, "volume": 1889181.0, "close_time": 1771862399999, "quote_volume": 2900.354393, "trades": 70, "taker_buy_base": 715241.0, "taker_buy_quote": 1102.281975 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001523, "high": 0.001534, "low": 0.001521, "close": 0.001525, "volume": 267992.0, "close_time": 1771865999999, "quote_volume": 408.687078, "trades": 23, "taker_buy_base": 171460.0, "taker_buy_quote": 261.521067 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.001522, "high": 0.001522, "low": 0.001475, "close": 0.001485, "volume": 10463907.0, "close_time": 1771869599999, "quote_volume": 15678.895439, "trades": 248, "taker_buy_base": 3294719.0, "taker_buy_quote": 4938.677585 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.001495, "high": 0.001499, "low": 0.001488, "close": 0.001488, "volume": 2347006.0, "close_time": 1771873199999, "quote_volume": 3507.662057, "trades": 76, "taker_buy_base": 1170641.0, "taker_buy_quote": 1750.335351 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00149, "high": 0.001492, "low": 0.001482, "close": 0.001487, "volume": 501028.0, "close_time": 1771876799999, "quote_volume": 745.074933, "trades": 32, "taker_buy_base": 206603.0, "taker_buy_quote": 307.391583 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001484, "high": 0.001487, "low": 0.001478, "close": 0.001483, "volume": 1298248.0, "close_time": 1771880399999, "quote_volume": 1922.345004, "trades": 40, "taker_buy_base": 142968.0, "taker_buy_quote": 212.020758 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00149, "high": 0.001491, "low": 0.00149, "close": 0.00149, "volume": 192239.0, "close_time": 1771883999999, "quote_volume": 286.453966, "trades": 4, "taker_buy_base": 17856.0, "taker_buy_quote": 26.60544 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.001493, "high": 0.001504, "low": 0.001493, "close": 0.001503, "volume": 812938.0, "close_time": 1771887599999, "quote_volume": 1221.356339, "trades": 12, "taker_buy_base": 798730.0, "taker_buy_quote": 1200.044339 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.001505, "high": 0.001505, "low": 0.0015, "close": 0.001503, "volume": 1182403.0, "close_time": 1771891199999, "quote_volume": 1778.850764, "trades": 8, "taker_buy_base": 1107111.0, "taker_buy_quote": 1665.580539 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001509, "high": 0.00151, "low": 0.001509, "close": 0.001509, "volume": 376925.0, "close_time": 1771894799999, "quote_volume": 569.119922, "trades": 7, "taker_buy_base": 376925.0, "taker_buy_quote": 569.119922 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.001503, "high": 0.001518, "low": 0.001484, "close": 0.001515, "volume": 2631637.0, "close_time": 1771898399999, "quote_volume": 3955.547205, "trades": 81, "taker_buy_base": 1583011.0, "taker_buy_quote": 2381.045776 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.001512, "high": 0.001525, "low": 0.00151, "close": 0.001517, "volume": 1383041.0, "close_time": 1771901999999, "quote_volume": 2096.651349, "trades": 23, "taker_buy_base": 1364627.0, "taker_buy_quote": 2068.846209 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.001515, "high": 0.001515, "low": 0.0015, "close": 0.001514, "volume": 2528738.0, "close_time": 1771905599999, "quote_volume": 3810.347683, "trades": 49, "taker_buy_base": 467303.0, "taker_buy_quote": 705.364738 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001501, "close": 0.001501, "volume": 615628.0, "close_time": 1771909199999, "quote_volume": 926.663895, "trades": 33, "taker_buy_base": 333626.0, "taker_buy_quote": 501.624359 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.001501, "high": 0.001502, "low": 0.001483, "close": 0.001489, "volume": 3059944.0, "close_time": 1771912799999, "quote_volume": 4570.840825, "trades": 80, "taker_buy_base": 2632274.0, "taker_buy_quote": 3933.324344 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.001495, "high": 0.001497, "low": 0.001492, "close": 0.001495, "volume": 266693.0, "close_time": 1771916399999, "quote_volume": 398.67339, "trades": 18, "taker_buy_base": 109588.0, "taker_buy_quote": 163.811176 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.001492, "high": 0.001497, "low": 0.001487, "close": 0.00149, "volume": 1017104.0, "close_time": 1771919999999, "quote_volume": 1518.590656, "trades": 44, "taker_buy_base": 420383.0, "taker_buy_quote": 627.278705 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001476, "close": 0.001488, "volume": 2577126.0, "close_time": 1771923599999, "quote_volume": 3827.420834, "trades": 57, "taker_buy_base": 1339594.0, "taker_buy_quote": 1994.856781 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.001489, "high": 0.001489, "low": 0.001468, "close": 0.001478, "volume": 2409589.0, "close_time": 1771927199999, "quote_volume": 3553.609307, "trades": 50, "taker_buy_base": 528813.0, "taker_buy_quote": 780.806999 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00148, "high": 0.001482, "low": 0.001475, "close": 0.001478, "volume": 130194.0, "close_time": 1771930799999, "quote_volume": 192.560762, "trades": 10, "taker_buy_base": 26599.0, "taker_buy_quote": 39.403348 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.001478, "high": 0.001478, "low": 0.001472, "close": 0.001473, "volume": 668729.0, "close_time": 1771934399999, "quote_volume": 987.946916, "trades": 16, "taker_buy_base": 313301.0, "taker_buy_quote": 462.891968 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.001476, "high": 0.001484, "low": 0.00147, "close": 0.001475, "volume": 991862.0, "close_time": 1771937999999, "quote_volume": 1465.783603, "trades": 36, "taker_buy_base": 791195.0, "taker_buy_quote": 1169.712959 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00148, "high": 0.001486, "low": 0.001467, "close": 0.00148, "volume": 2375174.0, "close_time": 1771941599999, "quote_volume": 3507.112945, "trades": 68, "taker_buy_base": 994222.0, "taker_buy_quote": 1471.377652 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.001476, "high": 0.001502, "low": 0.001472, "close": 0.001502, "volume": 1984138.0, "close_time": 1771945199999, "quote_volume": 2948.638561, "trades": 40, "taker_buy_base": 1311156.0, "taker_buy_quote": 1948.618838 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.001494, "high": 0.001511, "low": 0.001494, "close": 0.001507, "volume": 967241.0, "close_time": 1771948799999, "quote_volume": 1457.378203, "trades": 26, "taker_buy_base": 781286.0, "taker_buy_quote": 1177.45969 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001507, "high": 0.001517, "low": 0.001504, "close": 0.001517, "volume": 633923.0, "close_time": 1771952399999, "quote_volume": 955.515005, "trades": 38, "taker_buy_base": 314593.0, "taker_buy_quote": 474.951376 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.001517, "high": 0.001518, "low": 0.001511, "close": 0.001511, "volume": 368729.0, "close_time": 1771955999999, "quote_volume": 558.306649, "trades": 19, "taker_buy_base": 169527.0, "taker_buy_quote": 256.821896 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.001515, "high": 0.001517, "low": 0.001508, "close": 0.001514, "volume": 237744.0, "close_time": 1771959599999, "quote_volume": 359.902685, "trades": 18, "taker_buy_base": 88433.0, "taker_buy_quote": 134.069407 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.001517, "high": 0.001517, "low": 0.001505, "close": 0.00151, "volume": 260038.0, "close_time": 1771963199999, "quote_volume": 392.14049, "trades": 16, "taker_buy_base": 6964.0, "taker_buy_quote": 10.564388 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001509, "high": 0.001509, "low": 0.001504, "close": 0.001504, "volume": 819982.0, "close_time": 1771966799999, "quote_volume": 1235.667725, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.001497, "high": 0.001501, "low": 0.001496, "close": 0.001501, "volume": 627920.0, "close_time": 1771970399999, "quote_volume": 941.98621, "trades": 15, "taker_buy_base": 520510.0, "taker_buy_quote": 781.175026 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.001501, "high": 0.00151, "low": 0.001501, "close": 0.001505, "volume": 149832.0, "close_time": 1771973999999, "quote_volume": 225.635186, "trades": 12, "taker_buy_base": 113004.0, "taker_buy_quote": 170.098562 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.001502, "high": 0.001502, "low": 0.001502, "close": 0.001502, "volume": 55242.0, "close_time": 1771977599999, "quote_volume": 82.973484, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001502, "high": 0.001506, "low": 0.001502, "close": 0.001506, "volume": 445969.0, "close_time": 1771981199999, "quote_volume": 670.629192, "trades": 13, "taker_buy_base": 302197.0, "taker_buy_quote": 454.628406 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.001507, "high": 0.001542, "low": 0.001507, "close": 0.001532, "volume": 1624997.0, "close_time": 1771984799999, "quote_volume": 2483.459033, "trades": 48, "taker_buy_base": 869347.0, "taker_buy_quote": 1330.909171 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.001533, "high": 0.001546, "low": 0.001533, "close": 0.001538, "volume": 721305.0, "close_time": 1771988399999, "quote_volume": 1109.704885, "trades": 40, "taker_buy_base": 504735.0, "taker_buy_quote": 776.532268 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.001535, "high": 0.001536, "low": 0.001526, "close": 0.001531, "volume": 635023.0, "close_time": 1771991999999, "quote_volume": 972.452969, "trades": 28, "taker_buy_base": 418575.0, "taker_buy_quote": 640.916601 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001531, "high": 0.001531, "low": 0.001519, "close": 0.001527, "volume": 235433.0, "close_time": 1771995599999, "quote_volume": 359.132308, "trades": 16, "taker_buy_base": 56137.0, "taker_buy_quote": 85.74997 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.001526, "high": 0.001526, "low": 0.001508, "close": 0.001509, "volume": 127796.0, "close_time": 1771999199999, "quote_volume": 193.79922, "trades": 9, "taker_buy_base": 36828.0, "taker_buy_quote": 55.555038 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.001517, "high": 0.001525, "low": 0.001517, "close": 0.00152, "volume": 58697.0, "close_time": 1772002799999, "quote_volume": 89.196062, "trades": 6, "taker_buy_base": 52952.0, "taker_buy_quote": 80.475152 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.001527, "high": 0.001531, "low": 0.001523, "close": 0.001531, "volume": 277780.0, "close_time": 1772006399999, "quote_volume": 424.101902, "trades": 21, "taker_buy_base": 145219.0, "taker_buy_quote": 221.908905 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00153, "high": 0.00153, "low": 0.001525, "close": 0.001525, "volume": 45699.0, "close_time": 1772009999999, "quote_volume": 69.826091, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.001539, "high": 0.001539, "low": 0.001539, "close": 0.001539, "volume": 15319.0, "close_time": 1772013599999, "quote_volume": 23.575941, "trades": 1, "taker_buy_base": 15319.0, "taker_buy_quote": 23.575941 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.001545, "high": 0.001547, "low": 0.001539, "close": 0.001539, "volume": 657947.0, "close_time": 1772017199999, "quote_volume": 1016.264174, "trades": 16, "taker_buy_base": 60923.0, "taker_buy_quote": 94.168544 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.001539, "high": 0.001539, "low": 0.001537, "close": 0.001537, "volume": 141875.0, "close_time": 1772020799999, "quote_volume": 218.20375, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001538, "high": 0.001551, "low": 0.001537, "close": 0.001551, "volume": 181261.0, "close_time": 1772024399999, "quote_volume": 280.475791, "trades": 10, "taker_buy_base": 119511.0, "taker_buy_quote": 185.253003 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.001548, "high": 0.001561, "low": 0.001543, "close": 0.001557, "volume": 566953.0, "close_time": 1772027999999, "quote_volume": 880.334061, "trades": 27, "taker_buy_base": 403666.0, "taker_buy_quote": 628.087816 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00156, "high": 0.001575, "low": 0.001557, "close": 0.001575, "volume": 1507465.0, "close_time": 1772031599999, "quote_volume": 2357.02024, "trades": 61, "taker_buy_base": 910971.0, "taker_buy_quote": 1424.843651 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.001578, "high": 0.001592, "low": 0.001571, "close": 0.001584, "volume": 1732974.0, "close_time": 1772035199999, "quote_volume": 2739.78332, "trades": 75, "taker_buy_base": 1170040.0, "taker_buy_quote": 1848.472836 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001586, "high": 0.0016, "low": 0.001586, "close": 0.0016, "volume": 238333.0, "close_time": 1772038799999, "quote_volume": 380.481195, "trades": 24, "taker_buy_base": 216473.0, "taker_buy_quote": 345.620203 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.001604, "high": 0.001616, "low": 0.0016, "close": 0.001616, "volume": 223966.0, "close_time": 1772042399999, "quote_volume": 360.041326, "trades": 16, "taker_buy_base": 201148.0, "taker_buy_quote": 323.51689 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.001613, "high": 0.001626, "low": 0.001613, "close": 0.001621, "volume": 632057.0, "close_time": 1772045999999, "quote_volume": 1024.483705, "trades": 20, "taker_buy_base": 135165.0, "taker_buy_quote": 218.813296 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.001614, "high": 0.00162, "low": 0.001605, "close": 0.00162, "volume": 798214.0, "close_time": 1772049599999, "quote_volume": 1287.640034, "trades": 23, "taker_buy_base": 578656.0, "taker_buy_quote": 934.202652 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001625, "high": 0.001629, "low": 0.001616, "close": 0.001622, "volume": 492108.0, "close_time": 1772053199999, "quote_volume": 798.950409, "trades": 27, "taker_buy_base": 261374.0, "taker_buy_quote": 425.355257 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.001623, "high": 0.001642, "low": 0.001618, "close": 0.001628, "volume": 1428008.0, "close_time": 1772056799999, "quote_volume": 2323.604776, "trades": 71, "taker_buy_base": 791115.0, "taker_buy_quote": 1291.122094 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.001631, "high": 0.001635, "low": 0.001603, "close": 0.001609, "volume": 487481.0, "close_time": 1772060399999, "quote_volume": 789.700864, "trades": 26, "taker_buy_base": 256704.0, "taker_buy_quote": 417.128403 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.001612, "high": 0.001613, "low": 0.001572, "close": 0.001582, "volume": 259761.0, "close_time": 1772063999999, "quote_volume": 413.33413, "trades": 18, "taker_buy_base": 79765.0, "taker_buy_quote": 128.251943 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00159, "high": 0.001594, "low": 0.001578, "close": 0.00158, "volume": 1214208.0, "close_time": 1772067599999, "quote_volume": 1928.312297, "trades": 28, "taker_buy_base": 784645.0, "taker_buy_quote": 1245.983388 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.001578, "high": 0.001587, "low": 0.001577, "close": 0.001577, "volume": 1063172.0, "close_time": 1772071199999, "quote_volume": 1683.83722, "trades": 24, "taker_buy_base": 982465.0, "taker_buy_quote": 1556.314664 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.001575, "high": 0.001583, "low": 0.00157, "close": 0.001583, "volume": 565449.0, "close_time": 1772074799999, "quote_volume": 891.192712, "trades": 18, "taker_buy_base": 363084.0, "taker_buy_quote": 571.8573 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.001585, "high": 0.001588, "low": 0.001581, "close": 0.001581, "volume": 179272.0, "close_time": 1772078399999, "quote_volume": 284.042765, "trades": 14, "taker_buy_base": 52274.0, "taker_buy_quote": 82.951112 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001579, "high": 0.001585, "low": 0.001575, "close": 0.001577, "volume": 454759.0, "close_time": 1772081999999, "quote_volume": 719.66106, "trades": 18, "taker_buy_base": 40713.0, "taker_buy_quote": 64.413978 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.001576, "high": 0.001576, "low": 0.001557, "close": 0.00157, "volume": 951070.0, "close_time": 1772085599999, "quote_volume": 1489.658418, "trades": 32, "taker_buy_base": 400161.0, "taker_buy_quote": 628.479312 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.001564, "high": 0.001571, "low": 0.001558, "close": 0.001562, "volume": 3472527.0, "close_time": 1772089199999, "quote_volume": 5420.790879, "trades": 40, "taker_buy_base": 187361.0, "taker_buy_quote": 292.702341 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.001558, "high": 0.001558, "low": 0.00155, "close": 0.00155, "volume": 64603.0, "close_time": 1772092799999, "quote_volume": 100.30356, "trades": 7, "taker_buy_base": 19254.0, "taker_buy_quote": 29.997732 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001555, "high": 0.001566, "low": 0.001552, "close": 0.00156, "volume": 1899940.0, "close_time": 1772096399999, "quote_volume": 2972.179294, "trades": 16, "taker_buy_base": 978674.0, "taker_buy_quote": 1530.815015 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.001569, "high": 0.00157, "low": 0.001566, "close": 0.00157, "volume": 140024.0, "close_time": 1772099999999, "quote_volume": 219.585057, "trades": 6, "taker_buy_base": 6357.0, "taker_buy_quote": 9.98049 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.001564, "high": 0.001564, "low": 0.001558, "close": 0.00156, "volume": 80208.0, "close_time": 1772103599999, "quote_volume": 125.075178, "trades": 10, "taker_buy_base": 71006.0, "taker_buy_quote": 110.72926 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.001555, "high": 0.001556, "low": 0.001553, "close": 0.001553, "volume": 58157.0, "close_time": 1772107199999, "quote_volume": 90.438744, "trades": 8, "taker_buy_base": 51162.0, "taker_buy_quote": 79.575509 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001575, "high": 0.001577, "low": 0.001575, "close": 0.001577, "volume": 149560.0, "close_time": 1772110799999, "quote_volume": 235.674799, "trades": 4, "taker_buy_base": 149560.0, "taker_buy_quote": 235.674799 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.001579, "high": 0.001579, "low": 0.001575, "close": 0.001575, "volume": 40563.0, "close_time": 1772114399999, "quote_volume": 63.998185, "trades": 2, "taker_buy_base": 40563.0, "taker_buy_quote": 63.998185 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.001548, "high": 0.001558, "low": 0.001541, "close": 0.001552, "volume": 1234980.0, "close_time": 1772117999999, "quote_volume": 1910.587515, "trades": 32, "taker_buy_base": 527673.0, "taker_buy_quote": 818.64557 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.001552, "high": 0.001553, "low": 0.001535, "close": 0.001549, "volume": 4327267.0, "close_time": 1772121599999, "quote_volume": 6665.388499, "trades": 96, "taker_buy_base": 1740333.0, "taker_buy_quote": 2674.727235 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001544, "high": 0.001545, "low": 0.001504, "close": 0.001507, "volume": 805491.0, "close_time": 1772125199999, "quote_volume": 1223.182589, "trades": 29, "taker_buy_base": 128850.0, "taker_buy_quote": 195.170976 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.001515, "high": 0.00152, "low": 0.001514, "close": 0.001519, "volume": 174866.0, "close_time": 1772128799999, "quote_volume": 265.105754, "trades": 8, "taker_buy_base": 66762.0, "taker_buy_quote": 101.401844 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001513, "close": 0.001513, "volume": 27692.0, "close_time": 1772132399999, "quote_volume": 41.921711, "trades": 3, "taker_buy_base": 10805.0, "taker_buy_quote": 16.347965 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.001546, "high": 0.00156, "low": 0.001546, "close": 0.001557, "volume": 1966518.0, "close_time": 1772135999999, "quote_volume": 3046.738167, "trades": 44, "taker_buy_base": 1966518.0, "taker_buy_quote": 3046.738167 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001557, "high": 0.001557, "low": 0.001557, "close": 0.001557, "volume": 0.0, "close_time": 1772139599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.001533, "high": 0.001533, "low": 0.001533, "close": 0.001533, "volume": 411027.0, "close_time": 1772143199999, "quote_volume": 630.104391, "trades": 2, "taker_buy_base": 211027.0, "taker_buy_quote": 323.504391 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.001536, "high": 0.001541, "low": 0.001535, "close": 0.001541, "volume": 598677.0, "close_time": 1772146799999, "quote_volume": 919.492011, "trades": 27, "taker_buy_base": 432904.0, "taker_buy_quote": 664.887328 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.001544, "high": 0.001546, "low": 0.001544, "close": 0.001546, "volume": 26561.0, "close_time": 1772150399999, "quote_volume": 41.025818, "trades": 2, "taker_buy_base": 18744.0, "taker_buy_quote": 28.940736 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001548, "high": 0.001549, "low": 0.001548, "close": 0.001549, "volume": 90826.0, "close_time": 1772153999999, "quote_volume": 140.670779, "trades": 7, "taker_buy_base": 90826.0, "taker_buy_quote": 140.670779 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.001545, "high": 0.00155, "low": 0.001545, "close": 0.00155, "volume": 46431.0, "close_time": 1772157599999, "quote_volume": 71.838245, "trades": 4, "taker_buy_base": 28348.0, "taker_buy_quote": 43.90001 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00155, "high": 0.00155, "low": 0.00155, "close": 0.00155, "volume": 0.0, "close_time": 1772161199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00155, "high": 0.00155, "low": 0.00155, "close": 0.00155, "volume": 0.0, "close_time": 1772164799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001579, "high": 0.001579, "low": 0.001579, "close": 0.001579, "volume": 135373.0, "close_time": 1772168399999, "quote_volume": 213.753967, "trades": 3, "taker_buy_base": 135373.0, "taker_buy_quote": 213.753967 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.001574, "high": 0.001575, "low": 0.001574, "close": 0.001575, "volume": 76889.0, "close_time": 1772171999999, "quote_volume": 121.068409, "trades": 5, "taker_buy_base": 76889.0, "taker_buy_quote": 121.068409 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.001568, "high": 0.001568, "low": 0.001567, "close": 0.001567, "volume": 162053.0, "close_time": 1772175599999, "quote_volume": 253.954869, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.001566, "high": 0.001569, "low": 0.001559, "close": 0.001561, "volume": 448632.0, "close_time": 1772179199999, "quote_volume": 702.367628, "trades": 20, "taker_buy_base": 224102.0, "taker_buy_quote": 351.4584 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001568, "high": 0.00157, "low": 0.001567, "close": 0.001567, "volume": 486010.0, "close_time": 1772182799999, "quote_volume": 762.957745, "trades": 8, "taker_buy_base": 467627.0, "taker_buy_quote": 734.151584 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.001567, "high": 0.001572, "low": 0.001562, "close": 0.001564, "volume": 6974089.0, "close_time": 1772186399999, "quote_volume": 10913.028021, "trades": 87, "taker_buy_base": 3125114.0, "taker_buy_quote": 4889.422715 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.001562, "high": 0.001562, "low": 0.001551, "close": 0.001558, "volume": 386428.0, "close_time": 1772189999999, "quote_volume": 600.889148, "trades": 16, "taker_buy_base": 199857.0, "taker_buy_quote": 310.430815 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.001552, "high": 0.001583, "low": 0.001552, "close": 0.001583, "volume": 1534665.0, "close_time": 1772193599999, "quote_volume": 2395.974888, "trades": 40, "taker_buy_base": 1429793.0, "taker_buy_quote": 2232.607563 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001567, "high": 0.001579, "low": 0.001556, "close": 0.00156, "volume": 1282846.0, "close_time": 1772197199999, "quote_volume": 2018.198232, "trades": 29, "taker_buy_base": 720165.0, "taker_buy_quote": 1135.759185 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.001541, "high": 0.001559, "low": 0.00154, "close": 0.001559, "volume": 415622.0, "close_time": 1772200799999, "quote_volume": 646.868955, "trades": 10, "taker_buy_base": 368798.0, "taker_buy_quote": 574.12697 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.001556, "high": 0.001559, "low": 0.001549, "close": 0.001551, "volume": 1216698.0, "close_time": 1772204399999, "quote_volume": 1887.562917, "trades": 15, "taker_buy_base": 1153503.0, "taker_buy_quote": 1789.484277 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.001546, "high": 0.001546, "low": 0.001546, "close": 0.001546, "volume": 516648.0, "close_time": 1772207999999, "quote_volume": 798.737808, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001544, "high": 0.001544, "low": 0.001535, "close": 0.001538, "volume": 497845.0, "close_time": 1772211599999, "quote_volume": 765.115943, "trades": 10, "taker_buy_base": 191519.0, "taker_buy_quote": 294.022165 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00153, "high": 0.00153, "low": 0.001518, "close": 0.00153, "volume": 1043939.0, "close_time": 1772215199999, "quote_volume": 1588.466431, "trades": 20, "taker_buy_base": 861148.0, "taker_buy_quote": 1309.499018 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.001535, "high": 0.001535, "low": 0.001531, "close": 0.001531, "volume": 1328944.0, "close_time": 1772218799999, "quote_volume": 2036.253868, "trades": 17, "taker_buy_base": 1012010.0, "taker_buy_quote": 1549.791523 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.001529, "high": 0.001529, "low": 0.001523, "close": 0.001529, "volume": 111682.0, "close_time": 1772222399999, "quote_volume": 170.538122, "trades": 4, "taker_buy_base": 74406.0, "taker_buy_quote": 113.766774 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001532, "high": 0.001532, "low": 0.001532, "close": 0.001532, "volume": 13054.0, "close_time": 1772225999999, "quote_volume": 19.998728, "trades": 1, "taker_buy_base": 13054.0, "taker_buy_quote": 19.998728 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.001529, "high": 0.001532, "low": 0.001523, "close": 0.001523, "volume": 612888.0, "close_time": 1772229599999, "quote_volume": 938.596708, "trades": 15, "taker_buy_base": 191499.0, "taker_buy_quote": 293.02876 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.001526, "high": 0.001526, "low": 0.001508, "close": 0.001519, "volume": 1218300.0, "close_time": 1772233199999, "quote_volume": 1851.13045, "trades": 31, "taker_buy_base": 147043.0, "taker_buy_quote": 223.502503 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.001531, "high": 0.001536, "low": 0.001525, "close": 0.001533, "volume": 2060012.0, "close_time": 1772236799999, "quote_volume": 3152.54578, "trades": 39, "taker_buy_base": 1978656.0, "taker_buy_quote": 3027.858296 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001533, "high": 0.001541, "low": 0.001533, "close": 0.001541, "volume": 248368.0, "close_time": 1772240399999, "quote_volume": 381.353513, "trades": 9, "taker_buy_base": 248368.0, "taker_buy_quote": 381.353513 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.001543, "high": 0.001546, "low": 0.00153, "close": 0.001531, "volume": 2206015.0, "close_time": 1772243999999, "quote_volume": 3402.191942, "trades": 31, "taker_buy_base": 1639440.0, "taker_buy_quote": 2531.435201 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.001531, "high": 0.001541, "low": 0.001531, "close": 0.001536, "volume": 1313823.0, "close_time": 1772247599999, "quote_volume": 2018.392187, "trades": 24, "taker_buy_base": 629983.0, "taker_buy_quote": 967.131803 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.001536, "high": 0.001536, "low": 0.00153, "close": 0.001535, "volume": 782629.0, "close_time": 1772251199999, "quote_volume": 1201.310511, "trades": 11, "taker_buy_base": 282629.0, "taker_buy_quote": 433.310511 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001532, "high": 0.001534, "low": 0.001526, "close": 0.001533, "volume": 394792.0, "close_time": 1772254799999, "quote_volume": 604.685772, "trades": 11, "taker_buy_base": 267098.0, "taker_buy_quote": 409.512332 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.001532, "high": 0.001532, "low": 0.001525, "close": 0.001525, "volume": 118577.0, "close_time": 1772258399999, "quote_volume": 181.531925, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.001526, "high": 0.001526, "low": 0.001446, "close": 0.00145, "volume": 8400769.0, "close_time": 1772261999999, "quote_volume": 12392.178595, "trades": 186, "taker_buy_base": 3957939.0, "taker_buy_quote": 5793.831328 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.001448, "high": 0.001489, "low": 0.001442, "close": 0.001466, "volume": 4679140.0, "close_time": 1772265599999, "quote_volume": 6819.388231, "trades": 137, "taker_buy_base": 1590763.0, "taker_buy_quote": 2332.553209 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001458, "high": 0.001462, "low": 0.001439, "close": 0.001439, "volume": 1346429.0, "close_time": 1772269199999, "quote_volume": 1953.247216, "trades": 39, "taker_buy_base": 359404.0, "taker_buy_quote": 520.983682 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.001433, "high": 0.00144, "low": 0.001425, "close": 0.001427, "volume": 1696280.0, "close_time": 1772272799999, "quote_volume": 2425.096131, "trades": 41, "taker_buy_base": 868224.0, "taker_buy_quote": 1241.519601 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.001424, "high": 0.001436, "low": 0.001419, "close": 0.001431, "volume": 3187701.0, "close_time": 1772276399999, "quote_volume": 4565.035206, "trades": 53, "taker_buy_base": 1948148.0, "taker_buy_quote": 2793.384994 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.001436, "high": 0.00145, "low": 0.001434, "close": 0.001449, "volume": 1036815.0, "close_time": 1772279999999, "quote_volume": 1495.227974, "trades": 39, "taker_buy_base": 764172.0, "taker_buy_quote": 1102.39916 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.001451, "high": 0.00148, "low": 0.001447, "close": 0.001458, "volume": 4066584.0, "close_time": 1772283599999, "quote_volume": 5925.28954, "trades": 76, "taker_buy_base": 2882023.0, "taker_buy_quote": 4202.716068 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.001459, "high": 0.001487, "low": 0.00145, "close": 0.00148, "volume": 2051056.0, "close_time": 1772287199999, "quote_volume": 3025.588547, "trades": 58, "taker_buy_base": 864755.0, "taker_buy_quote": 1275.448107 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.001483, "high": 0.001489, "low": 0.001468, "close": 0.001469, "volume": 3734632.0, "close_time": 1772290799999, "quote_volume": 5537.268712, "trades": 56, "taker_buy_base": 2519625.0, "taker_buy_quote": 3737.359659 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.001476, "high": 0.001482, "low": 0.001471, "close": 0.001478, "volume": 1245531.0, "close_time": 1772294399999, "quote_volume": 1843.061797, "trades": 29, "taker_buy_base": 808791.0, "taker_buy_quote": 1196.818963 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.001478, "high": 0.001481, "low": 0.001474, "close": 0.00148, "volume": 449654.0, "close_time": 1772297999999, "quote_volume": 664.62622, "trades": 13, "taker_buy_base": 19224.0, "taker_buy_quote": 28.470744 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00148, "high": 0.001482, "low": 0.001467, "close": 0.001482, "volume": 1005227.0, "close_time": 1772301599999, "quote_volume": 1482.759746, "trades": 26, "taker_buy_base": 264701.0, "taker_buy_quote": 391.95866 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.001491, "high": 0.001505, "low": 0.001491, "close": 0.001505, "volume": 155837.0, "close_time": 1772305199999, "quote_volume": 233.022744, "trades": 7, "taker_buy_base": 101837.0, "taker_buy_quote": 152.400744 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.001502, "high": 0.001524, "low": 0.001497, "close": 0.001518, "volume": 1371806.0, "close_time": 1772308799999, "quote_volume": 2081.714044, "trades": 28, "taker_buy_base": 223604.0, "taker_buy_quote": 338.990742 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001517, "high": 0.001548, "low": 0.001517, "close": 0.001542, "volume": 1211882.0, "close_time": 1772312399999, "quote_volume": 1860.188112, "trades": 28, "taker_buy_base": 877267.0, "taker_buy_quote": 1345.518742 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.001541, "high": 0.001546, "low": 0.001533, "close": 0.00154, "volume": 1002719.0, "close_time": 1772315999999, "quote_volume": 1542.773858, "trades": 34, "taker_buy_base": 729624.0, "taker_buy_quote": 1122.48637 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00155, "high": 0.001575, "low": 0.001549, "close": 0.001575, "volume": 970667.0, "close_time": 1772319599999, "quote_volume": 1513.202862, "trades": 21, "taker_buy_base": 610678.0, "taker_buy_quote": 951.969054 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00158, "high": 0.001595, "low": 0.001575, "close": 0.001592, "volume": 1244738.0, "close_time": 1772323199999, "quote_volume": 1968.492101, "trades": 44, "taker_buy_base": 714488.0, "taker_buy_quote": 1131.74027 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001587, "high": 0.001587, "low": 0.001572, "close": 0.001583, "volume": 886880.0, "close_time": 1772326799999, "quote_volume": 1400.129159, "trades": 25, "taker_buy_base": 634415.0, "taker_buy_quote": 1002.133247 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.001578, "high": 0.001601, "low": 0.001573, "close": 0.001595, "volume": 2989916.0, "close_time": 1772330399999, "quote_volume": 4754.690123, "trades": 59, "taker_buy_base": 2491012.0, "taker_buy_quote": 3964.037367 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.001597, "high": 0.001615, "low": 0.001597, "close": 0.001607, "volume": 896979.0, "close_time": 1772333999999, "quote_volume": 1442.303733, "trades": 35, "taker_buy_base": 594006.0, "taker_buy_quote": 955.806201 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.001605, "high": 0.001605, "low": 0.001587, "close": 0.001587, "volume": 123926.0, "close_time": 1772337599999, "quote_volume": 197.421256, "trades": 5, "taker_buy_base": 12900.0, "taker_buy_quote": 20.626716 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00159, "high": 0.00159, "low": 0.001573, "close": 0.001583, "volume": 700698.0, "close_time": 1772341199999, "quote_volume": 1107.047235, "trades": 23, "taker_buy_base": 91138.0, "taker_buy_quote": 144.152147 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.001585, "high": 0.00159, "low": 0.001581, "close": 0.001587, "volume": 690576.0, "close_time": 1772344799999, "quote_volume": 1095.295712, "trades": 17, "taker_buy_base": 276678.0, "taker_buy_quote": 438.99576 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.001588, "high": 0.001589, "low": 0.001571, "close": 0.001574, "volume": 617106.0, "close_time": 1772348399999, "quote_volume": 974.232424, "trades": 16, "taker_buy_base": 138339.0, "taker_buy_quote": 219.175089 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.001574, "high": 0.001579, "low": 0.00157, "close": 0.001579, "volume": 3225333.0, "close_time": 1772351999999, "quote_volume": 5075.516857, "trades": 46, "taker_buy_base": 1051852.0, "taker_buy_quote": 1655.293637 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001579, "high": 0.001584, "low": 0.00156, "close": 0.00156, "volume": 3551512.0, "close_time": 1772355599999, "quote_volume": 5558.71179, "trades": 50, "taker_buy_base": 2499767.0, "taker_buy_quote": 3909.041808 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.001564, "high": 0.001569, "low": 0.001555, "close": 0.001556, "volume": 1271427.0, "close_time": 1772359199999, "quote_volume": 1987.244326, "trades": 29, "taker_buy_base": 796183.0, "taker_buy_quote": 1245.941114 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.001555, "high": 0.001561, "low": 0.001551, "close": 0.001555, "volume": 1355957.0, "close_time": 1772362799999, "quote_volume": 2108.57314, "trades": 41, "taker_buy_base": 911897.0, "taker_buy_quote": 1418.244123 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.001557, "high": 0.001557, "low": 0.001553, "close": 0.001554, "volume": 329217.0, "close_time": 1772366399999, "quote_volume": 511.695444, "trades": 8, "taker_buy_base": 190878.0, "taker_buy_quote": 296.670525 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001552, "high": 0.001558, "low": 0.00154, "close": 0.00154, "volume": 1203239.0, "close_time": 1772369999999, "quote_volume": 1862.672187, "trades": 42, "taker_buy_base": 683147.0, "taker_buy_quote": 1057.577231 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.001541, "high": 0.001569, "low": 0.001533, "close": 0.00156, "volume": 1800675.0, "close_time": 1772373599999, "quote_volume": 2784.303845, "trades": 77, "taker_buy_base": 1538618.0, "taker_buy_quote": 2377.190377 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.001562, "high": 0.001572, "low": 0.00155, "close": 0.00155, "volume": 1210540.0, "close_time": 1772377199999, "quote_volume": 1890.646293, "trades": 56, "taker_buy_base": 371055.0, "taker_buy_quote": 579.78965 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.001552, "high": 0.001556, "low": 0.001542, "close": 0.001542, "volume": 859489.0, "close_time": 1772380799999, "quote_volume": 1332.108232, "trades": 26, "taker_buy_base": 40445.0, "taker_buy_quote": 62.829016 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00154, "high": 0.001545, "low": 0.001519, "close": 0.001524, "volume": 1003174.0, "close_time": 1772384399999, "quote_volume": 1542.015273, "trades": 43, "taker_buy_base": 433253.0, "taker_buy_quote": 664.385964 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.001529, "high": 0.001529, "low": 0.001518, "close": 0.001524, "volume": 940016.0, "close_time": 1772387999999, "quote_volume": 1432.694283, "trades": 34, "taker_buy_base": 427373.0, "taker_buy_quote": 651.02487 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.001522, "high": 0.00154, "low": 0.001522, "close": 0.001529, "volume": 1527797.0, "close_time": 1772391599999, "quote_volume": 2341.887834, "trades": 53, "taker_buy_base": 840040.0, "taker_buy_quote": 1287.592056 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.001528, "high": 0.001528, "low": 0.00151, "close": 0.00151, "volume": 640035.0, "close_time": 1772395199999, "quote_volume": 971.050971, "trades": 18, "taker_buy_base": 425929.0, "taker_buy_quote": 646.130367 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001511, "high": 0.001511, "low": 0.001486, "close": 0.001488, "volume": 1827947.0, "close_time": 1772398799999, "quote_volume": 2729.24201, "trades": 35, "taker_buy_base": 558678.0, "taker_buy_quote": 833.934583 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.001487, "high": 0.001506, "low": 0.001487, "close": 0.001504, "volume": 1633853.0, "close_time": 1772402399999, "quote_volume": 2450.997517, "trades": 29, "taker_buy_base": 1529736.0, "taker_buy_quote": 2294.662337 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.001504, "high": 0.001528, "low": 0.001503, "close": 0.001506, "volume": 2710383.0, "close_time": 1772405999999, "quote_volume": 4125.382737, "trades": 71, "taker_buy_base": 2123570.0, "taker_buy_quote": 3231.447785 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.001525, "high": 0.001525, "low": 0.001519, "close": 0.00152, "volume": 776753.0, "close_time": 1772409599999, "quote_volume": 1183.41331, "trades": 18, "taker_buy_base": 565246.0, "taker_buy_quote": 861.734025 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001519, "high": 0.001537, "low": 0.001519, "close": 0.001533, "volume": 1032741.0, "close_time": 1772413199999, "quote_volume": 1576.906477, "trades": 51, "taker_buy_base": 356855.0, "taker_buy_quote": 545.41198 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.001536, "high": 0.001547, "low": 0.00153, "close": 0.001538, "volume": 292706.0, "close_time": 1772416799999, "quote_volume": 450.15607, "trades": 17, "taker_buy_base": 80075.0, "taker_buy_quote": 123.18409 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.001538, "high": 0.001538, "low": 0.001524, "close": 0.001529, "volume": 322156.0, "close_time": 1772420399999, "quote_volume": 492.823048, "trades": 16, "taker_buy_base": 176787.0, "taker_buy_quote": 270.575865 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00153, "high": 0.001546, "low": 0.001524, "close": 0.001541, "volume": 653357.0, "close_time": 1772423999999, "quote_volume": 1004.40996, "trades": 26, "taker_buy_base": 341573.0, "taker_buy_quote": 525.311328 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001539, "high": 0.001539, "low": 0.001526, "close": 0.001526, "volume": 536640.0, "close_time": 1772427599999, "quote_volume": 823.315344, "trades": 20, "taker_buy_base": 224856.0, "taker_buy_quote": 345.010344 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.001524, "high": 0.00153, "low": 0.00152, "close": 0.00152, "volume": 128798.0, "close_time": 1772431199999, "quote_volume": 196.466986, "trades": 8, "taker_buy_base": 63298.0, "taker_buy_quote": 96.647532 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001502, "close": 0.001506, "volume": 463955.0, "close_time": 1772434799999, "quote_volume": 700.104082, "trades": 22, "taker_buy_base": 308792.0, "taker_buy_quote": 465.917668 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.001506, "high": 0.001506, "low": 0.001492, "close": 0.0015, "volume": 899244.0, "close_time": 1772438399999, "quote_volume": 1345.851911, "trades": 23, "taker_buy_base": 63933.0, "taker_buy_quote": 96.176331 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001497, "high": 0.001505, "low": 0.001488, "close": 0.001503, "volume": 3821066.0, "close_time": 1772441999999, "quote_volume": 5710.499237, "trades": 49, "taker_buy_base": 2450846.0, "taker_buy_quote": 3662.008002 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.001508, "high": 0.00152, "low": 0.001507, "close": 0.001516, "volume": 103567.0, "close_time": 1772445599999, "quote_volume": 156.943769, "trades": 5, "taker_buy_base": 48636.0, "taker_buy_quote": 73.898376 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.001514, "high": 0.001516, "low": 0.001511, "close": 0.001516, "volume": 973522.0, "close_time": 1772449199999, "quote_volume": 1474.090709, "trades": 20, "taker_buy_base": 866283.0, "taker_buy_quote": 1311.945294 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.001513, "high": 0.001526, "low": 0.001513, "close": 0.001522, "volume": 520278.0, "close_time": 1772452799999, "quote_volume": 790.421751, "trades": 20, "taker_buy_base": 247005.0, "taker_buy_quote": 374.672716 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001522, "high": 0.001524, "low": 0.001519, "close": 0.001521, "volume": 1117941.0, "close_time": 1772456399999, "quote_volume": 1701.475993, "trades": 15, "taker_buy_base": 1098390.0, "taker_buy_quote": 1671.778024 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.001519, "high": 0.001521, "low": 0.001513, "close": 0.001513, "volume": 747978.0, "close_time": 1772459999999, "quote_volume": 1134.080623, "trades": 23, "taker_buy_base": 235724.0, "taker_buy_quote": 357.53309 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.001517, "high": 0.001551, "low": 0.001512, "close": 0.00155, "volume": 680591.0, "close_time": 1772463599999, "quote_volume": 1042.163577, "trades": 48, "taker_buy_base": 488669.0, "taker_buy_quote": 747.946426 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.001551, "high": 0.001581, "low": 0.001546, "close": 0.001572, "volume": 3726691.0, "close_time": 1772467199999, "quote_volume": 5851.88901, "trades": 120, "taker_buy_base": 1357128.0, "taker_buy_quote": 2132.055179 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.001574, "high": 0.00159, "low": 0.001569, "close": 0.001583, "volume": 1227551.0, "close_time": 1772470799999, "quote_volume": 1936.239665, "trades": 79, "taker_buy_base": 903375.0, "taker_buy_quote": 1425.06249 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.001581, "high": 0.001583, "low": 0.001555, "close": 0.00157, "volume": 681268.0, "close_time": 1772474399999, "quote_volume": 1072.153257, "trades": 48, "taker_buy_base": 372206.0, "taker_buy_quote": 586.014733 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00157, "high": 0.001571, "low": 0.00156, "close": 0.001564, "volume": 714268.0, "close_time": 1772477999999, "quote_volume": 1119.56111, "trades": 40, "taker_buy_base": 289610.0, "taker_buy_quote": 454.065984 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00156, "high": 0.001566, "low": 0.001555, "close": 0.001562, "volume": 2637942.0, "close_time": 1772481599999, "quote_volume": 4115.898765, "trades": 123, "taker_buy_base": 1841612.0, "taker_buy_quote": 2872.936314 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.001565, "high": 0.001571, "low": 0.001552, "close": 0.001557, "volume": 1689398.0, "close_time": 1772485199999, "quote_volume": 2637.101005, "trades": 70, "taker_buy_base": 630257.0, "taker_buy_quote": 984.930882 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.001552, "high": 0.001552, "low": 0.001545, "close": 0.001548, "volume": 322259.0, "close_time": 1772488799999, "quote_volume": 499.121246, "trades": 16, "taker_buy_base": 80746.0, "taker_buy_quote": 124.95261 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.001548, "high": 0.001553, "low": 0.001548, "close": 0.001553, "volume": 270279.0, "close_time": 1772492399999, "quote_volume": 419.40933, "trades": 10, "taker_buy_base": 82588.0, "taker_buy_quote": 128.218962 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.001553, "high": 0.001553, "low": 0.00153, "close": 0.00153, "volume": 572491.0, "close_time": 1772495999999, "quote_volume": 885.458447, "trades": 15, "taker_buy_base": 84896.0, "taker_buy_quote": 130.986904 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001538, "high": 0.001538, "low": 0.001525, "close": 0.00153, "volume": 1098320.0, "close_time": 1772499599999, "quote_volume": 1678.120813, "trades": 39, "taker_buy_base": 356674.0, "taker_buy_quote": 545.523619 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.001531, "high": 0.001535, "low": 0.001523, "close": 0.001535, "volume": 280942.0, "close_time": 1772503199999, "quote_volume": 429.390866, "trades": 24, "taker_buy_base": 133715.0, "taker_buy_quote": 204.80825 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.001526, "high": 0.00153, "low": 0.00152, "close": 0.001529, "volume": 508842.0, "close_time": 1772506799999, "quote_volume": 775.969802, "trades": 29, "taker_buy_base": 341979.0, "taker_buy_quote": 521.757646 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00153, "high": 0.001531, "low": 0.001522, "close": 0.001531, "volume": 387756.0, "close_time": 1772510399999, "quote_volume": 592.122696, "trades": 19, "taker_buy_base": 331068.0, "taker_buy_quote": 505.673496 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001532, "high": 0.001532, "low": 0.001522, "close": 0.001522, "volume": 325841.0, "close_time": 1772513999999, "quote_volume": 497.212051, "trades": 14, "taker_buy_base": 299811.0, "taker_buy_quote": 457.556301 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.001522, "high": 0.001535, "low": 0.001512, "close": 0.001512, "volume": 656737.0, "close_time": 1772517599999, "quote_volume": 998.386351, "trades": 34, "taker_buy_base": 213677.0, "taker_buy_quote": 326.422998 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.001517, "high": 0.001521, "low": 0.001512, "close": 0.001518, "volume": 690202.0, "close_time": 1772521199999, "quote_volume": 1046.507966, "trades": 39, "taker_buy_base": 455236.0, "taker_buy_quote": 690.103179 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.001518, "high": 0.001525, "low": 0.001518, "close": 0.001523, "volume": 535242.0, "close_time": 1772524799999, "quote_volume": 814.450084, "trades": 22, "taker_buy_base": 251802.0, "taker_buy_quote": 383.394532 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001513, "high": 0.001513, "low": 0.001492, "close": 0.001496, "volume": 1649124.0, "close_time": 1772528399999, "quote_volume": 2474.368241, "trades": 42, "taker_buy_base": 72918.0, "taker_buy_quote": 109.212895 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.001494, "high": 0.001506, "low": 0.001487, "close": 0.001487, "volume": 594767.0, "close_time": 1772531999999, "quote_volume": 889.077946, "trades": 36, "taker_buy_base": 136866.0, "taker_buy_quote": 205.269499 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.001487, "high": 0.001496, "low": 0.001483, "close": 0.001491, "volume": 956842.0, "close_time": 1772535599999, "quote_volume": 1421.489125, "trades": 28, "taker_buy_base": 169037.0, "taker_buy_quote": 251.18592 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.001496, "high": 0.001497, "low": 0.001488, "close": 0.001494, "volume": 1037250.0, "close_time": 1772539199999, "quote_volume": 1548.492776, "trades": 22, "taker_buy_base": 958895.0, "taker_buy_quote": 1431.544952 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001499, "high": 0.001509, "low": 0.001497, "close": 0.0015, "volume": 437497.0, "close_time": 1772542799999, "quote_volume": 656.868011, "trades": 23, "taker_buy_base": 95972.0, "taker_buy_quote": 144.49765 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0015, "high": 0.0015, "low": 0.001489, "close": 0.001491, "volume": 511594.0, "close_time": 1772546399999, "quote_volume": 764.929156, "trades": 28, "taker_buy_base": 141587.0, "taker_buy_quote": 211.989871 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.001491, "high": 0.001508, "low": 0.001479, "close": 0.001491, "volume": 637087.0, "close_time": 1772549999999, "quote_volume": 951.577263, "trades": 50, "taker_buy_base": 232913.0, "taker_buy_quote": 347.91073 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00149, "high": 0.001512, "low": 0.001485, "close": 0.001503, "volume": 1092896.0, "close_time": 1772553599999, "quote_volume": 1633.875769, "trades": 60, "taker_buy_base": 552036.0, "taker_buy_quote": 825.203676 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00151, "high": 0.001532, "low": 0.0015, "close": 0.001515, "volume": 1632971.0, "close_time": 1772557199999, "quote_volume": 2489.69926, "trades": 56, "taker_buy_base": 1022405.0, "taker_buy_quote": 1560.27174 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.001515, "high": 0.001517, "low": 0.001501, "close": 0.001517, "volume": 388194.0, "close_time": 1772560799999, "quote_volume": 586.106913, "trades": 26, "taker_buy_base": 153007.0, "taker_buy_quote": 231.367221 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.001515, "high": 0.001527, "low": 0.001508, "close": 0.001515, "volume": 759837.0, "close_time": 1772564399999, "quote_volume": 1153.451504, "trades": 35, "taker_buy_base": 224403.0, "taker_buy_quote": 341.822934 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.001513, "high": 0.001515, "low": 0.001501, "close": 0.001506, "volume": 360381.0, "close_time": 1772567999999, "quote_volume": 544.031694, "trades": 24, "taker_buy_base": 177539.0, "taker_buy_quote": 268.32925 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001507, "high": 0.001509, "low": 0.0015, "close": 0.0015, "volume": 1370402.0, "close_time": 1772571599999, "quote_volume": 2058.022216, "trades": 27, "taker_buy_base": 218470.0, "taker_buy_quote": 329.304526 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.001497, "high": 0.001509, "low": 0.001496, "close": 0.001509, "volume": 242910.0, "close_time": 1772575199999, "quote_volume": 364.831894, "trades": 12, "taker_buy_base": 181990.0, "taker_buy_quote": 273.351214 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00151, "high": 0.001517, "low": 0.00151, "close": 0.001511, "volume": 1115315.0, "close_time": 1772578799999, "quote_volume": 1685.853964, "trades": 19, "taker_buy_base": 890055.0, "taker_buy_quote": 1344.843144 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.001519, "high": 0.00152, "low": 0.001507, "close": 0.001507, "volume": 148146.0, "close_time": 1772582399999, "quote_volume": 224.26104, "trades": 9, "taker_buy_base": 69226.0, "taker_buy_quote": 105.179294 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001509, "high": 0.001509, "low": 0.001496, "close": 0.001496, "volume": 190967.0, "close_time": 1772585999999, "quote_volume": 286.671941, "trades": 8, "taker_buy_base": 40262.0, "taker_buy_quote": 60.433262 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.001501, "high": 0.001511, "low": 0.001498, "close": 0.001511, "volume": 966620.0, "close_time": 1772589599999, "quote_volume": 1451.897023, "trades": 30, "taker_buy_base": 704917.0, "taker_buy_quote": 1058.658069 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.001511, "high": 0.001511, "low": 0.001511, "close": 0.001511, "volume": 0.0, "close_time": 1772593199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.001506, "high": 0.00151, "low": 0.001486, "close": 0.001491, "volume": 132101.0, "close_time": 1772596799999, "quote_volume": 197.865307, "trades": 8, "taker_buy_base": 60393.0, "taker_buy_quote": 90.327797 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.001488, "high": 0.001492, "low": 0.00148, "close": 0.001488, "volume": 204328.0, "close_time": 1772600399999, "quote_volume": 303.965455, "trades": 12, "taker_buy_base": 80524.0, "taker_buy_quote": 119.799581 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.001487, "high": 0.001499, "low": 0.001486, "close": 0.001498, "volume": 689546.0, "close_time": 1772603999999, "quote_volume": 1027.275206, "trades": 29, "taker_buy_base": 201310.0, "taker_buy_quote": 300.75714 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.001497, "high": 0.0015, "low": 0.001493, "close": 0.001498, "volume": 420712.0, "close_time": 1772607599999, "quote_volume": 629.826786, "trades": 22, "taker_buy_base": 266572.0, "taker_buy_quote": 399.012498 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.001498, "high": 0.001507, "low": 0.001494, "close": 0.001507, "volume": 541580.0, "close_time": 1772611199999, "quote_volume": 812.437228, "trades": 28, "taker_buy_base": 306926.0, "taker_buy_quote": 460.292392 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001507, "high": 0.001535, "low": 0.001503, "close": 0.001531, "volume": 732398.0, "close_time": 1772614799999, "quote_volume": 1113.620909, "trades": 52, "taker_buy_base": 527609.0, "taker_buy_quote": 802.586493 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.001532, "high": 0.001557, "low": 0.001529, "close": 0.001545, "volume": 1190461.0, "close_time": 1772618399999, "quote_volume": 1842.626131, "trades": 52, "taker_buy_base": 779025.0, "taker_buy_quote": 1207.43404 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.001547, "high": 0.00155, "low": 0.001532, "close": 0.001532, "volume": 2099659.0, "close_time": 1772621999999, "quote_volume": 3237.322416, "trades": 36, "taker_buy_base": 1700927.0, "taker_buy_quote": 2622.783879 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.001535, "high": 0.001538, "low": 0.001519, "close": 0.001529, "volume": 463354.0, "close_time": 1772625599999, "quote_volume": 707.596973, "trades": 26, "taker_buy_base": 299450.0, "taker_buy_quote": 457.20383 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.001529, "high": 0.001534, "low": 0.001523, "close": 0.001534, "volume": 605957.0, "close_time": 1772629199999, "quote_volume": 926.892594, "trades": 31, "taker_buy_base": 361124.0, "taker_buy_quote": 552.837094 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.001534, "high": 0.001543, "low": 0.001534, "close": 0.001542, "volume": 222952.0, "close_time": 1772632799999, "quote_volume": 343.042702, "trades": 10, "taker_buy_base": 167455.0, "taker_buy_quote": 257.477222 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.001546, "high": 0.001561, "low": 0.00154, "close": 0.001546, "volume": 1792994.0, "close_time": 1772636399999, "quote_volume": 2772.977132, "trades": 70, "taker_buy_base": 1040990.0, "taker_buy_quote": 1612.081613 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.001549, "high": 0.001592, "low": 0.001549, "close": 0.001591, "volume": 4845971.0, "close_time": 1772639999999, "quote_volume": 7632.076111, "trades": 137, "taker_buy_base": 3352782.0, "taker_buy_quote": 5281.624393 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00159, "high": 0.001595, "low": 0.001562, "close": 0.001575, "volume": 1782257.0, "close_time": 1772643599999, "quote_volume": 2817.049988, "trades": 75, "taker_buy_base": 1346171.0, "taker_buy_quote": 2132.760717 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.001578, "high": 0.001579, "low": 0.001556, "close": 0.00157, "volume": 1460841.0, "close_time": 1772647199999, "quote_volume": 2282.609716, "trades": 59, "taker_buy_base": 463724.0, "taker_buy_quote": 726.725255 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.001568, "high": 0.00157, "low": 0.00156, "close": 0.001566, "volume": 1302487.0, "close_time": 1772650799999, "quote_volume": 2040.000342, "trades": 48, "taker_buy_base": 935073.0, "taker_buy_quote": 1465.321032 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.001567, "high": 0.00158, "low": 0.001559, "close": 0.001571, "volume": 2741193.0, "close_time": 1772654399999, "quote_volume": 4292.931855, "trades": 67, "taker_buy_base": 945280.0, "taker_buy_quote": 1485.766131 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001572, "high": 0.001572, "low": 0.001562, "close": 0.001567, "volume": 1250650.0, "close_time": 1772657999999, "quote_volume": 1962.857098, "trades": 33, "taker_buy_base": 128433.0, "taker_buy_quote": 201.545287 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.001563, "high": 0.001563, "low": 0.001561, "close": 0.001561, "volume": 80524.0, "close_time": 1772661599999, "quote_volume": 125.798619, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.001569, "high": 0.001571, "low": 0.001555, "close": 0.001555, "volume": 822126.0, "close_time": 1772665199999, "quote_volume": 1289.501051, "trades": 24, "taker_buy_base": 511699.0, "taker_buy_quote": 803.307037 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.001551, "high": 0.001551, "low": 0.001539, "close": 0.001547, "volume": 222752.0, "close_time": 1772668799999, "quote_volume": 344.074693, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001545, "high": 0.001545, "low": 0.001541, "close": 0.001541, "volume": 40077.0, "close_time": 1772672399999, "quote_volume": 61.79858, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00155, "high": 0.00155, "low": 0.001535, "close": 0.001535, "volume": 218511.0, "close_time": 1772675999999, "quote_volume": 337.09021, "trades": 14, "taker_buy_base": 105468.0, "taker_buy_quote": 162.676731 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.001538, "high": 0.001548, "low": 0.001538, "close": 0.001544, "volume": 192374.0, "close_time": 1772679599999, "quote_volume": 297.019415, "trades": 16, "taker_buy_base": 120102.0, "taker_buy_quote": 185.332173 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.001546, "high": 0.001547, "low": 0.00154, "close": 0.001544, "volume": 113182.0, "close_time": 1772683199999, "quote_volume": 174.766095, "trades": 8, "taker_buy_base": 84083.0, "taker_buy_quote": 129.935484 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001548, "high": 0.001551, "low": 0.001548, "close": 0.001551, "volume": 80524.0, "close_time": 1772686799999, "quote_volume": 124.771938, "trades": 4, "taker_buy_base": 80524.0, "taker_buy_quote": 124.771938 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00155, "high": 0.00155, "low": 0.00154, "close": 0.00154, "volume": 266150.0, "close_time": 1772690399999, "quote_volume": 410.818899, "trades": 12, "taker_buy_base": 49974.0, "taker_buy_quote": 77.25839 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.001538, "high": 0.001538, "low": 0.001537, "close": 0.001537, "volume": 29088.0, "close_time": 1772693999999, "quote_volume": 44.728387, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.001544, "high": 0.001546, "low": 0.00153, "close": 0.00153, "volume": 412596.0, "close_time": 1772697599999, "quote_volume": 636.390292, "trades": 19, "taker_buy_base": 307995.0, "taker_buy_quote": 475.808728 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00153, "high": 0.00153, "low": 0.00153, "close": 0.00153, "volume": 0.0, "close_time": 1772701199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00154, "high": 0.001545, "low": 0.001539, "close": 0.00154, "volume": 231348.0, "close_time": 1772704799999, "quote_volume": 357.070745, "trades": 9, "taker_buy_base": 206095.0, "taker_buy_quote": 318.158132 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.001542, "high": 0.001548, "low": 0.001541, "close": 0.001548, "volume": 224612.0, "close_time": 1772708399999, "quote_volume": 347.162324, "trades": 14, "taker_buy_base": 177670.0, "taker_buy_quote": 274.739825 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.001544, "high": 0.001544, "low": 0.001529, "close": 0.001532, "volume": 1598576.0, "close_time": 1772711999999, "quote_volume": 2445.149771, "trades": 24, "taker_buy_base": 100655.0, "taker_buy_quote": 154.082674 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001532, "high": 0.001541, "low": 0.001527, "close": 0.001541, "volume": 479961.0, "close_time": 1772715599999, "quote_volume": 736.49127, "trades": 27, "taker_buy_base": 394655.0, "taker_buy_quote": 605.88595 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.001536, "high": 0.001536, "low": 0.001525, "close": 0.001533, "volume": 700547.0, "close_time": 1772719199999, "quote_volume": 1073.313524, "trades": 13, "taker_buy_base": 31203.0, "taker_buy_quote": 47.902808 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00154, "high": 0.001541, "low": 0.001527, "close": 0.00154, "volume": 3217304.0, "close_time": 1772722799999, "quote_volume": 4931.756782, "trades": 79, "taker_buy_base": 1670915.0, "taker_buy_quote": 2565.726806 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.001535, "high": 0.001535, "low": 0.001509, "close": 0.001518, "volume": 644240.0, "close_time": 1772726399999, "quote_volume": 977.890228, "trades": 47, "taker_buy_base": 215759.0, "taker_buy_quote": 327.593923 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001492, "close": 0.001512, "volume": 2098888.0, "close_time": 1772729999999, "quote_volume": 3148.120166, "trades": 71, "taker_buy_base": 559847.0, "taker_buy_quote": 840.434101 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.001513, "high": 0.001514, "low": 0.001489, "close": 0.001492, "volume": 1124372.0, "close_time": 1772733599999, "quote_volume": 1678.56573, "trades": 37, "taker_buy_base": 277018.0, "taker_buy_quote": 414.604748 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.001491, "high": 0.00151, "low": 0.001491, "close": 0.001503, "volume": 698669.0, "close_time": 1772737199999, "quote_volume": 1047.169888, "trades": 54, "taker_buy_base": 431617.0, "taker_buy_quote": 646.691193 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.001505, "high": 0.001517, "low": 0.001505, "close": 0.001509, "volume": 1588508.0, "close_time": 1772740799999, "quote_volume": 2403.543694, "trades": 32, "taker_buy_base": 1575827.0, "taker_buy_quote": 2384.436065 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00151, "high": 0.001521, "low": 0.001508, "close": 0.001521, "volume": 970796.0, "close_time": 1772744399999, "quote_volume": 1469.970205, "trades": 19, "taker_buy_base": 950665.0, "taker_buy_quote": 1439.612657 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00152, "high": 0.001523, "low": 0.001515, "close": 0.001515, "volume": 983286.0, "close_time": 1772747999999, "quote_volume": 1491.624366, "trades": 24, "taker_buy_base": 958025.0, "taker_buy_quote": 1453.348821 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.001509, "high": 0.001518, "low": 0.001507, "close": 0.001518, "volume": 518794.0, "close_time": 1772751599999, "quote_volume": 786.583771, "trades": 10, "taker_buy_base": 478532.0, "taker_buy_quote": 725.868675 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.001505, "high": 0.001507, "low": 0.001505, "close": 0.001507, "volume": 66553.0, "close_time": 1772755199999, "quote_volume": 100.255109, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.001501, "high": 0.001501, "low": 0.001501, "close": 0.001501, "volume": 4059.0, "close_time": 1772758799999, "quote_volume": 6.092559, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.001501, "high": 0.001501, "low": 0.001501, "close": 0.001501, "volume": 5474.0, "close_time": 1772762399999, "quote_volume": 8.216474, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.001515, "high": 0.001519, "low": 0.001514, "close": 0.001519, "volume": 252487.0, "close_time": 1772765999999, "quote_volume": 382.819842, "trades": 10, "taker_buy_base": 131701.0, "taker_buy_quote": 199.647873 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.001518, "high": 0.001518, "low": 0.001517, "close": 0.001517, "volume": 44146.0, "close_time": 1772769599999, "quote_volume": 66.973497, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.001517, "high": 0.001517, "low": 0.001507, "close": 0.001508, "volume": 144044.0, "close_time": 1772773199999, "quote_volume": 217.592127, "trades": 9, "taker_buy_base": 115035.0, "taker_buy_quote": 173.855564 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.001511, "high": 0.001514, "low": 0.001502, "close": 0.001506, "volume": 232670.0, "close_time": 1772776799999, "quote_volume": 350.715646, "trades": 17, "taker_buy_base": 138040.0, "taker_buy_quote": 208.447764 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.001511, "high": 0.001516, "low": 0.00151, "close": 0.001514, "volume": 170016.0, "close_time": 1772780399999, "quote_volume": 257.351971, "trades": 11, "taker_buy_base": 96397.0, "taker_buy_quote": 145.913497 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00151, "high": 0.00152, "low": 0.00151, "close": 0.00152, "volume": 19134.0, "close_time": 1772783999999, "quote_volume": 29.0362, "trades": 2, "taker_buy_base": 14386.0, "taker_buy_quote": 21.86672 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001506, "close": 0.001508, "volume": 161069.0, "close_time": 1772787599999, "quote_volume": 243.183221, "trades": 11, "taker_buy_base": 86484.0, "taker_buy_quote": 130.520897 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.001504, "high": 0.001508, "low": 0.001486, "close": 0.001486, "volume": 1420534.0, "close_time": 1772791199999, "quote_volume": 2128.029623, "trades": 40, "taker_buy_base": 277014.0, "taker_buy_quote": 414.065206 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.001494, "high": 0.001502, "low": 0.001493, "close": 0.001493, "volume": 167079.0, "close_time": 1772794799999, "quote_volume": 250.401188, "trades": 7, "taker_buy_base": 101331.0, "taker_buy_quote": 152.179031 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.001493, "high": 0.001493, "low": 0.001485, "close": 0.00149, "volume": 2063601.0, "close_time": 1772798399999, "quote_volume": 3070.430402, "trades": 114, "taker_buy_base": 620478.0, "taker_buy_quote": 924.784801 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.001487, "high": 0.001502, "low": 0.001476, "close": 0.0015, "volume": 1512514.0, "close_time": 1772801999999, "quote_volume": 2259.72257, "trades": 81, "taker_buy_base": 1098767.0, "taker_buy_quote": 1644.359325 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.001504, "high": 0.001515, "low": 0.001487, "close": 0.001487, "volume": 3286181.0, "close_time": 1772805599999, "quote_volume": 4940.19232, "trades": 65, "taker_buy_base": 1754375.0, "taker_buy_quote": 2640.403098 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.001485, "high": 0.001488, "low": 0.001458, "close": 0.001464, "volume": 4676915.0, "close_time": 1772809199999, "quote_volume": 6883.515603, "trades": 125, "taker_buy_base": 1425576.0, "taker_buy_quote": 2091.491595 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.001464, "high": 0.001479, "low": 0.001464, "close": 0.001469, "volume": 388486.0, "close_time": 1772812799999, "quote_volume": 571.172912, "trades": 25, "taker_buy_base": 223756.0, "taker_buy_quote": 329.265543 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.001472, "high": 0.001481, "low": 0.001466, "close": 0.001473, "volume": 296328.0, "close_time": 1772816399999, "quote_volume": 437.020788, "trades": 22, "taker_buy_base": 250806.0, "taker_buy_quote": 369.816146 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.001473, "high": 0.001473, "low": 0.001463, "close": 0.001466, "volume": 239919.0, "close_time": 1772819999999, "quote_volume": 352.726188, "trades": 6, "taker_buy_base": 188243.0, "taker_buy_quote": 276.990925 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.001469, "high": 0.001474, "low": 0.001469, "close": 0.001474, "volume": 193158.0, "close_time": 1772823599999, "quote_volume": 284.148508, "trades": 11, "taker_buy_base": 52241.0, "taker_buy_quote": 76.960256 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.001474, "high": 0.001474, "low": 0.001471, "close": 0.001471, "volume": 100655.0, "close_time": 1772827199999, "quote_volume": 148.224553, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00147, "high": 0.001471, "low": 0.001458, "close": 0.001471, "volume": 1455378.0, "close_time": 1772830799999, "quote_volume": 2129.4384, "trades": 33, "taker_buy_base": 292856.0, "taker_buy_quote": 429.610923 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.001472, "high": 0.001476, "low": 0.001471, "close": 0.001475, "volume": 343620.0, "close_time": 1772834399999, "quote_volume": 506.074093, "trades": 20, "taker_buy_base": 187033.0, "taker_buy_quote": 275.471483 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.001478, "high": 0.001478, "low": 0.001461, "close": 0.001476, "volume": 1461771.0, "close_time": 1772837999999, "quote_volume": 2145.306182, "trades": 47, "taker_buy_base": 291114.0, "taker_buy_quote": 429.751952 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.001476, "high": 0.001476, "low": 0.001476, "close": 0.001476, "volume": 0.0, "close_time": 1772841599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001465, "high": 0.001474, "low": 0.001465, "close": 0.001474, "volume": 75921.0, "close_time": 1772845199999, "quote_volume": 111.355305, "trades": 4, "taker_buy_base": 14560.0, "taker_buy_quote": 21.46144 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.001462, "high": 0.001468, "low": 0.001462, "close": 0.001468, "volume": 185711.0, "close_time": 1772848799999, "quote_volume": 271.928042, "trades": 12, "taker_buy_base": 132743.0, "taker_buy_quote": 194.488826 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.001459, "high": 0.001459, "low": 0.001459, "close": 0.001459, "volume": 47588.0, "close_time": 1772852399999, "quote_volume": 69.430892, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.001463, "high": 0.001463, "low": 0.00145, "close": 0.00145, "volume": 84116.0, "close_time": 1772855999999, "quote_volume": 122.789429, "trades": 4, "taker_buy_base": 56888.0, "taker_buy_quote": 83.227144 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00145, "high": 0.00145, "low": 0.00145, "close": 0.00145, "volume": 0.0, "close_time": 1772859599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.001459, "high": 0.001459, "low": 0.001459, "close": 0.001459, "volume": 41482.0, "close_time": 1772863199999, "quote_volume": 60.522238, "trades": 2, "taker_buy_base": 41482.0, "taker_buy_quote": 60.522238 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.001455, "high": 0.001455, "low": 0.001451, "close": 0.001451, "volume": 1578428.0, "close_time": 1772866799999, "quote_volume": 2296.572755, "trades": 17, "taker_buy_base": 626167.0, "taker_buy_quote": 911.052244 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.001451, "high": 0.001451, "low": 0.001451, "close": 0.001451, "volume": 0.0, "close_time": 1772870399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001446, "high": 0.001448, "low": 0.001442, "close": 0.001442, "volume": 82964.0, "close_time": 1772873999999, "quote_volume": 119.945203, "trades": 4, "taker_buy_base": 62223.0, "taker_buy_quote": 90.036681 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.001444, "high": 0.001444, "low": 0.001444, "close": 0.001444, "volume": 20741.0, "close_time": 1772877599999, "quote_volume": 29.950004, "trades": 1, "taker_buy_base": 20741.0, "taker_buy_quote": 29.950004 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.001445, "high": 0.001445, "low": 0.001443, "close": 0.001443, "volume": 2039433.0, "close_time": 1772881199999, "quote_volume": 2943.469201, "trades": 21, "taker_buy_base": 1517238.0, "taker_buy_quote": 2189.374434 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.001446, "high": 0.001446, "low": 0.001444, "close": 0.001444, "volume": 41482.0, "close_time": 1772884799999, "quote_volume": 59.94149, "trades": 2, "taker_buy_base": 20741.0, "taker_buy_quote": 29.991486 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.001442, "high": 0.001445, "low": 0.00144, "close": 0.00144, "volume": 940071.0, "close_time": 1772888399999, "quote_volume": 1353.865083, "trades": 14, "taker_buy_base": 20741.0, "taker_buy_quote": 29.970745 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00144, "high": 0.001445, "low": 0.001436, "close": 0.001439, "volume": 737459.0, "close_time": 1772891999999, "quote_volume": 1062.233478, "trades": 21, "taker_buy_base": 246721.0, "taker_buy_quote": 355.800973 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.001437, "high": 0.001442, "low": 0.001429, "close": 0.001439, "volume": 264060.0, "close_time": 1772895599999, "quote_volume": 378.4565, "trades": 17, "taker_buy_base": 35158.0, "taker_buy_quote": 50.460741 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.001439, "high": 0.001439, "low": 0.00143, "close": 0.001433, "volume": 708746.0, "close_time": 1772899199999, "quote_volume": 1014.970106, "trades": 23, "taker_buy_base": 343151.0, "taker_buy_quote": 491.673544 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.001434, "high": 0.001439, "low": 0.001434, "close": 0.001439, "volume": 215745.0, "close_time": 1772902799999, "quote_volume": 309.714752, "trades": 12, "taker_buy_base": 107470.0, "taker_buy_quote": 154.448402 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00144, "high": 0.001448, "low": 0.00144, "close": 0.001448, "volume": 170705.0, "close_time": 1772906399999, "quote_volume": 246.538629, "trades": 9, "taker_buy_base": 170705.0, "taker_buy_quote": 246.538629 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.001446, "high": 0.001446, "low": 0.001435, "close": 0.001443, "volume": 606381.0, "close_time": 1772909999999, "quote_volume": 872.464004, "trades": 22, "taker_buy_base": 108747.0, "taker_buy_quote": 156.781519 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.001438, "high": 0.00144, "low": 0.001421, "close": 0.00143, "volume": 1037010.0, "close_time": 1772913599999, "quote_volume": 1477.273825, "trades": 25, "taker_buy_base": 103705.0, "taker_buy_quote": 148.588524 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00143, "high": 0.001433, "low": 0.00143, "close": 0.00143, "volume": 206041.0, "close_time": 1772917199999, "quote_volume": 294.976918, "trades": 13, "taker_buy_base": 206041.0, "taker_buy_quote": 294.976918 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.001428, "high": 0.001432, "low": 0.001426, "close": 0.001428, "volume": 172927.0, "close_time": 1772920799999, "quote_volume": 247.092578, "trades": 9, "taker_buy_base": 90058.0, "taker_buy_quote": 128.797128 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.001429, "high": 0.001429, "low": 0.00142, "close": 0.001425, "volume": 371338.0, "close_time": 1772924399999, "quote_volume": 528.884287, "trades": 22, "taker_buy_base": 163028.0, "taker_buy_quote": 232.394382 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.001425, "high": 0.001425, "low": 0.001421, "close": 0.001422, "volume": 161402.0, "close_time": 1772927999999, "quote_volume": 229.556059, "trades": 4, "taker_buy_base": 161402.0, "taker_buy_quote": 229.556059 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001422, "high": 0.001422, "low": 0.001422, "close": 0.001422, "volume": 89996.0, "close_time": 1772931599999, "quote_volume": 127.974312, "trades": 5, "taker_buy_base": 82964.0, "taker_buy_quote": 117.974808 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.001419, "high": 0.001422, "low": 0.001419, "close": 0.001422, "volume": 704777.0, "close_time": 1772935199999, "quote_volume": 1001.731023, "trades": 10, "taker_buy_base": 153957.0, "taker_buy_quote": 218.527206 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00142, "high": 0.00142, "low": 0.001405, "close": 0.001405, "volume": 404598.0, "close_time": 1772938799999, "quote_volume": 572.421157, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.001405, "high": 0.001407, "low": 0.001403, "close": 0.001407, "volume": 70197.0, "close_time": 1772942399999, "quote_volume": 98.587237, "trades": 6, "taker_buy_base": 6933.0, "taker_buy_quote": 9.754731 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001403, "high": 0.001404, "low": 0.001396, "close": 0.001396, "volume": 1446375.0, "close_time": 1772945999999, "quote_volume": 2025.407896, "trades": 36, "taker_buy_base": 54242.0, "taker_buy_quote": 75.823912 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0014, "high": 0.001412, "low": 0.0014, "close": 0.001411, "volume": 467604.0, "close_time": 1772949599999, "quote_volume": 659.572899, "trades": 13, "taker_buy_base": 446863.0, "taker_buy_quote": 630.307348 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.001408, "high": 0.001409, "low": 0.001402, "close": 0.001409, "volume": 236156.0, "close_time": 1772953199999, "quote_volume": 332.142969, "trades": 14, "taker_buy_base": 128263.0, "taker_buy_quote": 180.465558 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.001413, "high": 0.001425, "low": 0.001413, "close": 0.001417, "volume": 349035.0, "close_time": 1772956799999, "quote_volume": 494.83664, "trades": 15, "taker_buy_base": 257033.0, "taker_buy_quote": 364.075727 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001417, "high": 0.001417, "low": 0.001417, "close": 0.001417, "volume": 0.0, "close_time": 1772960399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.001432, "high": 0.001432, "low": 0.001431, "close": 0.001432, "volume": 105787.0, "close_time": 1772963999999, "quote_volume": 151.485209, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.001432, "high": 0.001436, "low": 0.001432, "close": 0.001434, "volume": 467932.0, "close_time": 1772967599999, "quote_volume": 670.709885, "trades": 15, "taker_buy_base": 301324.0, "taker_buy_quote": 431.73315 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.001434, "high": 0.001434, "low": 0.001419, "close": 0.001427, "volume": 959841.0, "close_time": 1772971199999, "quote_volume": 1367.408656, "trades": 29, "taker_buy_base": 76227.0, "taker_buy_quote": 108.962598 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001407, "high": 0.001428, "low": 0.001407, "close": 0.001423, "volume": 252028.0, "close_time": 1772974799999, "quote_volume": 356.838008, "trades": 14, "taker_buy_base": 73970.0, "taker_buy_quote": 105.159697 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.001421, "high": 0.001421, "low": 0.001411, "close": 0.001421, "volume": 417053.0, "close_time": 1772978399999, "quote_volume": 590.940514, "trades": 22, "taker_buy_base": 262717.0, "taker_buy_quote": 372.050769 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00142, "high": 0.001421, "low": 0.001417, "close": 0.001421, "volume": 1675995.0, "close_time": 1772981999999, "quote_volume": 2381.04996, "trades": 30, "taker_buy_base": 1609359.0, "taker_buy_quote": 2286.533228 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.001419, "high": 0.001419, "low": 0.001407, "close": 0.001408, "volume": 292716.0, "close_time": 1772985599999, "quote_volume": 413.492393, "trades": 19, "taker_buy_base": 12963.0, "taker_buy_quote": 18.368571 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001412, "high": 0.001413, "low": 0.001401, "close": 0.001404, "volume": 424206.0, "close_time": 1772989199999, "quote_volume": 596.440637, "trades": 22, "taker_buy_base": 87105.0, "taker_buy_quote": 122.685286 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.001401, "high": 0.001413, "low": 0.001401, "close": 0.00141, "volume": 471205.0, "close_time": 1772992799999, "quote_volume": 664.02714, "trades": 13, "taker_buy_base": 317585.0, "taker_buy_quote": 447.45137 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.001415, "high": 0.001415, "low": 0.001407, "close": 0.001413, "volume": 1436484.0, "close_time": 1772996399999, "quote_volume": 2027.43128, "trades": 46, "taker_buy_base": 634213.0, "taker_buy_quote": 895.894077 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.001417, "high": 0.001445, "low": 0.001415, "close": 0.001438, "volume": 1013542.0, "close_time": 1772999999999, "quote_volume": 1449.932815, "trades": 40, "taker_buy_base": 535857.0, "taker_buy_quote": 768.349731 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001433, "high": 0.001443, "low": 0.001429, "close": 0.001441, "volume": 350287.0, "close_time": 1773003599999, "quote_volume": 503.008636, "trades": 22, "taker_buy_base": 123988.0, "taker_buy_quote": 178.437431 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.001435, "high": 0.001439, "low": 0.001428, "close": 0.001439, "volume": 302060.0, "close_time": 1773007199999, "quote_volume": 432.700953, "trades": 24, "taker_buy_base": 220242.0, "taker_buy_quote": 315.502963 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.001432, "high": 0.001432, "low": 0.001407, "close": 0.001425, "volume": 1917563.0, "close_time": 1773010799999, "quote_volume": 2726.823273, "trades": 32, "taker_buy_base": 472557.0, "taker_buy_quote": 672.080095 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.001424, "high": 0.001425, "low": 0.001414, "close": 0.001414, "volume": 332987.0, "close_time": 1773014399999, "quote_volume": 472.758908, "trades": 13, "taker_buy_base": 41361.0, "taker_buy_quote": 58.889998 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001418, "high": 0.001431, "low": 0.001411, "close": 0.001422, "volume": 696257.0, "close_time": 1773017999999, "quote_volume": 987.969672, "trades": 23, "taker_buy_base": 362131.0, "taker_buy_quote": 513.565714 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.001416, "high": 0.001425, "low": 0.001413, "close": 0.001418, "volume": 366387.0, "close_time": 1773021599999, "quote_volume": 518.940115, "trades": 15, "taker_buy_base": 194825.0, "taker_buy_quote": 276.03357 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.001416, "high": 0.001426, "low": 0.001412, "close": 0.001426, "volume": 118824.0, "close_time": 1773025199999, "quote_volume": 168.019974, "trades": 5, "taker_buy_base": 42400.0, "taker_buy_quote": 59.90502 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.001441, "high": 0.001444, "low": 0.001429, "close": 0.001432, "volume": 402719.0, "close_time": 1773028799999, "quote_volume": 579.235662, "trades": 11, "taker_buy_base": 293587.0, "taker_buy_quote": 422.568795 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001437, "high": 0.001446, "low": 0.001436, "close": 0.00144, "volume": 555464.0, "close_time": 1773032399999, "quote_volume": 800.598402, "trades": 17, "taker_buy_base": 314902.0, "taker_buy_quote": 454.700339 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.001439, "high": 0.00146, "low": 0.001439, "close": 0.001457, "volume": 276540.0, "close_time": 1773035999999, "quote_volume": 401.08398, "trades": 10, "taker_buy_base": 193180.0, "taker_buy_quote": 280.211 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.001458, "high": 0.001458, "low": 0.00145, "close": 0.00145, "volume": 389068.0, "close_time": 1773039599999, "quote_volume": 565.851024, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.001438, "high": 0.001446, "low": 0.001438, "close": 0.001446, "volume": 49579.0, "close_time": 1773043199999, "quote_volume": 71.577024, "trades": 5, "taker_buy_base": 41326.0, "taker_buy_quote": 59.70921 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00145, "high": 0.001455, "low": 0.001449, "close": 0.001455, "volume": 280245.0, "close_time": 1773046799999, "quote_volume": 407.06638, "trades": 16, "taker_buy_base": 250714.0, "taker_buy_quote": 364.275961 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.001448, "high": 0.001448, "low": 0.001448, "close": 0.001448, "volume": 5665.0, "close_time": 1773050399999, "quote_volume": 8.20292, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.001452, "high": 0.001456, "low": 0.001447, "close": 0.001447, "volume": 422730.0, "close_time": 1773053999999, "quote_volume": 612.988895, "trades": 14, "taker_buy_base": 103386.0, "taker_buy_quote": 150.038586 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.001449, "high": 0.001453, "low": 0.001447, "close": 0.001451, "volume": 177401.0, "close_time": 1773057599999, "quote_volume": 257.091129, "trades": 9, "taker_buy_base": 85860.0, "taker_buy_quote": 124.6214 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001452, "high": 0.001458, "low": 0.001447, "close": 0.001456, "volume": 469988.0, "close_time": 1773061199999, "quote_volume": 682.605136, "trades": 15, "taker_buy_base": 75883.0, "taker_buy_quote": 110.570824 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.001458, "high": 0.001463, "low": 0.001454, "close": 0.001456, "volume": 1654343.0, "close_time": 1773064799999, "quote_volume": 2407.231288, "trades": 30, "taker_buy_base": 147311.0, "taker_buy_quote": 214.723593 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.001457, "high": 0.00146, "low": 0.001448, "close": 0.001459, "volume": 1195086.0, "close_time": 1773068399999, "quote_volume": 1740.26288, "trades": 43, "taker_buy_base": 838762.0, "taker_buy_quote": 1221.531072 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.001461, "high": 0.001465, "low": 0.00146, "close": 0.001465, "volume": 90569.0, "close_time": 1773071999999, "quote_volume": 132.330493, "trades": 7, "taker_buy_base": 10848.0, "taker_buy_quote": 15.89232 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00147, "high": 0.001477, "low": 0.00147, "close": 0.001471, "volume": 419879.0, "close_time": 1773075599999, "quote_volume": 617.740486, "trades": 9, "taker_buy_base": 39400.0, "taker_buy_quote": 58.027325 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.001473, "high": 0.001479, "low": 0.001473, "close": 0.001479, "volume": 350593.0, "close_time": 1773079199999, "quote_volume": 518.039292, "trades": 12, "taker_buy_base": 350593.0, "taker_buy_quote": 518.039292 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00148, "high": 0.00148, "low": 0.001474, "close": 0.001475, "volume": 304707.0, "close_time": 1773082799999, "quote_volume": 450.020909, "trades": 12, "taker_buy_base": 122348.0, "taker_buy_quote": 180.75527 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.001471, "high": 0.001488, "low": 0.00147, "close": 0.001474, "volume": 466802.0, "close_time": 1773086399999, "quote_volume": 689.049283, "trades": 14, "taker_buy_base": 213737.0, "taker_buy_quote": 315.385573 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001471, "high": 0.001472, "low": 0.00147, "close": 0.001472, "volume": 379305.0, "close_time": 1773089999999, "quote_volume": 557.911065, "trades": 9, "taker_buy_base": 346010.0, "taker_buy_quote": 508.93412 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.001473, "high": 0.001475, "low": 0.001472, "close": 0.001475, "volume": 232130.0, "close_time": 1773093599999, "quote_volume": 342.34452, "trades": 4, "taker_buy_base": 213083.0, "taker_buy_quote": 314.297425 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001461, "close": 0.001461, "volume": 224218.0, "close_time": 1773097199999, "quote_volume": 329.068228, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.001463, "high": 0.001464, "low": 0.001463, "close": 0.001464, "volume": 110668.0, "close_time": 1773100799999, "quote_volume": 161.984657, "trades": 3, "taker_buy_base": 110668.0, "taker_buy_quote": 161.984657 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001473, "high": 0.001474, "low": 0.001469, "close": 0.001469, "volume": 304513.0, "close_time": 1773104399999, "quote_volume": 448.652392, "trades": 5, "taker_buy_base": 271218.0, "taker_buy_quote": 399.742037 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.001469, "high": 0.001477, "low": 0.001464, "close": 0.001464, "volume": 603488.0, "close_time": 1773107999999, "quote_volume": 888.124599, "trades": 20, "taker_buy_base": 317096.0, "taker_buy_quote": 467.333686 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.001465, "high": 0.001478, "low": 0.001465, "close": 0.001475, "volume": 69911.0, "close_time": 1773111599999, "quote_volume": 102.649169, "trades": 3, "taker_buy_base": 10148.0, "taker_buy_quote": 14.998744 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.001479, "high": 0.00148, "low": 0.001468, "close": 0.001468, "volume": 227482.0, "close_time": 1773115199999, "quote_volume": 335.169317, "trades": 10, "taker_buy_base": 150900.0, "taker_buy_quote": 222.450605 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001466, "high": 0.001474, "low": 0.001465, "close": 0.001474, "volume": 117796.0, "close_time": 1773118799999, "quote_volume": 173.076442, "trades": 5, "taker_buy_base": 54688.0, "taker_buy_quote": 80.412753 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.001474, "high": 0.001474, "low": 0.001474, "close": 0.001474, "volume": 33295.0, "close_time": 1773122399999, "quote_volume": 49.07683, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.001461, "high": 0.001463, "low": 0.00146, "close": 0.001463, "volume": 871883.0, "close_time": 1773125999999, "quote_volume": 1273.608676, "trades": 11, "taker_buy_base": 66590.0, "taker_buy_quote": 97.42117 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.001468, "high": 0.001479, "low": 0.001468, "close": 0.001476, "volume": 246624.0, "close_time": 1773129599999, "quote_volume": 363.789313, "trades": 12, "taker_buy_base": 174081.0, "taker_buy_quote": 256.782435 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.001485, "high": 0.00149, "low": 0.001482, "close": 0.001487, "volume": 347512.0, "close_time": 1773133199999, "quote_volume": 516.133402, "trades": 11, "taker_buy_base": 300058.0, "taker_buy_quote": 445.636302 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.001493, "high": 0.001504, "low": 0.001493, "close": 0.001504, "volume": 1337308.0, "close_time": 1773136799999, "quote_volume": 2005.696889, "trades": 20, "taker_buy_base": 1337308.0, "taker_buy_quote": 2005.696889 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.001503, "high": 0.001515, "low": 0.001503, "close": 0.00151, "volume": 1955292.0, "close_time": 1773140399999, "quote_volume": 2951.972001, "trades": 34, "taker_buy_base": 911738.0, "taker_buy_quote": 1375.564184 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.001511, "high": 0.001511, "low": 0.001502, "close": 0.001502, "volume": 138381.0, "close_time": 1773143999999, "quote_volume": 208.383037, "trades": 6, "taker_buy_base": 33295.0, "taker_buy_quote": 50.308745 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.001502, "high": 0.001514, "low": 0.001501, "close": 0.001514, "volume": 865070.0, "close_time": 1773147599999, "quote_volume": 1300.833807, "trades": 21, "taker_buy_base": 280095.0, "taker_buy_quote": 422.201357 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.001512, "high": 0.001529, "low": 0.001505, "close": 0.001509, "volume": 2687867.0, "close_time": 1773151199999, "quote_volume": 4068.203303, "trades": 57, "taker_buy_base": 866236.0, "taker_buy_quote": 1313.102756 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.001506, "high": 0.001539, "low": 0.001496, "close": 0.001539, "volume": 1219478.0, "close_time": 1773154799999, "quote_volume": 1846.903331, "trades": 58, "taker_buy_base": 775570.0, "taker_buy_quote": 1177.115866 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.001536, "high": 0.001536, "low": 0.001513, "close": 0.00152, "volume": 747675.0, "close_time": 1773158399999, "quote_volume": 1137.457933, "trades": 45, "taker_buy_base": 351372.0, "taker_buy_quote": 534.571344 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.001523, "high": 0.001529, "low": 0.001518, "close": 0.001526, "volume": 720466.0, "close_time": 1773161999999, "quote_volume": 1098.320787, "trades": 25, "taker_buy_base": 501354.0, "taker_buy_quote": 764.770682 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.001526, "high": 0.001538, "low": 0.001523, "close": 0.001532, "volume": 528942.0, "close_time": 1773165599999, "quote_volume": 809.553391, "trades": 22, "taker_buy_base": 220163.0, "taker_buy_quote": 337.129551 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.001531, "high": 0.001531, "low": 0.001504, "close": 0.001504, "volume": 550814.0, "close_time": 1773169199999, "quote_volume": 836.374065, "trades": 29, "taker_buy_base": 122123.0, "taker_buy_quote": 184.43592 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.001502, "high": 0.001502, "low": 0.001492, "close": 0.001494, "volume": 554460.0, "close_time": 1773172799999, "quote_volume": 830.969239, "trades": 14, "taker_buy_base": 10280.0, "taker_buy_quote": 15.38916 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.001496, "high": 0.001507, "low": 0.001496, "close": 0.001507, "volume": 307649.0, "close_time": 1773176399999, "quote_volume": 461.980919, "trades": 11, "taker_buy_base": 274354.0, "taker_buy_quote": 412.105009 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.001509, "high": 0.001511, "low": 0.001494, "close": 0.001494, "volume": 224220.0, "close_time": 1773179999999, "quote_volume": 337.701567, "trades": 10, "taker_buy_base": 73273.0, "taker_buy_quote": 110.5754 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.001504, "high": 0.001508, "low": 0.001504, "close": 0.001506, "volume": 36262.0, "close_time": 1773183599999, "quote_volume": 54.572542, "trades": 3, "taker_buy_base": 6631.0, "taker_buy_quote": 9.999548 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00151, "high": 0.001516, "low": 0.001508, "close": 0.001509, "volume": 668958.0, "close_time": 1773187199999, "quote_volume": 1009.372308, "trades": 14, "taker_buy_base": 6697.0, "taker_buy_quote": 10.152652 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001503, "high": 0.001504, "low": 0.001502, "close": 0.001504, "volume": 276755.0, "close_time": 1773190799999, "quote_volume": 416.04368, "trades": 18, "taker_buy_base": 241286.0, "taker_buy_quote": 362.703442 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.001504, "high": 0.001507, "low": 0.001502, "close": 0.001506, "volume": 274880.0, "close_time": 1773194399999, "quote_volume": 413.369423, "trades": 13, "taker_buy_base": 274880.0, "taker_buy_quote": 413.369423 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.001504, "high": 0.001506, "low": 0.001498, "close": 0.001506, "volume": 259149.0, "close_time": 1773197999999, "quote_volume": 389.342541, "trades": 10, "taker_buy_base": 136365.0, "taker_buy_quote": 205.103757 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.001507, "high": 0.001507, "low": 0.001503, "close": 0.001505, "volume": 209689.0, "close_time": 1773201599999, "quote_volume": 315.465955, "trades": 8, "taker_buy_base": 85091.0, "taker_buy_quote": 128.007779 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001502, "high": 0.001526, "low": 0.001502, "close": 0.001523, "volume": 1732326.0, "close_time": 1773205199999, "quote_volume": 2619.797664, "trades": 21, "taker_buy_base": 1564030.0, "taker_buy_quote": 2364.456008 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.001526, "high": 0.00154, "low": 0.00152, "close": 0.001527, "volume": 21108269.0, "close_time": 1773208799999, "quote_volume": 32264.418309, "trades": 196, "taker_buy_base": 11669878.0, "taker_buy_quote": 17795.481827 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.001532, "high": 0.001543, "low": 0.001532, "close": 0.001538, "volume": 288047.0, "close_time": 1773212399999, "quote_volume": 443.031057, "trades": 15, "taker_buy_base": 215887.0, "taker_buy_quote": 331.958837 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.001527, "high": 0.001532, "low": 0.001506, "close": 0.001516, "volume": 2065691.0, "close_time": 1773215999999, "quote_volume": 3139.968563, "trades": 67, "taker_buy_base": 928474.0, "taker_buy_quote": 1414.601312 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001516, "high": 0.001526, "low": 0.001516, "close": 0.001517, "volume": 659341.0, "close_time": 1773219599999, "quote_volume": 1004.27552, "trades": 24, "taker_buy_base": 580431.0, "taker_buy_quote": 884.298786 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.001516, "high": 0.001533, "low": 0.001516, "close": 0.00152, "volume": 10817871.0, "close_time": 1773223199999, "quote_volume": 16542.18768, "trades": 99, "taker_buy_base": 2286958.0, "taker_buy_quote": 3492.796578 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.001525, "high": 0.00153, "low": 0.00152, "close": 0.00152, "volume": 1312029.0, "close_time": 1773226799999, "quote_volume": 2000.369171, "trades": 34, "taker_buy_base": 116172.0, "taker_buy_quote": 177.219922 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.001519, "high": 0.001519, "low": 0.00151, "close": 0.001511, "volume": 9617189.0, "close_time": 1773230399999, "quote_volume": 14523.421771, "trades": 88, "taker_buy_base": 8792063.0, "taker_buy_quote": 13276.316373 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001509, "high": 0.001521, "low": 0.001505, "close": 0.001521, "volume": 2030929.0, "close_time": 1773233999999, "quote_volume": 3062.634624, "trades": 29, "taker_buy_base": 1050681.0, "taker_buy_quote": 1585.850776 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.001522, "high": 0.001542, "low": 0.001522, "close": 0.001529, "volume": 1321326.0, "close_time": 1773237599999, "quote_volume": 2022.554669, "trades": 33, "taker_buy_base": 313224.0, "taker_buy_quote": 479.601072 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.00153, "high": 0.001535, "low": 0.001529, "close": 0.001529, "volume": 470234.0, "close_time": 1773241199999, "quote_volume": 720.493734, "trades": 18, "taker_buy_base": 457839.0, "taker_buy_quote": 701.541779 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.001523, "high": 0.001526, "low": 0.001509, "close": 0.00152, "volume": 1347854.0, "close_time": 1773244799999, "quote_volume": 2047.304287, "trades": 44, "taker_buy_base": 1230265.0, "taker_buy_quote": 1869.010447 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.001518, "high": 0.001519, "low": 0.001514, "close": 0.001517, "volume": 766623.0, "close_time": 1773248399999, "quote_volume": 1162.282415, "trades": 27, "taker_buy_base": 382434.0, "taker_buy_quote": 580.254533 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.001519, "high": 0.001524, "low": 0.001511, "close": 0.001516, "volume": 350859.0, "close_time": 1773251999999, "quote_volume": 532.649349, "trades": 14, "taker_buy_base": 231658.0, "taker_buy_quote": 351.994592 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.001516, "high": 0.001519, "low": 0.001514, "close": 0.001519, "volume": 210717.0, "close_time": 1773255599999, "quote_volume": 319.633218, "trades": 11, "taker_buy_base": 161096.0, "taker_buy_quote": 244.475632 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.001519, "high": 0.001519, "low": 0.001519, "close": 0.001519, "volume": 0.0, "close_time": 1773259199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001514, "close": 0.001514, "volume": 494591.0, "close_time": 1773262799999, "quote_volume": 748.896494, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00152, "high": 0.001528, "low": 0.00152, "close": 0.001528, "volume": 132161.0, "close_time": 1773266399999, "quote_volume": 201.263422, "trades": 6, "taker_buy_base": 132161.0, "taker_buy_quote": 201.263422 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.001528, "high": 0.001534, "low": 0.001528, "close": 0.001534, "volume": 99960.0, "close_time": 1773269999999, "quote_volume": 153.029403, "trades": 5, "taker_buy_base": 58483.0, "taker_buy_quote": 89.486639 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.001538, "high": 0.001538, "low": 0.00153, "close": 0.00153, "volume": 121306.0, "close_time": 1773273599999, "quote_volume": 185.897244, "trades": 7, "taker_buy_base": 8459.0, "taker_buy_quote": 13.009942 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.001542, "high": 0.001559, "low": 0.001542, "close": 0.001555, "volume": 1697778.0, "close_time": 1773277199999, "quote_volume": 2632.90885, "trades": 37, "taker_buy_base": 1283064.0, "taker_buy_quote": 1989.887895 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.001557, "high": 0.001557, "low": 0.001549, "close": 0.001549, "volume": 276166.0, "close_time": 1773280799999, "quote_volume": 429.011102, "trades": 6, "taker_buy_base": 86803.0, "taker_buy_quote": 134.457847 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.001554, "high": 0.001575, "low": 0.00155, "close": 0.001556, "volume": 19172488.0, "close_time": 1773284399999, "quote_volume": 29912.922039, "trades": 196, "taker_buy_base": 10027808.0, "taker_buy_quote": 15583.262641 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.001551, "high": 0.001568, "low": 0.00155, "close": 0.00156, "volume": 3884317.0, "close_time": 1773287999999, "quote_volume": 6033.60678, "trades": 67, "taker_buy_base": 3081994.0, "taker_buy_quote": 4783.400779 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001561, "high": 0.001567, "low": 0.001539, "close": 0.00154, "volume": 1484224.0, "close_time": 1773291599999, "quote_volume": 2313.971552, "trades": 45, "taker_buy_base": 979843.0, "taker_buy_quote": 1530.999219 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.001538, "high": 0.001543, "low": 0.001535, "close": 0.001543, "volume": 423986.0, "close_time": 1773295199999, "quote_volume": 652.291802, "trades": 17, "taker_buy_base": 105554.0, "taker_buy_quote": 162.750148 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.001548, "high": 0.001551, "low": 0.001548, "close": 0.001548, "volume": 374112.0, "close_time": 1773298799999, "quote_volume": 579.456896, "trades": 14, "taker_buy_base": 62784.0, "taker_buy_quote": 97.283808 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.001548, "high": 0.001556, "low": 0.001543, "close": 0.001556, "volume": 271136.0, "close_time": 1773302399999, "quote_volume": 419.618528, "trades": 9, "taker_buy_base": 94176.0, "taker_buy_quote": 146.161152 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.001559, "high": 0.001563, "low": 0.001549, "close": 0.001549, "volume": 924883.0, "close_time": 1773305999999, "quote_volume": 1439.331127, "trades": 28, "taker_buy_base": 94176.0, "taker_buy_quote": 147.134304 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.001561, "high": 0.001568, "low": 0.001559, "close": 0.001559, "volume": 353455.0, "close_time": 1773309599999, "quote_volume": 551.92725, "trades": 13, "taker_buy_base": 174917.0, "taker_buy_quote": 273.166158 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.001556, "high": 0.001559, "low": 0.001553, "close": 0.001559, "volume": 1049576.0, "close_time": 1773313199999, "quote_volume": 1634.015656, "trades": 16, "taker_buy_base": 962784.0, "taker_buy_quote": 1499.08608 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.001549, "high": 0.001549, "low": 0.001535, "close": 0.001535, "volume": 345680.0, "close_time": 1773316799999, "quote_volume": 532.448667, "trades": 12, "taker_buy_base": 204752.0, "taker_buy_quote": 314.442564 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.001536, "high": 0.001541, "low": 0.001535, "close": 0.001541, "volume": 509274.0, "close_time": 1773320399999, "quote_volume": 782.857878, "trades": 18, "taker_buy_base": 217788.0, "taker_buy_quote": 335.175732 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00154, "high": 0.00154, "low": 0.001522, "close": 0.001522, "volume": 295059.0, "close_time": 1773323999999, "quote_volume": 451.461604, "trades": 13, "taker_buy_base": 60944.0, "taker_buy_quote": 93.658573 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.001531, "high": 0.001537, "low": 0.001515, "close": 0.001522, "volume": 309208.0, "close_time": 1773327599999, "quote_volume": 473.426523, "trades": 16, "taker_buy_base": 185988.0, "taker_buy_quote": 285.602071 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.001531, "high": 0.001532, "low": 0.00153, "close": 0.00153, "volume": 54309.0, "close_time": 1773331199999, "quote_volume": 83.124566, "trades": 5, "taker_buy_base": 22917.0, "taker_buy_quote": 35.094806 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.001532, "high": 0.001543, "low": 0.001529, "close": 0.001542, "volume": 363119.0, "close_time": 1773334799999, "quote_volume": 557.390761, "trades": 12, "taker_buy_base": 324569.0, "taker_buy_quote": 498.416419 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.001539, "high": 0.001544, "low": 0.001534, "close": 0.001542, "volume": 498267.0, "close_time": 1773338399999, "quote_volume": 767.047008, "trades": 15, "taker_buy_base": 198142.0, "taker_buy_quote": 305.521978 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.001543, "high": 0.001544, "low": 0.001543, "close": 0.001544, "volume": 156960.0, "close_time": 1773341999999, "quote_volume": 242.283456, "trades": 5, "taker_buy_base": 156960.0, "taker_buy_quote": 242.283456 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.001545, "high": 0.001559, "low": 0.001541, "close": 0.001556, "volume": 754827.0, "close_time": 1773345599999, "quote_volume": 1169.827476, "trades": 21, "taker_buy_base": 473189.0, "taker_buy_quote": 734.410678 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001549, "high": 0.001549, "low": 0.001544, "close": 0.001544, "volume": 314603.0, "close_time": 1773349199999, "quote_volume": 485.90306, "trades": 5, "taker_buy_base": 38085.0, "taker_buy_quote": 58.836705 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.001546, "high": 0.001549, "low": 0.001546, "close": 0.001549, "volume": 140331.0, "close_time": 1773352799999, "quote_volume": 217.108686, "trades": 6, "taker_buy_base": 140331.0, "taker_buy_quote": 217.108686 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.001553, "high": 0.001558, "low": 0.001553, "close": 0.001558, "volume": 121764.0, "close_time": 1773356399999, "quote_volume": 189.403902, "trades": 4, "taker_buy_base": 121764.0, "taker_buy_quote": 189.403902 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.001562, "high": 0.001572, "low": 0.001562, "close": 0.001568, "volume": 1110762.0, "close_time": 1773359999999, "quote_volume": 1742.925462, "trades": 27, "taker_buy_base": 724641.0, "taker_buy_quote": 1137.292913 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001567, "high": 0.00158, "low": 0.001562, "close": 0.001562, "volume": 2188156.0, "close_time": 1773363599999, "quote_volume": 3441.286966, "trades": 48, "taker_buy_base": 1084243.0, "taker_buy_quote": 1708.111714 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.001564, "high": 0.001574, "low": 0.001564, "close": 0.001574, "volume": 430075.0, "close_time": 1773367199999, "quote_volume": 674.584816, "trades": 20, "taker_buy_base": 369193.0, "taker_buy_quote": 579.152281 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.001569, "high": 0.001569, "low": 0.001562, "close": 0.001562, "volume": 152205.0, "close_time": 1773370799999, "quote_volume": 238.322589, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.001566, "high": 0.001577, "low": 0.001566, "close": 0.001577, "volume": 262780.0, "close_time": 1773374399999, "quote_volume": 413.582153, "trades": 9, "taker_buy_base": 262780.0, "taker_buy_quote": 413.582153 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.001572, "high": 0.001577, "low": 0.001565, "close": 0.001565, "volume": 767138.0, "close_time": 1773377999999, "quote_volume": 1206.336526, "trades": 20, "taker_buy_base": 351405.0, "taker_buy_quote": 553.613952 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.001565, "high": 0.00157, "low": 0.001564, "close": 0.001567, "volume": 660980.0, "close_time": 1773381599999, "quote_volume": 1034.645813, "trades": 21, "taker_buy_base": 253692.0, "taker_buy_quote": 396.80676 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.001563, "high": 0.001566, "low": 0.001556, "close": 0.001559, "volume": 390476.0, "close_time": 1773385199999, "quote_volume": 609.473105, "trades": 17, "taker_buy_base": 12769.0, "taker_buy_quote": 19.996254 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00156, "high": 0.001569, "low": 0.00156, "close": 0.001561, "volume": 328344.0, "close_time": 1773388799999, "quote_volume": 513.543706, "trades": 15, "taker_buy_base": 108886.0, "taker_buy_quote": 170.568165 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001559, "high": 0.00157, "low": 0.001559, "close": 0.001565, "volume": 268207.0, "close_time": 1773392399999, "quote_volume": 418.807687, "trades": 7, "taker_buy_base": 176224.0, "taker_buy_quote": 275.120022 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.001567, "high": 0.001571, "low": 0.001567, "close": 0.001568, "volume": 273167.0, "close_time": 1773395999999, "quote_volume": 428.212504, "trades": 6, "taker_buy_base": 97892.0, "taker_buy_quote": 153.526138 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00157, "high": 0.00157, "low": 0.001568, "close": 0.001569, "volume": 34107.0, "close_time": 1773399599999, "quote_volume": 53.515124, "trades": 4, "taker_buy_base": 30152.0, "taker_buy_quote": 47.313684 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.001568, "high": 0.001568, "low": 0.001563, "close": 0.001563, "volume": 1300920.0, "close_time": 1773403199999, "quote_volume": 2037.939893, "trades": 27, "taker_buy_base": 1074880.0, "taker_buy_quote": 1684.092404 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.001565, "high": 0.001573, "low": 0.001565, "close": 0.001572, "volume": 965774.0, "close_time": 1773406799999, "quote_volume": 1516.476167, "trades": 22, "taker_buy_base": 835520.0, "taker_buy_quote": 1311.617066 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.001575, "high": 0.001604, "low": 0.001574, "close": 0.001592, "volume": 2104022.0, "close_time": 1773410399999, "quote_volume": 3358.364142, "trades": 49, "taker_buy_base": 1001489.0, "taker_buy_quote": 1595.91214 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00159, "high": 0.001592, "low": 0.001568, "close": 0.001572, "volume": 2744889.0, "close_time": 1773413999999, "quote_volume": 4326.562393, "trades": 48, "taker_buy_base": 1398430.0, "taker_buy_quote": 2209.109064 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.001572, "high": 0.00158, "low": 0.001572, "close": 0.001579, "volume": 59841.0, "close_time": 1773417599999, "quote_volume": 94.387612, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.001572, "high": 0.001582, "low": 0.001566, "close": 0.001582, "volume": 1156721.0, "close_time": 1773421199999, "quote_volume": 1818.04217, "trades": 41, "taker_buy_base": 198913.0, "taker_buy_quote": 313.941393 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.001583, "high": 0.001583, "low": 0.001566, "close": 0.001566, "volume": 202258.0, "close_time": 1773424799999, "quote_volume": 318.574465, "trades": 8, "taker_buy_base": 91323.0, "taker_buy_quote": 144.046812 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.00157, "high": 0.001572, "low": 0.001566, "close": 0.001567, "volume": 125474.0, "close_time": 1773428399999, "quote_volume": 196.76874, "trades": 5, "taker_buy_base": 55594.0, "taker_buy_quote": 87.268003 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.001562, "high": 0.001562, "low": 0.001562, "close": 0.001562, "volume": 41964.0, "close_time": 1773431999999, "quote_volume": 65.547768, "trades": 4, "taker_buy_base": 11523.0, "taker_buy_quote": 17.998926 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00156, "high": 0.001567, "low": 0.00156, "close": 0.001567, "volume": 1416454.0, "close_time": 1773435599999, "quote_volume": 2216.41359, "trades": 28, "taker_buy_base": 953849.0, "taker_buy_quote": 1492.519097 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.001566, "high": 0.001567, "low": 0.001566, "close": 0.001567, "volume": 110288.0, "close_time": 1773439199999, "quote_volume": 172.790855, "trades": 3, "taker_buy_base": 110288.0, "taker_buy_quote": 172.790855 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.001554, "high": 0.001558, "low": 0.001551, "close": 0.001558, "volume": 232514.0, "close_time": 1773442799999, "quote_volume": 361.33979, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.001557, "high": 0.001557, "low": 0.001557, "close": 0.001557, "volume": 29211.0, "close_time": 1773446399999, "quote_volume": 45.481527, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001556, "high": 0.001556, "low": 0.00155, "close": 0.001554, "volume": 492021.0, "close_time": 1773449999999, "quote_volume": 764.101503, "trades": 7, "taker_buy_base": 175321.0, "taker_buy_quote": 272.448834 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00155, "high": 0.001554, "low": 0.001547, "close": 0.001553, "volume": 1079950.0, "close_time": 1773453599999, "quote_volume": 1674.181607, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.001551, "high": 0.001551, "low": 0.00155, "close": 0.00155, "volume": 60882.0, "close_time": 1773457199999, "quote_volume": 94.397541, "trades": 2, "taker_buy_base": 30441.0, "taker_buy_quote": 47.18355 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.001556, "high": 0.001556, "low": 0.001554, "close": 0.001554, "volume": 110427.0, "close_time": 1773460799999, "quote_volume": 171.719085, "trades": 4, "taker_buy_base": 81133.0, "taker_buy_quote": 126.166915 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001553, "high": 0.001557, "low": 0.001552, "close": 0.001552, "volume": 93087.0, "close_time": 1773464399999, "quote_volume": 144.782459, "trades": 4, "taker_buy_base": 57087.0, "taker_buy_quote": 88.884459 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.001547, "high": 0.001548, "low": 0.001544, "close": 0.001545, "volume": 405304.0, "close_time": 1773467999999, "quote_volume": 626.547413, "trades": 20, "taker_buy_base": 405304.0, "taker_buy_quote": 626.547413 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.001541, "high": 0.001541, "low": 0.001525, "close": 0.001537, "volume": 2646497.0, "close_time": 1773471599999, "quote_volume": 4053.546469, "trades": 44, "taker_buy_base": 1564534.0, "taker_buy_quote": 2398.145011 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.001536, "high": 0.001539, "low": 0.001531, "close": 0.001536, "volume": 632966.0, "close_time": 1773475199999, "quote_volume": 971.669343, "trades": 24, "taker_buy_base": 157984.0, "taker_buy_quote": 242.898837 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001534, "high": 0.001536, "low": 0.001532, "close": 0.001532, "volume": 1508564.0, "close_time": 1773478799999, "quote_volume": 2314.373022, "trades": 16, "taker_buy_base": 30441.0, "taker_buy_quote": 46.757376 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.001533, "high": 0.001535, "low": 0.001528, "close": 0.001531, "volume": 152014.0, "close_time": 1773482399999, "quote_volume": 232.750574, "trades": 11, "taker_buy_base": 94915.0, "taker_buy_quote": 145.389432 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.001529, "high": 0.001529, "low": 0.001523, "close": 0.001523, "volume": 95265.0, "close_time": 1773485999999, "quote_volume": 145.234011, "trades": 4, "taker_buy_base": 3942.0, "taker_buy_quote": 6.027318 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.001524, "high": 0.001533, "low": 0.001524, "close": 0.001533, "volume": 85649.0, "close_time": 1773489599999, "quote_volume": 130.723587, "trades": 5, "taker_buy_base": 50459.0, "taker_buy_quote": 77.063586 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00153, "high": 0.001531, "low": 0.001529, "close": 0.00153, "volume": 47315.0, "close_time": 1773493199999, "quote_volume": 72.37045, "trades": 4, "taker_buy_base": 47315.0, "taker_buy_quote": 72.37045 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.001534, "high": 0.001535, "low": 0.001533, "close": 0.001533, "volume": 117379.0, "close_time": 1773496799999, "quote_volume": 180.088897, "trades": 4, "taker_buy_base": 30441.0, "taker_buy_quote": 46.696494 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.001535, "high": 0.001535, "low": 0.001532, "close": 0.001532, "volume": 64781.0, "close_time": 1773500399999, "quote_volume": 99.368344, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.001528, "high": 0.001529, "low": 0.001525, "close": 0.001525, "volume": 37866.0, "close_time": 1773503999999, "quote_volume": 57.846093, "trades": 3, "taker_buy_base": 37866.0, "taker_buy_quote": 57.846093 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001525, "high": 0.001525, "low": 0.001525, "close": 0.001525, "volume": 0.0, "close_time": 1773507599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.001525, "high": 0.001525, "low": 0.001525, "close": 0.001525, "volume": 0.0, "close_time": 1773511199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.001531, "high": 0.001532, "low": 0.001531, "close": 0.001532, "volume": 55053.0, "close_time": 1773514799999, "quote_volume": 84.310755, "trades": 2, "taker_buy_base": 55053.0, "taker_buy_quote": 84.310755 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.001532, "high": 0.001532, "low": 0.001532, "close": 0.001532, "volume": 0.0, "close_time": 1773518399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001518, "high": 0.001518, "low": 0.001515, "close": 0.001515, "volume": 169231.0, "close_time": 1773521999999, "quote_volume": 256.724017, "trades": 6, "taker_buy_base": 101367.0, "taker_buy_quote": 153.760539 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001513, "close": 0.001513, "volume": 245846.0, "close_time": 1773525599999, "quote_volume": 372.294547, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.001517, "high": 0.001524, "low": 0.001517, "close": 0.001524, "volume": 21472.0, "close_time": 1773529199999, "quote_volume": 32.647952, "trades": 2, "taker_buy_base": 10704.0, "taker_buy_quote": 16.312896 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.001524, "high": 0.001527, "low": 0.001524, "close": 0.001527, "volume": 86207.0, "close_time": 1773532799999, "quote_volume": 131.612481, "trades": 3, "taker_buy_base": 33183.0, "taker_buy_quote": 50.644833 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001528, "high": 0.001528, "low": 0.001525, "close": 0.001525, "volume": 39204.0, "close_time": 1773536399999, "quote_volume": 59.863152, "trades": 5, "taker_buy_base": 25684.0, "taker_buy_quote": 39.245152 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.00152, "high": 0.00152, "low": 0.001515, "close": 0.001518, "volume": 236441.0, "close_time": 1773539999999, "quote_volume": 358.622519, "trades": 12, "taker_buy_base": 196433.0, "taker_buy_quote": 297.950183 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.00152, "high": 0.001537, "low": 0.00152, "close": 0.001536, "volume": 487568.0, "close_time": 1773543599999, "quote_volume": 745.51513, "trades": 27, "taker_buy_base": 458710.0, "taker_buy_quote": 701.189242 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.001533, "high": 0.001533, "low": 0.001531, "close": 0.001531, "volume": 22475.0, "close_time": 1773547199999, "quote_volume": 34.441093, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001529, "high": 0.001529, "low": 0.001529, "close": 0.001529, "volume": 25684.0, "close_time": 1773550799999, "quote_volume": 39.270836, "trades": 1, "taker_buy_base": 25684.0, "taker_buy_quote": 39.270836 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00153, "high": 0.001534, "low": 0.00153, "close": 0.001531, "volume": 91875.0, "close_time": 1773554399999, "quote_volume": 140.761, "trades": 5, "taker_buy_base": 86653.0, "taker_buy_quote": 132.766118 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.001533, "high": 0.001533, "low": 0.001533, "close": 0.001533, "volume": 25684.0, "close_time": 1773557999999, "quote_volume": 39.373572, "trades": 2, "taker_buy_base": 25684.0, "taker_buy_quote": 39.373572 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.001537, "high": 0.001545, "low": 0.001537, "close": 0.001543, "volume": 159052.0, "close_time": 1773561599999, "quote_volume": 245.273071, "trades": 9, "taker_buy_base": 159052.0, "taker_buy_quote": 245.273071 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001547, "high": 0.001551, "low": 0.001547, "close": 0.001551, "volume": 1075932.0, "close_time": 1773565199999, "quote_volume": 1667.506649, "trades": 15, "taker_buy_base": 1059775.0, "taker_buy_quote": 1642.495613 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.001556, "high": 0.001568, "low": 0.001555, "close": 0.001568, "volume": 1276209.0, "close_time": 1773568799999, "quote_volume": 1993.158251, "trades": 26, "taker_buy_base": 1132442.0, "taker_buy_quote": 1768.770106 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.001565, "high": 0.001604, "low": 0.001564, "close": 0.001603, "volume": 2765317.0, "close_time": 1773572399999, "quote_volume": 4395.046229, "trades": 48, "taker_buy_base": 1823182.0, "taker_buy_quote": 2899.271515 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.001606, "high": 0.001618, "low": 0.001591, "close": 0.001592, "volume": 7105714.0, "close_time": 1773575999999, "quote_volume": 11387.045572, "trades": 171, "taker_buy_base": 2549374.0, "taker_buy_quote": 4092.867128 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.001591, "high": 0.001595, "low": 0.001579, "close": 0.00158, "volume": 1431072.0, "close_time": 1773579599999, "quote_volume": 2267.888024, "trades": 49, "taker_buy_base": 491403.0, "taker_buy_quote": 778.049747 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.001575, "high": 0.001575, "low": 0.00156, "close": 0.001563, "volume": 1727929.0, "close_time": 1773583199999, "quote_volume": 2699.359159, "trades": 28, "taker_buy_base": 160421.0, "taker_buy_quote": 251.899107 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.001574, "high": 0.001579, "low": 0.001564, "close": 0.001574, "volume": 526261.0, "close_time": 1773586799999, "quote_volume": 828.355828, "trades": 24, "taker_buy_base": 387419.0, "taker_buy_quote": 610.633856 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.001568, "high": 0.00157, "low": 0.001551, "close": 0.001551, "volume": 1225703.0, "close_time": 1773590399999, "quote_volume": 1911.378977, "trades": 37, "taker_buy_base": 275995.0, "taker_buy_quote": 432.117552 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00155, "high": 0.001562, "low": 0.001548, "close": 0.001553, "volume": 3522244.0, "close_time": 1773593999999, "quote_volume": 5483.606046, "trades": 64, "taker_buy_base": 2920342.0, "taker_buy_quote": 4548.361217 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.001554, "high": 0.001562, "low": 0.00155, "close": 0.001557, "volume": 193273.0, "close_time": 1773597599999, "quote_volume": 300.734363, "trades": 6, "taker_buy_base": 91896.0, "taker_buy_quote": 143.320024 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.001556, "high": 0.001556, "low": 0.001547, "close": 0.001547, "volume": 144559.0, "close_time": 1773601199999, "quote_volume": 224.101679, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.001552, "high": 0.001557, "low": 0.001548, "close": 0.001556, "volume": 699783.0, "close_time": 1773604799999, "quote_volume": 1086.427574, "trades": 16, "taker_buy_base": 424231.0, "taker_buy_quote": 659.418281 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001559, "high": 0.001559, "low": 0.001553, "close": 0.001555, "volume": 125228.0, "close_time": 1773608399999, "quote_volume": 194.937501, "trades": 7, "taker_buy_base": 65681.0, "taker_buy_quote": 102.370995 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.001552, "high": 0.001562, "low": 0.001552, "close": 0.001562, "volume": 65659.0, "close_time": 1773611999999, "quote_volume": 102.10806, "trades": 3, "taker_buy_base": 57926.0, "taker_buy_quote": 90.106444 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.001557, "high": 0.001575, "low": 0.001557, "close": 0.001575, "volume": 1141724.0, "close_time": 1773615599999, "quote_volume": 1793.888206, "trades": 17, "taker_buy_base": 959184.0, "taker_buy_quote": 1507.278064 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.001568, "high": 0.001568, "low": 0.001559, "close": 0.001559, "volume": 325446.0, "close_time": 1773619199999, "quote_volume": 507.908847, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00156, "high": 0.001569, "low": 0.001559, "close": 0.001569, "volume": 1093183.0, "close_time": 1773622799999, "quote_volume": 1709.201898, "trades": 21, "taker_buy_base": 696059.0, "taker_buy_quote": 1089.827552 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.001569, "high": 0.001569, "low": 0.001567, "close": 0.001567, "volume": 162359.0, "close_time": 1773626399999, "quote_volume": 254.599153, "trades": 6, "taker_buy_base": 60836.0, "taker_buy_quote": 95.360407 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.00157, "high": 0.00157, "low": 0.001562, "close": 0.001562, "volume": 191024.0, "close_time": 1773629999999, "quote_volume": 299.470361, "trades": 6, "taker_buy_base": 64516.0, "taker_buy_quote": 101.225604 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.001569, "high": 0.001588, "low": 0.001569, "close": 0.001585, "volume": 755320.0, "close_time": 1773633599999, "quote_volume": 1196.266703, "trades": 26, "taker_buy_base": 458779.0, "taker_buy_quote": 726.116238 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001587, "high": 0.001587, "low": 0.001577, "close": 0.001577, "volume": 168823.0, "close_time": 1773637199999, "quote_volume": 266.897063, "trades": 9, "taker_buy_base": 25015.0, "taker_buy_quote": 39.698805 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.001586, "high": 0.001594, "low": 0.001586, "close": 0.001594, "volume": 73225.0, "close_time": 1773640799999, "quote_volume": 116.335763, "trades": 4, "taker_buy_base": 8087.0, "taker_buy_quote": 12.890678 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.001592, "high": 0.0016, "low": 0.001591, "close": 0.001598, "volume": 410191.0, "close_time": 1773644399999, "quote_volume": 654.726793, "trades": 18, "taker_buy_base": 127917.0, "taker_buy_quote": 204.527846 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.001598, "high": 0.001601, "low": 0.001598, "close": 0.001601, "volume": 96448.0, "close_time": 1773647999999, "quote_volume": 154.230602, "trades": 4, "taker_buy_base": 35566.0, "taker_buy_quote": 56.941166 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001603, "high": 0.001603, "low": 0.00158, "close": 0.001584, "volume": 950126.0, "close_time": 1773651599999, "quote_volume": 1511.496406, "trades": 20, "taker_buy_base": 121229.0, "taker_buy_quote": 192.324364 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.001589, "high": 0.00163, "low": 0.001589, "close": 0.001617, "volume": 3862853.0, "close_time": 1773655199999, "quote_volume": 6243.133278, "trades": 78, "taker_buy_base": 1528733.0, "taker_buy_quote": 2468.077424 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.001615, "high": 0.001619, "low": 0.001593, "close": 0.001601, "volume": 1544762.0, "close_time": 1773658799999, "quote_volume": 2472.746097, "trades": 30, "taker_buy_base": 209837.0, "taker_buy_quote": 338.90241 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.001603, "high": 0.001609, "low": 0.0016, "close": 0.001607, "volume": 1129090.0, "close_time": 1773662399999, "quote_volume": 1811.734937, "trades": 26, "taker_buy_base": 473588.0, "taker_buy_quote": 759.902639 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001601, "high": 0.001608, "low": 0.001601, "close": 0.001608, "volume": 50692.0, "close_time": 1773665999999, "quote_volume": 81.394088, "trades": 3, "taker_buy_base": 38091.0, "taker_buy_quote": 61.219887 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.001595, "high": 0.001604, "low": 0.001594, "close": 0.001599, "volume": 137253.0, "close_time": 1773669599999, "quote_volume": 219.620802, "trades": 8, "taker_buy_base": 79837.0, "taker_buy_quote": 127.940761 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.001605, "high": 0.001605, "low": 0.001586, "close": 0.001599, "volume": 942428.0, "close_time": 1773673199999, "quote_volume": 1500.498955, "trades": 41, "taker_buy_base": 318949.0, "taker_buy_quote": 508.541196 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.001597, "high": 0.0016, "low": 0.001592, "close": 0.001592, "volume": 112200.0, "close_time": 1773676799999, "quote_volume": 178.970563, "trades": 7, "taker_buy_base": 3771.0, "taker_buy_quote": 6.0336 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001606, "high": 0.001609, "low": 0.001604, "close": 0.001609, "volume": 104789.0, "close_time": 1773680399999, "quote_volume": 168.21154, "trades": 5, "taker_buy_base": 28245.0, "taker_buy_quote": 45.404523 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.001604, "high": 0.001606, "low": 0.001603, "close": 0.001606, "volume": 105202.0, "close_time": 1773683999999, "quote_volume": 168.774453, "trades": 4, "taker_buy_base": 44864.0, "taker_buy_quote": 72.022198 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.001615, "high": 0.001618, "low": 0.001615, "close": 0.001618, "volume": 223887.0, "close_time": 1773687599999, "quote_volume": 361.828137, "trades": 6, "taker_buy_base": 210615.0, "taker_buy_quote": 340.393857 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.001606, "high": 0.001618, "low": 0.001606, "close": 0.001613, "volume": 294298.0, "close_time": 1773691199999, "quote_volume": 474.701473, "trades": 7, "taker_buy_base": 26651.0, "taker_buy_quote": 43.075046 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001608, "high": 0.001613, "low": 0.001606, "close": 0.001612, "volume": 223443.0, "close_time": 1773694799999, "quote_volume": 359.365672, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.001612, "high": 0.001621, "low": 0.001612, "close": 0.001621, "volume": 531257.0, "close_time": 1773698399999, "quote_volume": 860.905193, "trades": 4, "taker_buy_base": 502101.0, "taker_buy_quote": 813.905721 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.001618, "high": 0.001623, "low": 0.001617, "close": 0.001618, "volume": 1744111.0, "close_time": 1773701999999, "quote_volume": 2823.14459, "trades": 36, "taker_buy_base": 1202317.0, "taker_buy_quote": 1946.587629 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.001614, "high": 0.001621, "low": 0.001606, "close": 0.001618, "volume": 557056.0, "close_time": 1773705599999, "quote_volume": 900.315646, "trades": 43, "taker_buy_base": 148377.0, "taker_buy_quote": 239.61727 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001616, "high": 0.001624, "low": 0.001614, "close": 0.001621, "volume": 512421.0, "close_time": 1773709199999, "quote_volume": 829.514657, "trades": 29, "taker_buy_base": 396481.0, "taker_buy_quote": 642.093846 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.001623, "high": 0.001626, "low": 0.00161, "close": 0.001613, "volume": 833651.0, "close_time": 1773712799999, "quote_volume": 1351.355723, "trades": 31, "taker_buy_base": 396822.0, "taker_buy_quote": 643.829123 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.001613, "high": 0.001613, "low": 0.001603, "close": 0.001612, "volume": 344133.0, "close_time": 1773716399999, "quote_volume": 553.251391, "trades": 17, "taker_buy_base": 114761.0, "taker_buy_quote": 184.573748 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.001602, "high": 0.001602, "low": 0.001585, "close": 0.001589, "volume": 3006615.0, "close_time": 1773719999999, "quote_volume": 4789.404376, "trades": 68, "taker_buy_base": 890711.0, "taker_buy_quote": 1413.93922 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001593, "high": 0.001594, "low": 0.001571, "close": 0.001577, "volume": 1478257.0, "close_time": 1773723599999, "quote_volume": 2336.882028, "trades": 26, "taker_buy_base": 193069.0, "taker_buy_quote": 305.724568 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.001578, "high": 0.00158, "low": 0.00157, "close": 0.00157, "volume": 233065.0, "close_time": 1773727199999, "quote_volume": 366.805379, "trades": 10, "taker_buy_base": 16829.0, "taker_buy_quote": 26.583484 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.001575, "high": 0.001578, "low": 0.001574, "close": 0.001577, "volume": 567409.0, "close_time": 1773730799999, "quote_volume": 894.806898, "trades": 19, "taker_buy_base": 486883.0, "taker_buy_quote": 767.73687 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00158, "high": 0.001589, "low": 0.00158, "close": 0.001588, "volume": 76668.0, "close_time": 1773734399999, "quote_volume": 121.636753, "trades": 4, "taker_buy_base": 47179.0, "taker_buy_quote": 74.808221 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001591, "high": 0.0016, "low": 0.001588, "close": 0.001595, "volume": 914746.0, "close_time": 1773737999999, "quote_volume": 1459.962405, "trades": 14, "taker_buy_base": 137013.0, "taker_buy_quote": 218.912123 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0016, "high": 0.001611, "low": 0.001596, "close": 0.001607, "volume": 4025560.0, "close_time": 1773741599999, "quote_volume": 6453.961675, "trades": 64, "taker_buy_base": 3225321.0, "taker_buy_quote": 5169.912082 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.001609, "high": 0.001634, "low": 0.001609, "close": 0.001632, "volume": 2786534.0, "close_time": 1773745199999, "quote_volume": 4521.684376, "trades": 69, "taker_buy_base": 1234177.0, "taker_buy_quote": 2001.818005 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.001631, "high": 0.001658, "low": 0.001631, "close": 0.001639, "volume": 4183421.0, "close_time": 1773748799999, "quote_volume": 6879.546697, "trades": 105, "taker_buy_base": 2819253.0, "taker_buy_quote": 4641.011866 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001633, "high": 0.001638, "low": 0.001613, "close": 0.001613, "volume": 547132.0, "close_time": 1773752399999, "quote_volume": 888.820581, "trades": 17, "taker_buy_base": 339368.0, "taker_buy_quote": 552.803772 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.001617, "high": 0.001628, "low": 0.001607, "close": 0.001607, "volume": 245413.0, "close_time": 1773755999999, "quote_volume": 397.22023, "trades": 14, "taker_buy_base": 147068.0, "taker_buy_quote": 238.349423 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.001617, "high": 0.001619, "low": 0.001614, "close": 0.001618, "volume": 626376.0, "close_time": 1773759599999, "quote_volume": 1012.149425, "trades": 22, "taker_buy_base": 318468.0, "taker_buy_quote": 515.015023 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.001618, "high": 0.001626, "low": 0.001589, "close": 0.001611, "volume": 11135005.0, "close_time": 1773763199999, "quote_volume": 17854.337713, "trades": 203, "taker_buy_base": 1768284.0, "taker_buy_quote": 2845.233132 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001613, "high": 0.001621, "low": 0.001605, "close": 0.001616, "volume": 1837558.0, "close_time": 1773766799999, "quote_volume": 2963.498403, "trades": 40, "taker_buy_base": 1093431.0, "taker_buy_quote": 1763.419009 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.001617, "high": 0.00163, "low": 0.001615, "close": 0.001627, "volume": 1314388.0, "close_time": 1773770399999, "quote_volume": 2133.536764, "trades": 42, "taker_buy_base": 1237180.0, "taker_buy_quote": 2008.061263 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.001628, "high": 0.001637, "low": 0.001628, "close": 0.001632, "volume": 935039.0, "close_time": 1773773999999, "quote_volume": 1524.929765, "trades": 24, "taker_buy_base": 846572.0, "taker_buy_quote": 1380.640088 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.001627, "high": 0.001633, "low": 0.001624, "close": 0.001624, "volume": 440561.0, "close_time": 1773777599999, "quote_volume": 717.481235, "trades": 13, "taker_buy_base": 229155.0, "taker_buy_quote": 373.384766 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001622, "high": 0.001626, "low": 0.001621, "close": 0.001626, "volume": 284656.0, "close_time": 1773781199999, "quote_volume": 462.317299, "trades": 7, "taker_buy_base": 136700.0, "taker_buy_quote": 222.2742 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.001625, "high": 0.001625, "low": 0.001625, "close": 0.001625, "volume": 13300.0, "close_time": 1773784799999, "quote_volume": 21.6125, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.001627, "high": 0.001628, "low": 0.00162, "close": 0.00162, "volume": 131592.0, "close_time": 1773788399999, "quote_volume": 213.852154, "trades": 6, "taker_buy_base": 86137.0, "taker_buy_quote": 140.185565 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00162, "high": 0.00162, "low": 0.001619, "close": 0.001619, "volume": 123407.0, "close_time": 1773791999999, "quote_volume": 199.854911, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001619, "high": 0.001619, "low": 0.001605, "close": 0.001605, "volume": 313345.0, "close_time": 1773795599999, "quote_volume": 505.422768, "trades": 14, "taker_buy_base": 44072.0, "taker_buy_quote": 71.352568 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.001615, "high": 0.00162, "low": 0.001615, "close": 0.001617, "volume": 57716.0, "close_time": 1773799199999, "quote_volume": 93.373882, "trades": 4, "taker_buy_base": 47141.0, "taker_buy_quote": 76.274107 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00162, "high": 0.001623, "low": 0.00162, "close": 0.001621, "volume": 88467.0, "close_time": 1773802799999, "quote_volume": 143.434496, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00162, "high": 0.001624, "low": 0.001619, "close": 0.001624, "volume": 41981.0, "close_time": 1773806399999, "quote_volume": 68.003731, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001617, "high": 0.00163, "low": 0.001611, "close": 0.001612, "volume": 4252356.0, "close_time": 1773809999999, "quote_volume": 6878.911153, "trades": 68, "taker_buy_base": 3870974.0, "taker_buy_quote": 6262.862394 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.001617, "high": 0.001617, "low": 0.001612, "close": 0.001612, "volume": 399281.0, "close_time": 1773813599999, "quote_volume": 644.02708, "trades": 12, "taker_buy_base": 325262.0, "taker_buy_quote": 524.574269 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.001613, "high": 0.001613, "low": 0.001585, "close": 0.001591, "volume": 5027579.0, "close_time": 1773817199999, "quote_volume": 8035.305871, "trades": 86, "taker_buy_base": 2249572.0, "taker_buy_quote": 3582.48073 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.001597, "high": 0.001597, "low": 0.001586, "close": 0.001594, "volume": 187082.0, "close_time": 1773820799999, "quote_volume": 297.6956, "trades": 12, "taker_buy_base": 87193.0, "taker_buy_quote": 138.910821 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001594, "high": 0.001595, "low": 0.00159, "close": 0.00159, "volume": 333878.0, "close_time": 1773824399999, "quote_volume": 531.246795, "trades": 35, "taker_buy_base": 245411.0, "taker_buy_quote": 390.584265 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00159, "high": 0.001598, "low": 0.00159, "close": 0.001598, "volume": 100114.0, "close_time": 1773827999999, "quote_volume": 159.65251, "trades": 4, "taker_buy_base": 41136.0, "taker_buy_quote": 65.641578 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.001598, "high": 0.001598, "low": 0.001594, "close": 0.001594, "volume": 50549.0, "close_time": 1773831599999, "quote_volume": 80.688478, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00159, "high": 0.001595, "low": 0.001561, "close": 0.00157, "volume": 3545176.0, "close_time": 1773835199999, "quote_volume": 5604.694876, "trades": 64, "taker_buy_base": 1967343.0, "taker_buy_quote": 3101.28219 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001563, "high": 0.001563, "low": 0.001537, "close": 0.001545, "volume": 3439964.0, "close_time": 1773838799999, "quote_volume": 5321.408963, "trades": 82, "taker_buy_base": 600364.0, "taker_buy_quote": 929.913929 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.001537, "high": 0.001549, "low": 0.001537, "close": 0.001546, "volume": 171774.0, "close_time": 1773842399999, "quote_volume": 265.464123, "trades": 12, "taker_buy_base": 125597.0, "taker_buy_quote": 194.251847 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00154, "high": 0.00154, "low": 0.001505, "close": 0.001505, "volume": 2110049.0, "close_time": 1773845999999, "quote_volume": 3207.659557, "trades": 76, "taker_buy_base": 941503.0, "taker_buy_quote": 1432.65203 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.001507, "high": 0.001514, "low": 0.001497, "close": 0.001508, "volume": 896799.0, "close_time": 1773849599999, "quote_volume": 1349.070302, "trades": 31, "taker_buy_base": 313306.0, "taker_buy_quote": 472.566515 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001501, "high": 0.001505, "low": 0.001498, "close": 0.001505, "volume": 2480469.0, "close_time": 1773853199999, "quote_volume": 3721.155344, "trades": 35, "taker_buy_base": 2241510.0, "taker_buy_quote": 3362.676843 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.001495, "high": 0.001513, "low": 0.001495, "close": 0.001512, "volume": 351508.0, "close_time": 1773856799999, "quote_volume": 528.309756, "trades": 15, "taker_buy_base": 234453.0, "taker_buy_quote": 352.551998 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.001511, "high": 0.001514, "low": 0.001496, "close": 0.001496, "volume": 476972.0, "close_time": 1773860399999, "quote_volume": 718.676166, "trades": 22, "taker_buy_base": 286420.0, "taker_buy_quote": 431.768052 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.001503, "high": 0.001503, "low": 0.001496, "close": 0.001496, "volume": 239545.0, "close_time": 1773863999999, "quote_volume": 359.166064, "trades": 12, "taker_buy_base": 29489.0, "taker_buy_quote": 44.321967 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001495, "high": 0.001509, "low": 0.001485, "close": 0.001509, "volume": 542373.0, "close_time": 1773867599999, "quote_volume": 812.206883, "trades": 18, "taker_buy_base": 276279.0, "taker_buy_quote": 415.079204 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.001507, "high": 0.001511, "low": 0.001507, "close": 0.001511, "volume": 470117.0, "close_time": 1773871199999, "quote_volume": 708.714417, "trades": 10, "taker_buy_base": 372818.0, "taker_buy_quote": 561.954682 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.001508, "high": 0.001508, "low": 0.001508, "close": 0.001508, "volume": 6618.0, "close_time": 1773874799999, "quote_volume": 9.979944, "trades": 1, "taker_buy_base": 6618.0, "taker_buy_quote": 9.979944 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00151, "high": 0.001512, "low": 0.001507, "close": 0.001512, "volume": 283042.0, "close_time": 1773878399999, "quote_volume": 427.145261, "trades": 10, "taker_buy_base": 151174.0, "taker_buy_quote": 228.390696 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001511, "high": 0.001511, "low": 0.001502, "close": 0.001506, "volume": 603946.0, "close_time": 1773881999999, "quote_volume": 909.941739, "trades": 20, "taker_buy_base": 273368.0, "taker_buy_quote": 412.088404 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.001508, "high": 0.001511, "low": 0.001503, "close": 0.001511, "volume": 504750.0, "close_time": 1773885599999, "quote_volume": 760.542628, "trades": 15, "taker_buy_base": 264060.0, "taker_buy_quote": 397.940043 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.001511, "high": 0.001512, "low": 0.001508, "close": 0.001508, "volume": 120609.0, "close_time": 1773889199999, "quote_volume": 182.168266, "trades": 5, "taker_buy_base": 62568.0, "taker_buy_quote": 94.556782 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.001511, "high": 0.001513, "low": 0.001504, "close": 0.001504, "volume": 362022.0, "close_time": 1773892799999, "quote_volume": 546.958481, "trades": 11, "taker_buy_base": 268924.0, "taker_buy_quote": 406.344678 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0015, "high": 0.0015, "low": 0.001494, "close": 0.001495, "volume": 470256.0, "close_time": 1773896399999, "quote_volume": 703.648853, "trades": 9, "taker_buy_base": 293322.0, "taker_buy_quote": 439.073545 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.001494, "high": 0.001495, "low": 0.001483, "close": 0.001486, "volume": 531110.0, "close_time": 1773899999999, "quote_volume": 791.010788, "trades": 22, "taker_buy_base": 87209.0, "taker_buy_quote": 129.606173 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.001485, "high": 0.001499, "low": 0.001485, "close": 0.001496, "volume": 368223.0, "close_time": 1773903599999, "quote_volume": 548.637544, "trades": 15, "taker_buy_base": 106177.0, "taker_buy_quote": 158.210753 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.001496, "high": 0.001496, "low": 0.001474, "close": 0.001487, "volume": 1711693.0, "close_time": 1773907199999, "quote_volume": 2537.231574, "trades": 50, "taker_buy_base": 368763.0, "taker_buy_quote": 547.113865 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001485, "high": 0.001489, "low": 0.001482, "close": 0.001489, "volume": 439005.0, "close_time": 1773910799999, "quote_volume": 651.734616, "trades": 14, "taker_buy_base": 376224.0, "taker_buy_quote": 558.604173 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.001494, "high": 0.001497, "low": 0.001494, "close": 0.001496, "volume": 140854.0, "close_time": 1773914399999, "quote_volume": 210.695311, "trades": 6, "taker_buy_base": 140854.0, "taker_buy_quote": 210.695311 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.001495, "high": 0.001495, "low": 0.001488, "close": 0.001488, "volume": 41837.0, "close_time": 1773917999999, "quote_volume": 62.318404, "trades": 3, "taker_buy_base": 12348.0, "taker_buy_quote": 18.438772 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.001485, "high": 0.001485, "low": 0.001484, "close": 0.001484, "volume": 75240.0, "close_time": 1773921599999, "quote_volume": 111.685649, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001485, "high": 0.001485, "low": 0.001478, "close": 0.001479, "volume": 410472.0, "close_time": 1773925199999, "quote_volume": 607.282576, "trades": 16, "taker_buy_base": 27515.0, "taker_buy_quote": 40.7222 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00147, "high": 0.001471, "low": 0.001456, "close": 0.001471, "volume": 900794.0, "close_time": 1773928799999, "quote_volume": 1317.994393, "trades": 32, "taker_buy_base": 564273.0, "taker_buy_quote": 826.169084 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.001462, "high": 0.001468, "low": 0.001461, "close": 0.001468, "volume": 176642.0, "close_time": 1773932399999, "quote_volume": 258.341632, "trades": 6, "taker_buy_base": 116606.0, "taker_buy_quote": 170.599547 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001464, "close": 0.001464, "volume": 1423309.0, "close_time": 1773935999999, "quote_volume": 2089.356416, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001463, "high": 0.001469, "low": 0.001461, "close": 0.001468, "volume": 1172238.0, "close_time": 1773939599999, "quote_volume": 1715.320837, "trades": 19, "taker_buy_base": 835325.0, "taker_buy_quote": 1222.563501 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.001465, "high": 0.001486, "low": 0.001465, "close": 0.001485, "volume": 907361.0, "close_time": 1773943199999, "quote_volume": 1341.541334, "trades": 27, "taker_buy_base": 461914.0, "taker_buy_quote": 682.617537 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.001483, "high": 0.001485, "low": 0.001479, "close": 0.00148, "volume": 479727.0, "close_time": 1773946799999, "quote_volume": 709.914895, "trades": 20, "taker_buy_base": 441623.0, "taker_buy_quote": 653.479079 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00148, "high": 0.00149, "low": 0.00148, "close": 0.001485, "volume": 344988.0, "close_time": 1773950399999, "quote_volume": 512.504904, "trades": 20, "taker_buy_base": 315499.0, "taker_buy_quote": 468.802206 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001485, "high": 0.001488, "low": 0.001485, "close": 0.001486, "volume": 331713.0, "close_time": 1773953999999, "quote_volume": 493.097098, "trades": 21, "taker_buy_base": 243246.0, "taker_buy_quote": 361.576158 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.001485, "high": 0.001486, "low": 0.00148, "close": 0.00148, "volume": 149524.0, "close_time": 1773957599999, "quote_volume": 222.011323, "trades": 7, "taker_buy_base": 63487.0, "taker_buy_quote": 94.341682 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.001475, "high": 0.001475, "low": 0.001469, "close": 0.00147, "volume": 77958.0, "close_time": 1773961199999, "quote_volume": 114.762372, "trades": 4, "taker_buy_base": 34035.0, "taker_buy_quote": 49.999107 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.001473, "high": 0.001478, "low": 0.001473, "close": 0.001478, "volume": 97029.0, "close_time": 1773964799999, "quote_volume": 143.150118, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001476, "high": 0.00148, "low": 0.001475, "close": 0.00148, "volume": 407685.0, "close_time": 1773968399999, "quote_volume": 602.919253, "trades": 11, "taker_buy_base": 245621.0, "taker_buy_quote": 363.51908 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.001487, "high": 0.001491, "low": 0.001484, "close": 0.001491, "volume": 198405.0, "close_time": 1773971999999, "quote_volume": 294.863215, "trades": 6, "taker_buy_base": 139108.0, "taker_buy_quote": 206.834124 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.001488, "high": 0.001498, "low": 0.001488, "close": 0.001498, "volume": 472847.0, "close_time": 1773975599999, "quote_volume": 705.35735, "trades": 15, "taker_buy_base": 164803.0, "taker_buy_quote": 246.476476 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.001503, "high": 0.001507, "low": 0.001498, "close": 0.0015, "volume": 439333.0, "close_time": 1773979199999, "quote_volume": 660.562981, "trades": 19, "taker_buy_base": 118413.0, "taker_buy_quote": 178.049549 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001502, "high": 0.001502, "low": 0.001493, "close": 0.001496, "volume": 129372.0, "close_time": 1773982799999, "quote_volume": 193.605198, "trades": 4, "taker_buy_base": 64686.0, "taker_buy_quote": 96.964314 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.001505, "high": 0.001511, "low": 0.001501, "close": 0.001503, "volume": 1062288.0, "close_time": 1773986399999, "quote_volume": 1597.703109, "trades": 21, "taker_buy_base": 432549.0, "taker_buy_quote": 651.050535 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.001496, "high": 0.0015, "low": 0.001491, "close": 0.001496, "volume": 752355.0, "close_time": 1773989999999, "quote_volume": 1124.17165, "trades": 22, "taker_buy_base": 209894.0, "taker_buy_quote": 314.582256 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.001489, "high": 0.001496, "low": 0.001488, "close": 0.001494, "volume": 264335.0, "close_time": 1773993599999, "quote_volume": 394.159345, "trades": 10, "taker_buy_base": 144621.0, "taker_buy_quote": 215.32542 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0015, "high": 0.001501, "low": 0.001491, "close": 0.001491, "volume": 211196.0, "close_time": 1773997199999, "quote_volume": 316.017768, "trades": 8, "taker_buy_base": 49481.0, "taker_buy_quote": 74.253843 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00148, "high": 0.001483, "low": 0.001478, "close": 0.001483, "volume": 1089735.0, "close_time": 1774000799999, "quote_volume": 1614.263608, "trades": 22, "taker_buy_base": 97488.0, "taker_buy_quote": 144.542361 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.001483, "high": 0.001483, "low": 0.001483, "close": 0.001483, "volume": 4367706.0, "close_time": 1774004399999, "quote_volume": 6477.307998, "trades": 41, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.001485, "high": 0.001486, "low": 0.001476, "close": 0.001476, "volume": 242376.0, "close_time": 1774007999999, "quote_volume": 359.084854, "trades": 10, "taker_buy_base": 83035.0, "taker_buy_quote": 123.333379 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001478, "high": 0.001478, "low": 0.001474, "close": 0.001477, "volume": 53249.0, "close_time": 1774011599999, "quote_volume": 78.553019, "trades": 4, "taker_buy_base": 9174.0, "taker_buy_quote": 13.554126 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.001478, "high": 0.001482, "low": 0.001471, "close": 0.001471, "volume": 658160.0, "close_time": 1774015199999, "quote_volume": 971.56434, "trades": 27, "taker_buy_base": 337712.0, "taker_buy_quote": 499.236373 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.001467, "high": 0.001474, "low": 0.001463, "close": 0.001474, "volume": 1893099.0, "close_time": 1774018799999, "quote_volume": 2773.674224, "trades": 40, "taker_buy_base": 1684655.0, "taker_buy_quote": 2467.312492 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.001465, "high": 0.001468, "low": 0.001457, "close": 0.001468, "volume": 466870.0, "close_time": 1774022399999, "quote_volume": 682.586283, "trades": 19, "taker_buy_base": 257086.0, "taker_buy_quote": 375.504768 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.001473, "high": 0.001474, "low": 0.001468, "close": 0.001474, "volume": 81779.0, "close_time": 1774025999999, "quote_volume": 120.36922, "trades": 3, "taker_buy_base": 57061.0, "taker_buy_quote": 84.083196 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.001474, "high": 0.001474, "low": 0.001464, "close": 0.001464, "volume": 303487.0, "close_time": 1774029599999, "quote_volume": 445.933059, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.001469, "high": 0.001469, "low": 0.001457, "close": 0.001458, "volume": 80136.0, "close_time": 1774033199999, "quote_volume": 117.229108, "trades": 4, "taker_buy_base": 66658.0, "taker_buy_quote": 97.510794 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.001458, "high": 0.001464, "low": 0.00145, "close": 0.001464, "volume": 425320.0, "close_time": 1774036799999, "quote_volume": 619.446742, "trades": 19, "taker_buy_base": 258721.0, "taker_buy_quote": 377.684134 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001459, "high": 0.001462, "low": 0.001452, "close": 0.001462, "volume": 167706.0, "close_time": 1774040399999, "quote_volume": 243.949564, "trades": 10, "taker_buy_base": 32209.0, "taker_buy_quote": 47.015438 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.001458, "high": 0.001475, "low": 0.001458, "close": 0.001471, "volume": 172978.0, "close_time": 1774043999999, "quote_volume": 253.511221, "trades": 11, "taker_buy_base": 135839.0, "taker_buy_quote": 199.114363 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001471, "close": 0.001471, "volume": 0.0, "close_time": 1774047599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.001483, "high": 0.001486, "low": 0.001483, "close": 0.001486, "volume": 407022.0, "close_time": 1774051199999, "quote_volume": 603.99843, "trades": 6, "taker_buy_base": 407022.0, "taker_buy_quote": 603.99843 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00149, "high": 0.001507, "low": 0.001488, "close": 0.001507, "volume": 6188533.0, "close_time": 1774054799999, "quote_volume": 9267.456567, "trades": 112, "taker_buy_base": 2433478.0, "taker_buy_quote": 3655.499538 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.001511, "high": 0.001538, "low": 0.00151, "close": 0.001516, "volume": 4566283.0, "close_time": 1774058399999, "quote_volume": 6942.907421, "trades": 175, "taker_buy_base": 2810290.0, "taker_buy_quote": 4277.014723 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.001512, "high": 0.001514, "low": 0.001482, "close": 0.001483, "volume": 664282.0, "close_time": 1774061999999, "quote_volume": 995.844105, "trades": 24, "taker_buy_base": 290333.0, "taker_buy_quote": 434.028571 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.001472, "high": 0.001472, "low": 0.001463, "close": 0.001467, "volume": 189430.0, "close_time": 1774065599999, "quote_volume": 278.117276, "trades": 8, "taker_buy_base": 23498.0, "taker_buy_quote": 34.471566 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001469, "high": 0.00148, "low": 0.001469, "close": 0.00148, "volume": 63453.0, "close_time": 1774069199999, "quote_volume": 93.609322, "trades": 4, "taker_buy_base": 43453.0, "taker_buy_quote": 64.009322 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.001485, "high": 0.001496, "low": 0.001483, "close": 0.001486, "volume": 1726672.0, "close_time": 1774072799999, "quote_volume": 2570.570746, "trades": 39, "taker_buy_base": 1631155.0, "taker_buy_quote": 2427.93001 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00148, "high": 0.001481, "low": 0.001473, "close": 0.001473, "volume": 133238.0, "close_time": 1774076399999, "quote_volume": 196.875072, "trades": 5, "taker_buy_base": 5064.0, "taker_buy_quote": 7.499784 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.001472, "high": 0.001474, "low": 0.00147, "close": 0.001474, "volume": 63147.0, "close_time": 1774079999999, "quote_volume": 92.96177, "trades": 4, "taker_buy_base": 24002.0, "taker_buy_quote": 35.353934 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00147, "high": 0.00148, "low": 0.001467, "close": 0.001471, "volume": 2812058.0, "close_time": 1774083599999, "quote_volume": 4145.012492, "trades": 43, "taker_buy_base": 2341761.0, "taker_buy_quote": 3454.120746 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.001472, "high": 0.001472, "low": 0.001464, "close": 0.001464, "volume": 305609.0, "close_time": 1774087199999, "quote_volume": 449.065694, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.001466, "high": 0.001468, "low": 0.001463, "close": 0.001468, "volume": 270389.0, "close_time": 1774090799999, "quote_volume": 396.151357, "trades": 11, "taker_buy_base": 15667.0, "taker_buy_quote": 22.983489 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.001472, "high": 0.001472, "low": 0.00147, "close": 0.00147, "volume": 228689.0, "close_time": 1774094399999, "quote_volume": 336.330239, "trades": 7, "taker_buy_base": 125066.0, "taker_buy_quote": 184.004429 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001467, "high": 0.001467, "low": 0.00146, "close": 0.001465, "volume": 636674.0, "close_time": 1774097999999, "quote_volume": 932.269023, "trades": 9, "taker_buy_base": 206498.0, "taker_buy_quote": 302.51957 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.001461, "high": 0.001463, "low": 0.001461, "close": 0.001463, "volume": 42008.0, "close_time": 1774101599999, "quote_volume": 61.438374, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.001468, "high": 0.00148, "low": 0.001467, "close": 0.001474, "volume": 393978.0, "close_time": 1774105199999, "quote_volume": 580.732165, "trades": 12, "taker_buy_base": 189799.0, "taker_buy_quote": 280.392997 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.001475, "high": 0.001494, "low": 0.001475, "close": 0.001491, "volume": 216183.0, "close_time": 1774108799999, "quote_volume": 321.755766, "trades": 7, "taker_buy_base": 64686.0, "taker_buy_quote": 96.479169 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001489, "high": 0.001498, "low": 0.001477, "close": 0.00148, "volume": 1748724.0, "close_time": 1774112399999, "quote_volume": 2599.812274, "trades": 41, "taker_buy_base": 575479.0, "taker_buy_quote": 860.518286 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.001483, "high": 0.001487, "low": 0.001482, "close": 0.001486, "volume": 519599.0, "close_time": 1774115999999, "quote_volume": 770.461572, "trades": 10, "taker_buy_base": 99711.0, "taker_buy_quote": 147.834985 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.001484, "high": 0.001485, "low": 0.001481, "close": 0.001482, "volume": 3043428.0, "close_time": 1774119599999, "quote_volume": 4514.196709, "trades": 44, "taker_buy_base": 2457231.0, "taker_buy_quote": 3645.269134 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.001482, "high": 0.001482, "low": 0.001482, "close": 0.001482, "volume": 0.0, "close_time": 1774123199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001482, "high": 0.001482, "low": 0.001482, "close": 0.001482, "volume": 0.0, "close_time": 1774126799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.001482, "high": 0.001482, "low": 0.001482, "close": 0.001482, "volume": 0.0, "close_time": 1774130399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00148, "high": 0.001481, "low": 0.00148, "close": 0.001481, "volume": 64686.0, "close_time": 1774133999999, "quote_volume": 95.767623, "trades": 2, "taker_buy_base": 64686.0, "taker_buy_quote": 95.767623 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.001475, "high": 0.001475, "low": 0.001438, "close": 0.001438, "volume": 1397822.0, "close_time": 1774137599999, "quote_volume": 2041.571525, "trades": 33, "taker_buy_base": 603868.0, "taker_buy_quote": 887.33323 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001427, "high": 0.001449, "low": 0.001423, "close": 0.001436, "volume": 1100810.0, "close_time": 1774141199999, "quote_volume": 1579.150402, "trades": 34, "taker_buy_base": 258427.0, "taker_buy_quote": 370.106261 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.001432, "high": 0.001435, "low": 0.001421, "close": 0.001423, "volume": 1323681.0, "close_time": 1774144799999, "quote_volume": 1894.090284, "trades": 19, "taker_buy_base": 57470.0, "taker_buy_quote": 82.055183 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.001429, "high": 0.001442, "low": 0.001429, "close": 0.001442, "volume": 571840.0, "close_time": 1774148399999, "quote_volume": 822.023961, "trades": 13, "taker_buy_base": 463791.0, "taker_buy_quote": 666.66569 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.001439, "high": 0.001446, "low": 0.001438, "close": 0.001443, "volume": 433251.0, "close_time": 1774151999999, "quote_volume": 625.142636, "trades": 12, "taker_buy_base": 329055.0, "taker_buy_quote": 474.823643 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001439, "high": 0.001448, "low": 0.001439, "close": 0.001448, "volume": 194058.0, "close_time": 1774155599999, "quote_volume": 280.155066, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.001448, "high": 0.001448, "low": 0.001435, "close": 0.001436, "volume": 254291.0, "close_time": 1774159199999, "quote_volume": 366.428377, "trades": 9, "taker_buy_base": 13928.0, "taker_buy_quote": 20.000608 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.001433, "high": 0.001439, "low": 0.001433, "close": 0.001439, "volume": 73743.0, "close_time": 1774162799999, "quote_volume": 106.027629, "trades": 2, "taker_buy_base": 58985.0, "taker_buy_quote": 84.879415 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.001439, "high": 0.001439, "low": 0.001438, "close": 0.001439, "volume": 262704.0, "close_time": 1774166399999, "quote_volume": 377.998713, "trades": 4, "taker_buy_base": 262704.0, "taker_buy_quote": 377.998713 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001435, "high": 0.001436, "low": 0.001424, "close": 0.001433, "volume": 3102416.0, "close_time": 1774169999999, "quote_volume": 4423.439214, "trades": 43, "taker_buy_base": 2929041.0, "taker_buy_quote": 4175.679953 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.001426, "high": 0.001426, "low": 0.001425, "close": 0.001425, "volume": 64686.0, "close_time": 1774173599999, "quote_volume": 92.209893, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.001426, "high": 0.001426, "low": 0.00142, "close": 0.00142, "volume": 300306.0, "close_time": 1774177199999, "quote_volume": 427.209037, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.001418, "high": 0.001418, "low": 0.0014, "close": 0.0014, "volume": 3677570.0, "close_time": 1774180799999, "quote_volume": 5179.379074, "trades": 38, "taker_buy_base": 416376.0, "taker_buy_quote": 586.604663 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001401, "high": 0.001409, "low": 0.001401, "close": 0.001406, "volume": 450595.0, "close_time": 1774184399999, "quote_volume": 632.608372, "trades": 13, "taker_buy_base": 314018.0, "taker_buy_quote": 440.458036 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.001408, "high": 0.001408, "low": 0.001407, "close": 0.001408, "volume": 54337.0, "close_time": 1774187999999, "quote_volume": 76.474153, "trades": 3, "taker_buy_base": 49738.0, "taker_buy_quote": 69.998761 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.001406, "high": 0.001415, "low": 0.001404, "close": 0.001415, "volume": 837110.0, "close_time": 1774191599999, "quote_volume": 1182.822557, "trades": 17, "taker_buy_base": 726461.0, "taker_buy_quote": 1026.591512 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.001415, "high": 0.001424, "low": 0.001415, "close": 0.001421, "volume": 900213.0, "close_time": 1774195199999, "quote_volume": 1278.463202, "trades": 15, "taker_buy_base": 569010.0, "taker_buy_quote": 807.047166 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001424, "high": 0.001424, "low": 0.001421, "close": 0.001422, "volume": 317035.0, "close_time": 1774198799999, "quote_volume": 450.984211, "trades": 12, "taker_buy_base": 67455.0, "taker_buy_quote": 96.05592 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.001416, "high": 0.001426, "low": 0.001415, "close": 0.001423, "volume": 1270717.0, "close_time": 1774202399999, "quote_volume": 1807.780374, "trades": 16, "taker_buy_base": 878533.0, "taker_buy_quote": 1250.734103 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.001416, "high": 0.001417, "low": 0.001401, "close": 0.001401, "volume": 373282.0, "close_time": 1774205999999, "quote_volume": 525.451582, "trades": 11, "taker_buy_base": 47446.0, "taker_buy_quote": 67.022808 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.001396, "high": 0.001399, "low": 0.001389, "close": 0.001399, "volume": 1615227.0, "close_time": 1774209599999, "quote_volume": 2255.487538, "trades": 33, "taker_buy_base": 918898.0, "taker_buy_quote": 1283.410803 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001401, "high": 0.001401, "low": 0.001394, "close": 0.001394, "volume": 192255.0, "close_time": 1774213199999, "quote_volume": 268.901825, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.001397, "high": 0.001397, "low": 0.001373, "close": 0.001383, "volume": 1534848.0, "close_time": 1774216799999, "quote_volume": 2127.826073, "trades": 42, "taker_buy_base": 323419.0, "taker_buy_quote": 447.508584 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00139, "high": 0.001403, "low": 0.001386, "close": 0.001402, "volume": 1091863.0, "close_time": 1774220399999, "quote_volume": 1521.931964, "trades": 22, "taker_buy_base": 258254.0, "taker_buy_quote": 360.683444 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.001402, "high": 0.001403, "low": 0.001395, "close": 0.001397, "volume": 640810.0, "close_time": 1774223999999, "quote_volume": 896.155417, "trades": 28, "taker_buy_base": 190625.0, "taker_buy_quote": 267.029409 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001389, "high": 0.001399, "low": 0.001389, "close": 0.001399, "volume": 142800.0, "close_time": 1774227599999, "quote_volume": 199.473005, "trades": 8, "taker_buy_base": 115710.0, "taker_buy_quote": 161.844995 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.001399, "high": 0.001402, "low": 0.001396, "close": 0.001397, "volume": 668003.0, "close_time": 1774231199999, "quote_volume": 934.719099, "trades": 17, "taker_buy_base": 479166.0, "taker_buy_quote": 670.814343 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.001409, "high": 0.00141, "low": 0.001404, "close": 0.001404, "volume": 301785.0, "close_time": 1774234799999, "quote_volume": 425.244976, "trades": 7, "taker_buy_base": 262411.0, "taker_buy_quote": 369.797405 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.001406, "high": 0.001411, "low": 0.001405, "close": 0.00141, "volume": 332947.0, "close_time": 1774238399999, "quote_volume": 468.728511, "trades": 15, "taker_buy_base": 332947.0, "taker_buy_quote": 468.728511 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00141, "high": 0.001419, "low": 0.001409, "close": 0.001419, "volume": 234927.0, "close_time": 1774241999999, "quote_volume": 331.58002, "trades": 13, "taker_buy_base": 234927.0, "taker_buy_quote": 331.58002 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.001421, "high": 0.001424, "low": 0.001407, "close": 0.00141, "volume": 349310.0, "close_time": 1774245599999, "quote_volume": 494.737784, "trades": 15, "taker_buy_base": 212966.0, "taker_buy_quote": 301.755346 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.001397, "high": 0.001397, "low": 0.001392, "close": 0.001396, "volume": 128013.0, "close_time": 1774249199999, "quote_volume": 178.516636, "trades": 9, "taker_buy_base": 94718.0, "taker_buy_quote": 132.070111 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.001398, "high": 0.001401, "low": 0.001395, "close": 0.001401, "volume": 379472.0, "close_time": 1774252799999, "quote_volume": 529.945495, "trades": 11, "taker_buy_base": 33295.0, "taker_buy_quote": 46.54641 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001403, "high": 0.001403, "low": 0.001403, "close": 0.001403, "volume": 66590.0, "close_time": 1774256399999, "quote_volume": 93.42577, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.001396, "high": 0.001396, "low": 0.001384, "close": 0.001392, "volume": 304697.0, "close_time": 1774259999999, "quote_volume": 423.330519, "trades": 13, "taker_buy_base": 49806.0, "taker_buy_quote": 69.329952 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.001398, "high": 0.001403, "low": 0.001394, "close": 0.001394, "volume": 227485.0, "close_time": 1774263599999, "quote_volume": 317.633035, "trades": 8, "taker_buy_base": 4947.0, "taker_buy_quote": 6.915906 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.001398, "high": 0.001448, "low": 0.001398, "close": 0.001438, "volume": 10904693.0, "close_time": 1774267199999, "quote_volume": 15575.668983, "trades": 183, "taker_buy_base": 6138681.0, "taker_buy_quote": 8739.793642 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001434, "high": 0.001454, "low": 0.00143, "close": 0.001453, "volume": 1008547.0, "close_time": 1774270799999, "quote_volume": 1452.552106, "trades": 33, "taker_buy_base": 455209.0, "taker_buy_quote": 656.191275 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.001455, "high": 0.001469, "low": 0.001455, "close": 0.001469, "volume": 602529.0, "close_time": 1774274399999, "quote_volume": 878.245399, "trades": 18, "taker_buy_base": 444756.0, "taker_buy_quote": 648.265303 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.001469, "high": 0.001475, "low": 0.001469, "close": 0.001475, "volume": 568506.0, "close_time": 1774277999999, "quote_volume": 837.831705, "trades": 7, "taker_buy_base": 519836.0, "taker_buy_quote": 766.2586 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.001472, "high": 0.001474, "low": 0.00145, "close": 0.00145, "volume": 2588333.0, "close_time": 1774281599999, "quote_volume": 3798.147055, "trades": 56, "taker_buy_base": 2035697.0, "taker_buy_quote": 2989.530956 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001454, "high": 0.001456, "low": 0.001435, "close": 0.001439, "volume": 2866466.0, "close_time": 1774285199999, "quote_volume": 4140.274456, "trades": 30, "taker_buy_base": 539035.0, "taker_buy_quote": 782.937935 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.001438, "high": 0.001444, "low": 0.001438, "close": 0.001444, "volume": 189284.0, "close_time": 1774288799999, "quote_volume": 272.90831, "trades": 10, "taker_buy_base": 98521.0, "taker_buy_quote": 142.028991 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.001442, "high": 0.001445, "low": 0.001442, "close": 0.001445, "volume": 213975.0, "close_time": 1774292399999, "quote_volume": 308.759826, "trades": 7, "taker_buy_base": 35997.0, "taker_buy_quote": 52.015665 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00144, "high": 0.00144, "low": 0.001437, "close": 0.001437, "volume": 137562.0, "close_time": 1774295999999, "quote_volume": 197.885128, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001432, "high": 0.001442, "low": 0.001432, "close": 0.001442, "volume": 188343.0, "close_time": 1774299599999, "quote_volume": 270.68101, "trades": 6, "taker_buy_base": 105965.0, "taker_buy_quote": 152.66835 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.001442, "high": 0.001444, "low": 0.001442, "close": 0.001444, "volume": 103970.0, "close_time": 1774303199999, "quote_volume": 149.999592, "trades": 4, "taker_buy_base": 103970.0, "taker_buy_quote": 149.999592 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.001445, "high": 0.001445, "low": 0.001445, "close": 0.001445, "volume": 34602.0, "close_time": 1774306799999, "quote_volume": 49.99989, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.001439, "high": 0.001439, "low": 0.001435, "close": 0.001436, "volume": 199496.0, "close_time": 1774310399999, "quote_volume": 286.708499, "trades": 8, "taker_buy_base": 146201.0, "taker_buy_quote": 210.150174 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001438, "high": 0.001438, "low": 0.001431, "close": 0.001434, "volume": 217730.0, "close_time": 1774313999999, "quote_volume": 312.342084, "trades": 8, "taker_buy_base": 33295.0, "taker_buy_quote": 47.74503 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.001432, "high": 0.001432, "low": 0.001419, "close": 0.001424, "volume": 285920.0, "close_time": 1774317599999, "quote_volume": 407.937527, "trades": 13, "taker_buy_base": 153864.0, "taker_buy_quote": 219.183436 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.001427, "high": 0.001437, "low": 0.001427, "close": 0.001437, "volume": 246260.0, "close_time": 1774321199999, "quote_volume": 352.673588, "trades": 10, "taker_buy_base": 194090.0, "taker_buy_quote": 278.093818 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.001432, "high": 0.001438, "low": 0.001428, "close": 0.001431, "volume": 298635.0, "close_time": 1774324799999, "quote_volume": 428.009501, "trades": 12, "taker_buy_base": 144985.0, "taker_buy_quote": 208.04167 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001435, "high": 0.001435, "low": 0.001435, "close": 0.001435, "volume": 763159.0, "close_time": 1774328399999, "quote_volume": 1095.133165, "trades": 4, "taker_buy_base": 66295.0, "taker_buy_quote": 95.133325 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.001421, "high": 0.001421, "low": 0.00142, "close": 0.00142, "volume": 43060.0, "close_time": 1774331999999, "quote_volume": 61.178495, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.001425, "high": 0.001429, "low": 0.001425, "close": 0.001429, "volume": 134660.0, "close_time": 1774335599999, "quote_volume": 192.104399, "trades": 7, "taker_buy_base": 110530.0, "taker_buy_quote": 157.719149 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.001432, "high": 0.001436, "low": 0.001427, "close": 0.001428, "volume": 2043860.0, "close_time": 1774339199999, "quote_volume": 2923.312941, "trades": 48, "taker_buy_base": 924474.0, "taker_buy_quote": 1324.608451 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001429, "high": 0.00143, "low": 0.00142, "close": 0.001422, "volume": 1591174.0, "close_time": 1774342799999, "quote_volume": 2268.18416, "trades": 36, "taker_buy_base": 504597.0, "taker_buy_quote": 718.576664 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.001421, "high": 0.001421, "low": 0.00141, "close": 0.001415, "volume": 907810.0, "close_time": 1774346399999, "quote_volume": 1283.841918, "trades": 23, "taker_buy_base": 125360.0, "taker_buy_quote": 177.466997 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.001413, "high": 0.001418, "low": 0.001412, "close": 0.001418, "volume": 628591.0, "close_time": 1774349999999, "quote_volume": 889.944778, "trades": 8, "taker_buy_base": 425342.0, "taker_buy_quote": 602.62424 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.001423, "high": 0.001425, "low": 0.001421, "close": 0.001423, "volume": 705580.0, "close_time": 1774353599999, "quote_volume": 1003.571105, "trades": 13, "taker_buy_base": 66590.0, "taker_buy_quote": 94.89075 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001426, "high": 0.00144, "low": 0.001426, "close": 0.00144, "volume": 1307122.0, "close_time": 1774357199999, "quote_volume": 1872.927559, "trades": 38, "taker_buy_base": 750893.0, "taker_buy_quote": 1076.718109 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.001425, "high": 0.001425, "low": 0.001417, "close": 0.001422, "volume": 1191316.0, "close_time": 1774360799999, "quote_volume": 1690.458339, "trades": 24, "taker_buy_base": 228020.0, "taker_buy_quote": 324.208567 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.001426, "high": 0.001428, "low": 0.001418, "close": 0.001426, "volume": 1095960.0, "close_time": 1774364399999, "quote_volume": 1558.996596, "trades": 41, "taker_buy_base": 710984.0, "taker_buy_quote": 1011.005055 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.001422, "high": 0.001427, "low": 0.001419, "close": 0.001419, "volume": 276216.0, "close_time": 1774367999999, "quote_volume": 392.950003, "trades": 8, "taker_buy_base": 71311.0, "taker_buy_quote": 101.558959 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001417, "high": 0.001418, "low": 0.001412, "close": 0.001413, "volume": 241042.0, "close_time": 1774371599999, "quote_volume": 341.140032, "trades": 10, "taker_buy_base": 33295.0, "taker_buy_quote": 47.14572 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.001412, "high": 0.001412, "low": 0.001404, "close": 0.001408, "volume": 255284.0, "close_time": 1774375199999, "quote_volume": 359.045364, "trades": 9, "taker_buy_base": 83068.0, "taker_buy_quote": 116.764744 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.001414, "high": 0.001419, "low": 0.001414, "close": 0.001419, "volume": 562421.0, "close_time": 1774378799999, "quote_volume": 797.908924, "trades": 9, "taker_buy_base": 82787.0, "taker_buy_quote": 117.308278 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00142, "high": 0.001433, "low": 0.00142, "close": 0.001425, "volume": 2403434.0, "close_time": 1774382399999, "quote_volume": 3432.72719, "trades": 42, "taker_buy_base": 1386421.0, "taker_buy_quote": 1979.989903 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001424, "high": 0.00144, "low": 0.00142, "close": 0.00144, "volume": 831025.0, "close_time": 1774385999999, "quote_volume": 1187.779084, "trades": 31, "taker_buy_base": 622439.0, "taker_buy_quote": 891.162384 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.001445, "high": 0.001455, "low": 0.001445, "close": 0.001455, "volume": 51353.0, "close_time": 1774389599999, "quote_volume": 74.53185, "trades": 4, "taker_buy_base": 51353.0, "taker_buy_quote": 74.53185 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.001455, "high": 0.001458, "low": 0.001448, "close": 0.001448, "volume": 1092823.0, "close_time": 1774393199999, "quote_volume": 1589.541579, "trades": 25, "taker_buy_base": 850793.0, "taker_buy_quote": 1237.843503 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.001454, "high": 0.001454, "low": 0.001454, "close": 0.001454, "volume": 5155.0, "close_time": 1774396799999, "quote_volume": 7.49537, "trades": 1, "taker_buy_base": 5155.0, "taker_buy_quote": 7.49537 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001455, "high": 0.001457, "low": 0.001448, "close": 0.001448, "volume": 157111.0, "close_time": 1774400399999, "quote_volume": 228.61543, "trades": 6, "taker_buy_base": 137552.0, "taker_buy_quote": 200.293998 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.001448, "high": 0.001448, "low": 0.001448, "close": 0.001448, "volume": 0.0, "close_time": 1774403999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.001444, "high": 0.001444, "low": 0.001444, "close": 0.001444, "volume": 93177.0, "close_time": 1774407599999, "quote_volume": 134.547588, "trades": 2, "taker_buy_base": 59882.0, "taker_buy_quote": 86.469608 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.001437, "high": 0.001439, "low": 0.001437, "close": 0.001439, "volume": 99885.0, "close_time": 1774411199999, "quote_volume": 143.63463, "trades": 3, "taker_buy_base": 99885.0, "taker_buy_quote": 143.63463 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001441, "high": 0.001441, "low": 0.00144, "close": 0.00144, "volume": 65439.0, "close_time": 1774414799999, "quote_volume": 94.265455, "trades": 2, "taker_buy_base": 65439.0, "taker_buy_quote": 94.265455 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.001438, "high": 0.001438, "low": 0.001435, "close": 0.001436, "volume": 205773.0, "close_time": 1774418399999, "quote_volume": 295.53846, "trades": 10, "taker_buy_base": 192226.0, "taker_buy_quote": 276.071421 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.001431, "high": 0.001435, "low": 0.001428, "close": 0.001432, "volume": 2649550.0, "close_time": 1774421999999, "quote_volume": 3801.685721, "trades": 16, "taker_buy_base": 50723.0, "taker_buy_quote": 72.735221 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.001432, "high": 0.001434, "low": 0.001432, "close": 0.001434, "volume": 316151.0, "close_time": 1774425599999, "quote_volume": 453.025383, "trades": 4, "taker_buy_base": 316151.0, "taker_buy_quote": 453.025383 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001443, "high": 0.001443, "low": 0.001438, "close": 0.001438, "volume": 327353.0, "close_time": 1774429199999, "quote_volume": 472.126265, "trades": 7, "taker_buy_base": 288366.0, "taker_buy_quote": 416.045883 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.001436, "high": 0.001437, "low": 0.001433, "close": 0.001433, "volume": 188221.0, "close_time": 1774432799999, "quote_volume": 269.97697, "trades": 6, "taker_buy_base": 184115.0, "taker_buy_quote": 264.080754 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.001437, "high": 0.001437, "low": 0.001435, "close": 0.001437, "volume": 294471.0, "close_time": 1774436399999, "quote_volume": 422.985285, "trades": 10, "taker_buy_base": 227881.0, "taker_buy_quote": 327.362045 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.001434, "high": 0.00144, "low": 0.001434, "close": 0.001439, "volume": 448824.0, "close_time": 1774439999999, "quote_volume": 644.487777, "trades": 14, "taker_buy_base": 36024.0, "taker_buy_quote": 51.805241 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001436, "high": 0.001448, "low": 0.001436, "close": 0.001446, "volume": 517751.0, "close_time": 1774443599999, "quote_volume": 745.099768, "trades": 16, "taker_buy_base": 385400.0, "taker_buy_quote": 554.612885 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.001446, "high": 0.00145, "low": 0.001441, "close": 0.001441, "volume": 1375131.0, "close_time": 1774447199999, "quote_volume": 1987.617479, "trades": 30, "taker_buy_base": 828346.0, "taker_buy_quote": 1198.647413 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.001444, "high": 0.001445, "low": 0.001441, "close": 0.001443, "volume": 371216.0, "close_time": 1774450799999, "quote_volume": 535.680703, "trades": 11, "taker_buy_base": 99885.0, "taker_buy_quote": 144.16735 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.001443, "high": 0.001448, "low": 0.001434, "close": 0.001442, "volume": 1731077.0, "close_time": 1774454399999, "quote_volume": 2497.392897, "trades": 53, "taker_buy_base": 1246424.0, "taker_buy_quote": 1800.026912 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001443, "high": 0.001452, "low": 0.001442, "close": 0.001449, "volume": 492586.0, "close_time": 1774457999999, "quote_volume": 713.015447, "trades": 17, "taker_buy_base": 94562.0, "taker_buy_quote": 136.496205 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.001451, "high": 0.001451, "low": 0.00145, "close": 0.00145, "volume": 66436.0, "close_time": 1774461599999, "quote_volume": 96.365495, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.001458, "high": 0.001458, "low": 0.001456, "close": 0.001457, "volume": 150353.0, "close_time": 1774465199999, "quote_volume": 219.081494, "trades": 6, "taker_buy_base": 50468.0, "taker_buy_quote": 73.582344 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.001459, "high": 0.001463, "low": 0.001455, "close": 0.001455, "volume": 2104960.0, "close_time": 1774468799999, "quote_volume": 3069.224647, "trades": 32, "taker_buy_base": 1147598.0, "taker_buy_quote": 1672.471725 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001453, "high": 0.001453, "low": 0.001441, "close": 0.001441, "volume": 873014.0, "close_time": 1774472399999, "quote_volume": 1262.967237, "trades": 15, "taker_buy_base": 69348.0, "taker_buy_quote": 99.966521 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.001441, "high": 0.001444, "low": 0.001438, "close": 0.001444, "volume": 203148.0, "close_time": 1774475999999, "quote_volume": 292.977419, "trades": 8, "taker_buy_base": 161728.0, "taker_buy_quote": 233.315574 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.001448, "high": 0.001458, "low": 0.001448, "close": 0.001458, "volume": 505797.0, "close_time": 1774479599999, "quote_volume": 733.855249, "trades": 13, "taker_buy_base": 399054.0, "taker_buy_quote": 578.39043 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.001457, "high": 0.001458, "low": 0.001456, "close": 0.001457, "volume": 487723.0, "close_time": 1774483199999, "quote_volume": 710.649269, "trades": 11, "taker_buy_base": 31081.0, "taker_buy_quote": 45.291776 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001457, "high": 0.001465, "low": 0.001457, "close": 0.001459, "volume": 1776915.0, "close_time": 1774486799999, "quote_volume": 2593.811671, "trades": 31, "taker_buy_base": 1062410.0, "taker_buy_quote": 1550.909091 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.001458, "high": 0.001461, "low": 0.001458, "close": 0.001461, "volume": 86836.0, "close_time": 1774490399999, "quote_volume": 126.853428, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00145, "high": 0.00145, "low": 0.001443, "close": 0.001446, "volume": 426522.0, "close_time": 1774493999999, "quote_volume": 617.028949, "trades": 7, "taker_buy_base": 86135.0, "taker_buy_quote": 124.55121 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.001442, "high": 0.001444, "low": 0.001439, "close": 0.001439, "volume": 935628.0, "close_time": 1774497599999, "quote_volume": 1346.697354, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001439, "high": 0.00144, "low": 0.001436, "close": 0.00144, "volume": 394681.0, "close_time": 1774501199999, "quote_volume": 567.902955, "trades": 9, "taker_buy_base": 262500.0, "taker_buy_quote": 377.762085 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.001436, "high": 0.001436, "low": 0.001422, "close": 0.001425, "volume": 786407.0, "close_time": 1774504799999, "quote_volume": 1124.804852, "trades": 14, "taker_buy_base": 320881.0, "taker_buy_quote": 458.380543 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.001422, "high": 0.001422, "low": 0.001414, "close": 0.001419, "volume": 664714.0, "close_time": 1774508399999, "quote_volume": 943.759259, "trades": 14, "taker_buy_base": 304687.0, "taker_buy_quote": 432.360662 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.001418, "high": 0.001419, "low": 0.001414, "close": 0.001418, "volume": 162160.0, "close_time": 1774511999999, "quote_volume": 229.795039, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001417, "high": 0.001417, "low": 0.001411, "close": 0.001416, "volume": 380929.0, "close_time": 1774515599999, "quote_volume": 538.109727, "trades": 7, "taker_buy_base": 8166.0, "taker_buy_quote": 11.563056 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.001414, "high": 0.001421, "low": 0.001405, "close": 0.001406, "volume": 2055688.0, "close_time": 1774519199999, "quote_volume": 2901.609462, "trades": 33, "taker_buy_base": 1168991.0, "taker_buy_quote": 1650.718136 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.001402, "high": 0.001405, "low": 0.001398, "close": 0.001398, "volume": 1468141.0, "close_time": 1774522799999, "quote_volume": 2056.415229, "trades": 23, "taker_buy_base": 370385.0, "taker_buy_quote": 520.189964 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.001397, "high": 0.001398, "low": 0.001394, "close": 0.001397, "volume": 5698434.0, "close_time": 1774526399999, "quote_volume": 7955.260219, "trades": 87, "taker_buy_base": 4801027.0, "taker_buy_quote": 6702.189465 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001401, "high": 0.001405, "low": 0.001401, "close": 0.001405, "volume": 272767.0, "close_time": 1774529999999, "quote_volume": 382.876013, "trades": 9, "taker_buy_base": 272767.0, "taker_buy_quote": 382.876013 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.001412, "high": 0.001425, "low": 0.001411, "close": 0.00142, "volume": 883258.0, "close_time": 1774533599999, "quote_volume": 1250.608057, "trades": 32, "taker_buy_base": 500708.0, "taker_buy_quote": 709.302326 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.001423, "high": 0.001425, "low": 0.00142, "close": 0.00142, "volume": 283055.0, "close_time": 1774537199999, "quote_volume": 402.554372, "trades": 19, "taker_buy_base": 163965.0, "taker_buy_quote": 233.296413 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.001413, "high": 0.001413, "low": 0.001397, "close": 0.001403, "volume": 3473252.0, "close_time": 1774540799999, "quote_volume": 4883.02849, "trades": 82, "taker_buy_base": 1897529.0, "taker_buy_quote": 2667.778003 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001403, "high": 0.001403, "low": 0.001396, "close": 0.001396, "volume": 496516.0, "close_time": 1774544399999, "quote_volume": 694.558533, "trades": 9, "taker_buy_base": 53334.0, "taker_buy_quote": 74.796849 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.001386, "high": 0.001392, "low": 0.001385, "close": 0.001385, "volume": 1700519.0, "close_time": 1774547999999, "quote_volume": 2360.045067, "trades": 25, "taker_buy_base": 149938.0, "taker_buy_quote": 208.056897 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.001387, "high": 0.001397, "low": 0.001381, "close": 0.001395, "volume": 1584066.0, "close_time": 1774551599999, "quote_volume": 2201.175133, "trades": 51, "taker_buy_base": 1215503.0, "taker_buy_quote": 1690.819002 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.001396, "high": 0.001396, "low": 0.001386, "close": 0.001388, "volume": 2187744.0, "close_time": 1774555199999, "quote_volume": 3043.927341, "trades": 25, "taker_buy_base": 959785.0, "taker_buy_quote": 1337.363884 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001393, "high": 0.001408, "low": 0.001393, "close": 0.001406, "volume": 1402081.0, "close_time": 1774558799999, "quote_volume": 1961.428486, "trades": 38, "taker_buy_base": 979958.0, "taker_buy_quote": 1370.767138 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.001404, "high": 0.001417, "low": 0.001404, "close": 0.001417, "volume": 238592.0, "close_time": 1774562399999, "quote_volume": 336.463198, "trades": 8, "taker_buy_base": 92796.0, "taker_buy_quote": 130.711747 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.001413, "high": 0.001413, "low": 0.001412, "close": 0.001413, "volume": 178298.0, "close_time": 1774565999999, "quote_volume": 251.884862, "trades": 5, "taker_buy_base": 123851.0, "taker_buy_quote": 174.978792 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.001418, "high": 0.001418, "low": 0.001411, "close": 0.001412, "volume": 159671.0, "close_time": 1774569599999, "quote_volume": 225.821277, "trades": 4, "taker_buy_base": 159671.0, "taker_buy_quote": 225.821277 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00141, "high": 0.001412, "low": 0.001408, "close": 0.001412, "volume": 1664669.0, "close_time": 1774573199999, "quote_volume": 2348.6537, "trades": 27, "taker_buy_base": 1306571.0, "taker_buy_quote": 1844.035145 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.001413, "high": 0.001418, "low": 0.001413, "close": 0.001418, "volume": 1497112.0, "close_time": 1774576799999, "quote_volume": 2115.585731, "trades": 12, "taker_buy_base": 1497112.0, "taker_buy_quote": 2115.585731 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.001418, "high": 0.001433, "low": 0.001418, "close": 0.001432, "volume": 631241.0, "close_time": 1774580399999, "quote_volume": 899.437468, "trades": 17, "taker_buy_base": 577231.0, "taker_buy_quote": 822.309278 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.001444, "high": 0.00145, "low": 0.001437, "close": 0.001439, "volume": 1125871.0, "close_time": 1774583999999, "quote_volume": 1625.882748, "trades": 30, "taker_buy_base": 337466.0, "taker_buy_quote": 487.137702 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001435, "high": 0.001436, "low": 0.001429, "close": 0.00143, "volume": 183326.0, "close_time": 1774587599999, "quote_volume": 263.090524, "trades": 8, "taker_buy_base": 172668.0, "taker_buy_quote": 247.854484 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.001434, "high": 0.001434, "low": 0.001415, "close": 0.00142, "volume": 359596.0, "close_time": 1774591199999, "quote_volume": 511.549322, "trades": 11, "taker_buy_base": 158356.0, "taker_buy_quote": 225.413267 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.001419, "high": 0.001422, "low": 0.001419, "close": 0.001422, "volume": 37933.0, "close_time": 1774594799999, "quote_volume": 53.898474, "trades": 2, "taker_buy_base": 37933.0, "taker_buy_quote": 53.898474 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.001422, "high": 0.001425, "low": 0.001422, "close": 0.001422, "volume": 83210.0, "close_time": 1774598399999, "quote_volume": 118.389538, "trades": 4, "taker_buy_base": 43836.0, "taker_buy_quote": 62.39971 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001419, "high": 0.001419, "low": 0.001409, "close": 0.001414, "volume": 324947.0, "close_time": 1774601999999, "quote_volume": 459.32743, "trades": 12, "taker_buy_base": 66590.0, "taker_buy_quote": 93.858605 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.001412, "high": 0.001412, "low": 0.001389, "close": 0.001389, "volume": 588188.0, "close_time": 1774605599999, "quote_volume": 821.023724, "trades": 18, "taker_buy_base": 51025.0, "taker_buy_quote": 71.0268 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.001388, "high": 0.001392, "low": 0.001356, "close": 0.00136, "volume": 2862981.0, "close_time": 1774609199999, "quote_volume": 3949.147597, "trades": 63, "taker_buy_base": 598953.0, "taker_buy_quote": 825.548454 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.001361, "high": 0.001368, "low": 0.001356, "close": 0.001367, "volume": 563455.0, "close_time": 1774612799999, "quote_volume": 767.619824, "trades": 22, "taker_buy_base": 352155.0, "taker_buy_quote": 480.389145 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001365, "high": 0.001374, "low": 0.001362, "close": 0.001374, "volume": 294743.0, "close_time": 1774616399999, "quote_volume": 402.883412, "trades": 16, "taker_buy_base": 196717.0, "taker_buy_quote": 269.212942 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.001373, "high": 0.001376, "low": 0.001367, "close": 0.001376, "volume": 521179.0, "close_time": 1774619999999, "quote_volume": 716.096751, "trades": 20, "taker_buy_base": 390388.0, "taker_buy_quote": 536.759362 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.001376, "high": 0.001377, "low": 0.001371, "close": 0.001377, "volume": 249803.0, "close_time": 1774623599999, "quote_volume": 343.397311, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00138, "high": 0.001391, "low": 0.001376, "close": 0.001376, "volume": 1982095.0, "close_time": 1774627199999, "quote_volume": 2754.851162, "trades": 31, "taker_buy_base": 1780342.0, "taker_buy_quote": 2476.186661 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001372, "high": 0.001376, "low": 0.001366, "close": 0.001371, "volume": 1966253.0, "close_time": 1774630799999, "quote_volume": 2688.753585, "trades": 28, "taker_buy_base": 198969.0, "taker_buy_quote": 273.324276 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.001375, "high": 0.001376, "low": 0.001369, "close": 0.001374, "volume": 178823.0, "close_time": 1774634399999, "quote_volume": 245.57733, "trades": 10, "taker_buy_base": 137499.0, "taker_buy_quote": 188.910174 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 0.0, "close_time": 1774637999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.001372, "high": 0.00138, "low": 0.001372, "close": 0.001376, "volume": 400735.0, "close_time": 1774641599999, "quote_volume": 551.982969, "trades": 15, "taker_buy_base": 238439.0, "taker_buy_quote": 328.812755 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001378, "high": 0.001378, "low": 0.001376, "close": 0.001377, "volume": 287892.0, "close_time": 1774645199999, "quote_volume": 396.360694, "trades": 10, "taker_buy_base": 180053.0, "taker_buy_quote": 247.833096 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.001373, "high": 0.001373, "low": 0.001372, "close": 0.001372, "volume": 76335.0, "close_time": 1774648799999, "quote_volume": 104.764915, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.001372, "high": 0.001372, "low": 0.001365, "close": 0.001368, "volume": 711551.0, "close_time": 1774652399999, "quote_volume": 973.417988, "trades": 13, "taker_buy_base": 59439.0, "taker_buy_quote": 81.440345 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.001368, "high": 0.001368, "low": 0.001364, "close": 0.001364, "volume": 1420602.0, "close_time": 1774655999999, "quote_volume": 1943.27744, "trades": 8, "taker_buy_base": 17998.0, "taker_buy_quote": 24.585268 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001371, "high": 0.001371, "low": 0.00137, "close": 0.00137, "volume": 52480.0, "close_time": 1774659599999, "quote_volume": 71.915834, "trades": 2, "taker_buy_base": 18234.0, "taker_buy_quote": 24.998814 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.001363, "high": 0.001363, "low": 0.001353, "close": 0.001359, "volume": 181020.0, "close_time": 1774663199999, "quote_volume": 245.838534, "trades": 10, "taker_buy_base": 168965.0, "taker_buy_quote": 229.528119 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00136, "high": 0.00136, "low": 0.00136, "close": 0.00136, "volume": 11337.0, "close_time": 1774666799999, "quote_volume": 15.41832, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 34246.0, "close_time": 1774670399999, "quote_volume": 46.608806, "trades": 1, "taker_buy_base": 34246.0, "taker_buy_quote": 46.608806 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001359, "high": 0.001362, "low": 0.001359, "close": 0.001362, "volume": 68492.0, "close_time": 1774673999999, "quote_volume": 93.183366, "trades": 2, "taker_buy_base": 68492.0, "taker_buy_quote": 93.183366 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.001354, "high": 0.001372, "low": 0.001354, "close": 0.001372, "volume": 112001.0, "close_time": 1774677599999, "quote_volume": 152.937436, "trades": 4, "taker_buy_base": 102001.0, "taker_buy_quote": 139.397436 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.001373, "high": 0.001373, "low": 0.001373, "close": 0.001373, "volume": 193612.0, "close_time": 1774681199999, "quote_volume": 265.829276, "trades": 2, "taker_buy_base": 193612.0, "taker_buy_quote": 265.829276 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.001371, "high": 0.001383, "low": 0.001371, "close": 0.001378, "volume": 1913760.0, "close_time": 1774684799999, "quote_volume": 2641.70301, "trades": 31, "taker_buy_base": 800413.0, "taker_buy_quote": 1102.401549 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001381, "high": 0.001381, "low": 0.001379, "close": 0.001379, "volume": 165282.0, "close_time": 1774688399999, "quote_volume": 228.044118, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.001377, "high": 0.001377, "low": 0.001371, "close": 0.001371, "volume": 56954.0, "close_time": 1774691999999, "quote_volume": 78.224346, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.001372, "high": 0.001372, "low": 0.001364, "close": 0.001364, "volume": 144787.0, "close_time": 1774695599999, "quote_volume": 198.26379, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.001373, "high": 0.001375, "low": 0.001373, "close": 0.001375, "volume": 176432.0, "close_time": 1774699199999, "quote_volume": 242.525508, "trades": 4, "taker_buy_base": 176432.0, "taker_buy_quote": 242.525508 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001377, "high": 0.001379, "low": 0.001372, "close": 0.001372, "volume": 189808.0, "close_time": 1774702799999, "quote_volume": 261.310681, "trades": 8, "taker_buy_base": 114297.0, "taker_buy_quote": 157.401375 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.001374, "high": 0.001393, "low": 0.001374, "close": 0.001386, "volume": 1122620.0, "close_time": 1774706399999, "quote_volume": 1561.199921, "trades": 31, "taker_buy_base": 552292.0, "taker_buy_quote": 767.785535 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.001384, "high": 0.001384, "low": 0.001374, "close": 0.001374, "volume": 268083.0, "close_time": 1774709999999, "quote_volume": 370.353641, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.001381, "high": 0.001385, "low": 0.001379, "close": 0.001379, "volume": 795605.0, "close_time": 1774713599999, "quote_volume": 1099.131809, "trades": 25, "taker_buy_base": 591683.0, "taker_buy_quote": 817.66996 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001385, "high": 0.001391, "low": 0.001385, "close": 0.001391, "volume": 143297.0, "close_time": 1774717199999, "quote_volume": 198.967507, "trades": 5, "taker_buy_base": 143297.0, "taker_buy_quote": 198.967507 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.001396, "high": 0.001397, "low": 0.001387, "close": 0.001388, "volume": 1096816.0, "close_time": 1774720799999, "quote_volume": 1524.590659, "trades": 18, "taker_buy_base": 965380.0, "taker_buy_quote": 1342.069055 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00139, "high": 0.00139, "low": 0.00139, "close": 0.00139, "volume": 22918.0, "close_time": 1774724399999, "quote_volume": 31.85602, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00139, "high": 0.00139, "low": 0.00139, "close": 0.00139, "volume": 0.0, "close_time": 1774727999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001389, "high": 0.00139, "low": 0.001381, "close": 0.001381, "volume": 403785.0, "close_time": 1774731599999, "quote_volume": 558.764914, "trades": 14, "taker_buy_base": 191835.0, "taker_buy_quote": 265.198103 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.001382, "high": 0.001382, "low": 0.001379, "close": 0.001379, "volume": 44796.0, "close_time": 1774735199999, "quote_volume": 61.816239, "trades": 3, "taker_buy_base": 10791.0, "taker_buy_quote": 14.913162 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.001375, "high": 0.001375, "low": 0.001375, "close": 0.001375, "volume": 7000.0, "close_time": 1774738799999, "quote_volume": 9.625, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.001373, "high": 0.001373, "low": 0.001364, "close": 0.001364, "volume": 3136453.0, "close_time": 1774742399999, "quote_volume": 4296.029591, "trades": 31, "taker_buy_base": 809663.0, "taker_buy_quote": 1111.667299 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001374, "high": 0.001437, "low": 0.00136, "close": 0.00139, "volume": 57116468.0, "close_time": 1774745999999, "quote_volume": 80302.143729, "trades": 843, "taker_buy_base": 32977495.0, "taker_buy_quote": 46463.065561 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.001391, "high": 0.001391, "low": 0.00137, "close": 0.00137, "volume": 930576.0, "close_time": 1774749599999, "quote_volume": 1282.042869, "trades": 28, "taker_buy_base": 327479.0, "taker_buy_quote": 451.865139 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.001371, "high": 0.001371, "low": 0.001364, "close": 0.001364, "volume": 360535.0, "close_time": 1774753199999, "quote_volume": 492.733239, "trades": 14, "taker_buy_base": 67654.0, "taker_buy_quote": 92.58408 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.001364, "high": 0.001366, "low": 0.001358, "close": 0.001363, "volume": 3193592.0, "close_time": 1774756799999, "quote_volume": 4346.454597, "trades": 32, "taker_buy_base": 1652364.0, "taker_buy_quote": 2245.021216 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001363, "high": 0.001363, "low": 0.001359, "close": 0.001359, "volume": 102738.0, "close_time": 1774760399999, "quote_volume": 139.792172, "trades": 3, "taker_buy_base": 34246.0, "taker_buy_quote": 46.677298 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 0.0, "close_time": 1774763999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.001358, "high": 0.001362, "low": 0.001356, "close": 0.00136, "volume": 579970.0, "close_time": 1774767599999, "quote_volume": 788.01335, "trades": 17, "taker_buy_base": 386589.0, "taker_buy_quote": 525.719332 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 34246.0, "close_time": 1774771199999, "quote_volume": 46.540314, "trades": 1, "taker_buy_base": 34246.0, "taker_buy_quote": 46.540314 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00136, "high": 0.001367, "low": 0.00136, "close": 0.00136, "volume": 899155.0, "close_time": 1774774799999, "quote_volume": 1225.205046, "trades": 26, "taker_buy_base": 697434.0, "taker_buy_quote": 950.747913 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.001368, "high": 0.001378, "low": 0.001368, "close": 0.001378, "volume": 303521.0, "close_time": 1774778399999, "quote_volume": 417.467086, "trades": 8, "taker_buy_base": 303521.0, "taker_buy_quote": 417.467086 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.001373, "high": 0.001373, "low": 0.001354, "close": 0.001362, "volume": 1981024.0, "close_time": 1774781999999, "quote_volume": 2700.401712, "trades": 17, "taker_buy_base": 960605.0, "taker_buy_quote": 1316.971969 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.001363, "high": 0.001368, "low": 0.001363, "close": 0.001368, "volume": 102738.0, "close_time": 1774785599999, "quote_volume": 140.374354, "trades": 3, "taker_buy_base": 102738.0, "taker_buy_quote": 140.374354 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001351, "high": 0.001351, "low": 0.001344, "close": 0.001348, "volume": 372805.0, "close_time": 1774789199999, "quote_volume": 503.119943, "trades": 10, "taker_buy_base": 24079.0, "taker_buy_quote": 32.454492 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.001345, "high": 0.00135, "low": 0.001341, "close": 0.001341, "volume": 946477.0, "close_time": 1774792799999, "quote_volume": 1274.66169, "trades": 29, "taker_buy_base": 679159.0, "taker_buy_quote": 915.317806 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.001341, "high": 0.00135, "low": 0.00134, "close": 0.001344, "volume": 753418.0, "close_time": 1774796399999, "quote_volume": 1012.990699, "trades": 28, "taker_buy_base": 241437.0, "taker_buy_quote": 324.89251 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.001345, "high": 0.001347, "low": 0.001342, "close": 0.001344, "volume": 342634.0, "close_time": 1774799999999, "quote_volume": 460.247409, "trades": 12, "taker_buy_base": 110996.0, "taker_buy_quote": 149.170419 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001343, "high": 0.001348, "low": 0.001343, "close": 0.001345, "volume": 237217.0, "close_time": 1774803599999, "quote_volume": 319.306507, "trades": 9, "taker_buy_base": 68338.0, "taker_buy_quote": 91.948304 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.001343, "high": 0.00135, "low": 0.001343, "close": 0.00135, "volume": 147131.0, "close_time": 1774807199999, "quote_volume": 198.300497, "trades": 5, "taker_buy_base": 34246.0, "taker_buy_quote": 46.2321 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 20080.0, "close_time": 1774810799999, "quote_volume": 27.08792, "trades": 3, "taker_buy_base": 15633.0, "taker_buy_quote": 21.088917 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.001346, "high": 0.001348, "low": 0.001341, "close": 0.001341, "volume": 797719.0, "close_time": 1774814399999, "quote_volume": 1072.671192, "trades": 21, "taker_buy_base": 402023.0, "taker_buy_quote": 541.308354 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001345, "high": 0.001345, "low": 0.001344, "close": 0.001344, "volume": 45217.0, "close_time": 1774817999999, "quote_volume": 60.805894, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.001347, "high": 0.001356, "low": 0.001345, "close": 0.001356, "volume": 328776.0, "close_time": 1774821599999, "quote_volume": 443.635885, "trades": 9, "taker_buy_base": 89806.0, "taker_buy_quote": 121.776936 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.001345, "high": 0.001345, "low": 0.001318, "close": 0.001333, "volume": 1551505.0, "close_time": 1774825199999, "quote_volume": 2056.90934, "trades": 24, "taker_buy_base": 172192.0, "taker_buy_quote": 228.808638 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.001335, "high": 0.001342, "low": 0.001335, "close": 0.001342, "volume": 62449.0, "close_time": 1774828799999, "quote_volume": 83.447409, "trades": 2, "taker_buy_base": 11142.0, "taker_buy_quote": 14.952564 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001331, "high": 0.001355, "low": 0.001331, "close": 0.001355, "volume": 1971248.0, "close_time": 1774832399999, "quote_volume": 2651.829632, "trades": 32, "taker_buy_base": 1929552.0, "taker_buy_quote": 2595.647336 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.001347, "high": 0.001356, "low": 0.001347, "close": 0.001355, "volume": 239758.0, "close_time": 1774835999999, "quote_volume": 323.878758, "trades": 8, "taker_buy_base": 68528.0, "taker_buy_quote": 92.478536 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00136, "high": 0.001366, "low": 0.001357, "close": 0.001366, "volume": 214342.0, "close_time": 1774839599999, "quote_volume": 291.165135, "trades": 10, "taker_buy_base": 63236.0, "taker_buy_quote": 85.874488 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.001362, "high": 0.001363, "low": 0.001361, "close": 0.001363, "volume": 72112.0, "close_time": 1774843199999, "quote_volume": 98.187152, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001368, "high": 0.001372, "low": 0.001367, "close": 0.001369, "volume": 146268.0, "close_time": 1774846799999, "quote_volume": 200.230052, "trades": 8, "taker_buy_base": 91942.0, "taker_buy_quote": 125.922052 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.001366, "high": 0.001366, "low": 0.001366, "close": 0.001366, "volume": 13407.0, "close_time": 1774850399999, "quote_volume": 18.313962, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.001369, "high": 0.001369, "low": 0.001363, "close": 0.001363, "volume": 242316.0, "close_time": 1774853999999, "quote_volume": 330.807455, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.001366, "high": 0.001372, "low": 0.001366, "close": 0.001372, "volume": 139206.0, "close_time": 1774857599999, "quote_volume": 190.339958, "trades": 5, "taker_buy_base": 139206.0, "taker_buy_quote": 190.339958 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001374, "high": 0.001378, "low": 0.001373, "close": 0.001378, "volume": 687785.0, "close_time": 1774861199999, "quote_volume": 945.746289, "trades": 16, "taker_buy_base": 509917.0, "taker_buy_quote": 701.465033 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.001376, "high": 0.001376, "low": 0.001364, "close": 0.001364, "volume": 733934.0, "close_time": 1774864799999, "quote_volume": 1005.434805, "trades": 18, "taker_buy_base": 91289.0, "taker_buy_quote": 125.088629 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.001364, "high": 0.001373, "low": 0.001363, "close": 0.00137, "volume": 611231.0, "close_time": 1774868399999, "quote_volume": 835.020225, "trades": 16, "taker_buy_base": 419243.0, "taker_buy_quote": 573.14748 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.001374, "high": 0.001385, "low": 0.001373, "close": 0.001377, "volume": 485974.0, "close_time": 1774871999999, "quote_volume": 669.942792, "trades": 14, "taker_buy_base": 350048.0, "taker_buy_quote": 482.669952 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001379, "high": 0.001379, "low": 0.001378, "close": 0.001378, "volume": 41363.0, "close_time": 1774875599999, "quote_volume": 57.03246, "trades": 2, "taker_buy_base": 34246.0, "taker_buy_quote": 47.225234 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.001376, "high": 0.001378, "low": 0.001376, "close": 0.001378, "volume": 40786.0, "close_time": 1774879199999, "quote_volume": 56.190028, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00137, "high": 0.001374, "low": 0.001364, "close": 0.001374, "volume": 208903.0, "close_time": 1774882799999, "quote_volume": 285.87081, "trades": 7, "taker_buy_base": 124131.0, "taker_buy_quote": 170.155482 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00137, "high": 0.001375, "low": 0.00137, "close": 0.001373, "volume": 205372.0, "close_time": 1774886399999, "quote_volume": 281.799162, "trades": 9, "taker_buy_base": 205372.0, "taker_buy_quote": 281.799162 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001371, "high": 0.001372, "low": 0.001356, "close": 0.001363, "volume": 3479411.0, "close_time": 1774889999999, "quote_volume": 4735.378277, "trades": 48, "taker_buy_base": 615040.0, "taker_buy_quote": 836.483237 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.001358, "high": 0.001358, "low": 0.001349, "close": 0.001349, "volume": 437133.0, "close_time": 1774893599999, "quote_volume": 591.341907, "trades": 12, "taker_buy_base": 34246.0, "taker_buy_quote": 46.506068 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.001353, "high": 0.001354, "low": 0.001351, "close": 0.001351, "volume": 89777.0, "close_time": 1774897199999, "quote_volume": 121.459957, "trades": 3, "taker_buy_base": 89777.0, "taker_buy_quote": 121.459957 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "close_time": 1774900799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001344, "high": 0.001345, "low": 0.00134, "close": 0.00134, "volume": 216318.0, "close_time": 1774904399999, "quote_volume": 290.417632, "trades": 7, "taker_buy_base": 72303.0, "taker_buy_quote": 97.247535 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 32090.0, "close_time": 1774907999999, "quote_volume": 43.3215, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00135, "high": 0.001354, "low": 0.00135, "close": 0.001354, "volume": 180642.0, "close_time": 1774911599999, "quote_volume": 244.283742, "trades": 13, "taker_buy_base": 167187.0, "taker_buy_quote": 226.119492 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.001344, "high": 0.001348, "low": 0.001344, "close": 0.001348, "volume": 130401.0, "close_time": 1774915199999, "quote_volume": 175.684898, "trades": 5, "taker_buy_base": 124087.0, "taker_buy_quote": 167.198882 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 35197.0, "close_time": 1774918799999, "quote_volume": 47.480753, "trades": 2, "taker_buy_base": 35197.0, "taker_buy_quote": 47.480753 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 0.0, "close_time": 1774922399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.001362, "high": 0.001364, "low": 0.001362, "close": 0.001364, "volume": 36643.0, "close_time": 1774925999999, "quote_volume": 49.962466, "trades": 2, "taker_buy_base": 27350.0, "taker_buy_quote": 37.3054 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 35197.0, "close_time": 1774929599999, "quote_volume": 47.656738, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 12998.0, "close_time": 1774933199999, "quote_volume": 17.586294, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.001359, "high": 0.00136, "low": 0.001359, "close": 0.00136, "volume": 105591.0, "close_time": 1774936799999, "quote_volume": 143.533366, "trades": 3, "taker_buy_base": 105591.0, "taker_buy_quote": 143.533366 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.001359, "high": 0.001363, "low": 0.001359, "close": 0.001363, "volume": 37955.0, "close_time": 1774940399999, "quote_volume": 51.614933, "trades": 2, "taker_buy_base": 8522.0, "taker_buy_quote": 11.615486 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.001362, "high": 0.001362, "low": 0.001361, "close": 0.001361, "volume": 144391.0, "close_time": 1774943999999, "quote_volume": 196.551348, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001358, "high": 0.001364, "low": 0.001349, "close": 0.001349, "volume": 1530008.0, "close_time": 1774947599999, "quote_volume": 2081.050522, "trades": 26, "taker_buy_base": 1286035.0, "taker_buy_quote": 1750.987844 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.001353, "high": 0.001353, "low": 0.001344, "close": 0.001346, "volume": 974646.0, "close_time": 1774951199999, "quote_volume": 1313.079512, "trades": 19, "taker_buy_base": 338625.0, "taker_buy_quote": 457.241836 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.001346, "high": 0.001348, "low": 0.001346, "close": 0.001347, "volume": 104534.0, "close_time": 1774954799999, "quote_volume": 140.807298, "trades": 3, "taker_buy_base": 70394.0, "taker_buy_quote": 94.820718 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.001346, "high": 0.001349, "low": 0.001344, "close": 0.001348, "volume": 288707.0, "close_time": 1774958399999, "quote_volume": 389.088649, "trades": 7, "taker_buy_base": 262564.0, "taker_buy_quote": 353.952457 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001349, "high": 0.001354, "low": 0.001349, "close": 0.001351, "volume": 225894.0, "close_time": 1774961999999, "quote_volume": 305.388156, "trades": 9, "taker_buy_base": 190697.0, "taker_buy_quote": 257.837009 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.001364, "high": 0.001377, "low": 0.001364, "close": 0.001373, "volume": 2269665.0, "close_time": 1774965599999, "quote_volume": 3112.010696, "trades": 34, "taker_buy_base": 2214464.0, "taker_buy_quote": 3036.219723 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.001371, "high": 0.001379, "low": 0.001354, "close": 0.001357, "volume": 955344.0, "close_time": 1774969199999, "quote_volume": 1301.426662, "trades": 18, "taker_buy_base": 577604.0, "taker_buy_quote": 785.653324 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.001361, "high": 0.001368, "low": 0.001361, "close": 0.001366, "volume": 330484.0, "close_time": 1774972799999, "quote_volume": 451.107234, "trades": 11, "taker_buy_base": 239611.0, "taker_buy_quote": 326.848646 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001365, "high": 0.001374, "low": 0.001365, "close": 0.001373, "volume": 174613.0, "close_time": 1774976399999, "quote_volume": 238.952256, "trades": 7, "taker_buy_base": 32082.0, "taker_buy_quote": 44.080668 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.001374, "high": 0.001382, "low": 0.001374, "close": 0.001375, "volume": 480949.0, "close_time": 1774979999999, "quote_volume": 661.919132, "trades": 9, "taker_buy_base": 223438.0, "taker_buy_quote": 307.473629 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.001378, "high": 0.00138, "low": 0.001378, "close": 0.001379, "volume": 227575.0, "close_time": 1774983599999, "quote_volume": 313.852464, "trades": 8, "taker_buy_base": 227575.0, "taker_buy_quote": 313.852464 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.001379, "high": 0.001387, "low": 0.001378, "close": 0.001387, "volume": 314429.0, "close_time": 1774987199999, "quote_volume": 434.415589, "trades": 7, "taker_buy_base": 38522.0, "taker_buy_quote": 53.430014 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001387, "high": 0.001394, "low": 0.001387, "close": 0.001394, "volume": 60135.0, "close_time": 1774990799999, "quote_volume": 83.682552, "trades": 4, "taker_buy_base": 50335.0, "taker_buy_quote": 70.089952 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.001394, "high": 0.001394, "low": 0.001394, "close": 0.001394, "volume": 0.0, "close_time": 1774994399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.001385, "high": 0.001385, "low": 0.001385, "close": 0.001385, "volume": 2072202.0, "close_time": 1774997999999, "quote_volume": 2869.99977, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001389, "close": 0.001389, "volume": 265497.0, "close_time": 1775001599999, "quote_volume": 368.775333, "trades": 3, "taker_buy_base": 265497.0, "taker_buy_quote": 368.775333 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001389, "close": 0.001389, "volume": 0.0, "close_time": 1775005199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001389, "close": 0.001389, "volume": 0.0, "close_time": 1775008799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001389, "close": 0.001389, "volume": 0.0, "close_time": 1775012399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.001394, "high": 0.001396, "low": 0.001391, "close": 0.001391, "volume": 380722.0, "close_time": 1775015999999, "quote_volume": 530.052865, "trades": 10, "taker_buy_base": 80722.0, "taker_buy_quote": 112.60719 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001397, "high": 0.001403, "low": 0.001396, "close": 0.0014, "volume": 466491.0, "close_time": 1775019599999, "quote_volume": 652.088295, "trades": 12, "taker_buy_base": 350348.0, "taker_buy_quote": 489.836524 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.001404, "high": 0.001415, "low": 0.001404, "close": 0.001415, "volume": 368737.0, "close_time": 1775023199999, "quote_volume": 520.190433, "trades": 12, "taker_buy_base": 234881.0, "taker_buy_quote": 331.323243 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.001417, "high": 0.001423, "low": 0.001417, "close": 0.001423, "volume": 660999.0, "close_time": 1775026799999, "quote_volume": 938.917198, "trades": 19, "taker_buy_base": 587080.0, "taker_buy_quote": 833.927596 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.001425, "high": 0.001426, "low": 0.00142, "close": 0.001424, "volume": 249112.0, "close_time": 1775030399999, "quote_volume": 354.513374, "trades": 13, "taker_buy_base": 140788.0, "taker_buy_quote": 200.552506 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001423, "high": 0.001427, "low": 0.001422, "close": 0.001423, "volume": 648040.0, "close_time": 1775033999999, "quote_volume": 923.012171, "trades": 18, "taker_buy_base": 268776.0, "taker_buy_quote": 383.116196 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.001423, "high": 0.001423, "low": 0.00142, "close": 0.00142, "volume": 58623.0, "close_time": 1775037599999, "quote_volume": 83.314938, "trades": 4, "taker_buy_base": 58623.0, "taker_buy_quote": 83.314938 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.001423, "high": 0.001431, "low": 0.001423, "close": 0.001431, "volume": 779853.0, "close_time": 1775041199999, "quote_volume": 1112.399559, "trades": 20, "taker_buy_base": 744656.0, "taker_buy_quote": 1062.208637 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.001429, "high": 0.001435, "low": 0.001428, "close": 0.001434, "volume": 374109.0, "close_time": 1775044799999, "quote_volume": 535.322246, "trades": 11, "taker_buy_base": 65120.0, "taker_buy_quote": 93.412003 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001441, "high": 0.00147, "low": 0.001441, "close": 0.001466, "volume": 5392886.0, "close_time": 1775048399999, "quote_volume": 7857.08771, "trades": 131, "taker_buy_base": 3067731.0, "taker_buy_quote": 4468.680217 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.001456, "high": 0.001456, "low": 0.001424, "close": 0.001424, "volume": 2955464.0, "close_time": 1775051999999, "quote_volume": 4271.860028, "trades": 41, "taker_buy_base": 541197.0, "taker_buy_quote": 779.341264 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.001432, "high": 0.001439, "low": 0.00143, "close": 0.001431, "volume": 833615.0, "close_time": 1775055599999, "quote_volume": 1196.460798, "trades": 27, "taker_buy_base": 678510.0, "taker_buy_quote": 974.345187 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.001424, "high": 0.001443, "low": 0.001424, "close": 0.001443, "volume": 1601268.0, "close_time": 1775059199999, "quote_volume": 2306.695177, "trades": 20, "taker_buy_base": 1486734.0, "taker_buy_quote": 2142.776074 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001445, "high": 0.001467, "low": 0.001443, "close": 0.00146, "volume": 1194006.0, "close_time": 1775062799999, "quote_volume": 1744.936979, "trades": 40, "taker_buy_base": 719779.0, "taker_buy_quote": 1051.991104 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.001464, "high": 0.001469, "low": 0.001456, "close": 0.001468, "volume": 3578855.0, "close_time": 1775066399999, "quote_volume": 5242.513665, "trades": 63, "taker_buy_base": 1496303.0, "taker_buy_quote": 2193.218388 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.001463, "high": 0.00148, "low": 0.001462, "close": 0.001464, "volume": 5662604.0, "close_time": 1775069999999, "quote_volume": 8330.094197, "trades": 95, "taker_buy_base": 760170.0, "taker_buy_quote": 1118.513677 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.001461, "high": 0.001469, "low": 0.001452, "close": 0.001452, "volume": 338989.0, "close_time": 1775073599999, "quote_volume": 495.775607, "trades": 20, "taker_buy_base": 105591.0, "taker_buy_quote": 155.007588 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001452, "high": 0.001452, "low": 0.001452, "close": 0.001452, "volume": 70394.0, "close_time": 1775077199999, "quote_volume": 102.212088, "trades": 6, "taker_buy_base": 70394.0, "taker_buy_quote": 102.212088 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.001453, "high": 0.00146, "low": 0.001452, "close": 0.00146, "volume": 1732675.0, "close_time": 1775080799999, "quote_volume": 2516.680364, "trades": 21, "taker_buy_base": 1564276.0, "taker_buy_quote": 2271.989031 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00145, "high": 0.00145, "low": 0.001447, "close": 0.001447, "volume": 311970.0, "close_time": 1775084399999, "quote_volume": 451.891387, "trades": 9, "taker_buy_base": 50037.0, "taker_buy_quote": 72.55365 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.001456, "high": 0.001464, "low": 0.001456, "close": 0.001459, "volume": 122972.0, "close_time": 1775087999999, "quote_volume": 179.398173, "trades": 4, "taker_buy_base": 49677.0, "taker_buy_quote": 72.460768 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001463, "high": 0.001463, "low": 0.001451, "close": 0.001451, "volume": 219118.0, "close_time": 1775091599999, "quote_volume": 319.358986, "trades": 11, "taker_buy_base": 32324.0, "taker_buy_quote": 46.966964 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.001453, "high": 0.001453, "low": 0.001413, "close": 0.001427, "volume": 1371912.0, "close_time": 1775095199999, "quote_volume": 1962.820504, "trades": 40, "taker_buy_base": 892456.0, "taker_buy_quote": 1275.141693 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.001428, "high": 0.001429, "low": 0.0014, "close": 0.001404, "volume": 1141265.0, "close_time": 1775098799999, "quote_volume": 1611.22261, "trades": 46, "taker_buy_base": 509881.0, "taker_buy_quote": 718.698106 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.001404, "high": 0.001405, "low": 0.001395, "close": 0.001395, "volume": 350700.0, "close_time": 1775102399999, "quote_volume": 492.053477, "trades": 14, "taker_buy_base": 332950.0, "taker_buy_quote": 467.228735 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001397, "high": 0.001399, "low": 0.001397, "close": 0.001399, "volume": 239593.0, "close_time": 1775105999999, "quote_volume": 335.017604, "trades": 10, "taker_buy_base": 206298.0, "taker_buy_quote": 288.437899 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.001391, "high": 0.001399, "low": 0.001388, "close": 0.001399, "volume": 399322.0, "close_time": 1775109599999, "quote_volume": 555.56709, "trades": 13, "taker_buy_base": 99885.0, "taker_buy_quote": 139.605935 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0014, "high": 0.001402, "low": 0.0014, "close": 0.001401, "volume": 164591.0, "close_time": 1775113199999, "quote_volume": 230.558696, "trades": 7, "taker_buy_base": 164591.0, "taker_buy_quote": 230.558696 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.001403, "high": 0.001407, "low": 0.001398, "close": 0.001407, "volume": 1010167.0, "close_time": 1775116799999, "quote_volume": 1416.846886, "trades": 26, "taker_buy_base": 840911.0, "taker_buy_quote": 1180.193703 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001404, "high": 0.001407, "low": 0.001401, "close": 0.001401, "volume": 180277.0, "close_time": 1775120399999, "quote_volume": 253.185234, "trades": 12, "taker_buy_base": 146982.0, "taker_buy_quote": 206.505644 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.001399, "high": 0.001399, "low": 0.001392, "close": 0.001392, "volume": 209491.0, "close_time": 1775123999999, "quote_volume": 292.553802, "trades": 13, "taker_buy_base": 120288.0, "taker_buy_quote": 167.857901 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.001393, "high": 0.001393, "low": 0.001387, "close": 0.001388, "volume": 3002298.0, "close_time": 1775127599999, "quote_volume": 4175.559538, "trades": 27, "taker_buy_base": 84642.0, "taker_buy_quote": 117.565041 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00139, "high": 0.001391, "low": 0.001388, "close": 0.001389, "volume": 733648.0, "close_time": 1775131199999, "quote_volume": 1019.070367, "trades": 16, "taker_buy_base": 202471.0, "taker_buy_quote": 281.265514 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001387, "high": 0.001387, "low": 0.001384, "close": 0.001386, "volume": 261682.0, "close_time": 1775134799999, "quote_volume": 362.6401, "trades": 11, "taker_buy_base": 33295.0, "taker_buy_quote": 46.14687 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.001389, "high": 0.00139, "low": 0.001375, "close": 0.001377, "volume": 440915.0, "close_time": 1775138399999, "quote_volume": 607.709155, "trades": 24, "taker_buy_base": 399849.0, "taker_buy_quote": 551.219213 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.001375, "high": 0.001398, "low": 0.001374, "close": 0.001398, "volume": 1298934.0, "close_time": 1775141999999, "quote_volume": 1803.471129, "trades": 50, "taker_buy_base": 1018535.0, "taker_buy_quote": 1414.42002 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.001401, "high": 0.001401, "low": 0.001386, "close": 0.001391, "volume": 2112764.0, "close_time": 1775145599999, "quote_volume": 2951.220451, "trades": 34, "taker_buy_base": 1703778.0, "taker_buy_quote": 2381.449965 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001392, "high": 0.001399, "low": 0.001392, "close": 0.001399, "volume": 258583.0, "close_time": 1775149199999, "quote_volume": 361.267272, "trades": 12, "taker_buy_base": 66420.0, "taker_buy_quote": 92.722998 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.001399, "high": 0.001402, "low": 0.00139, "close": 0.00139, "volume": 388481.0, "close_time": 1775152799999, "quote_volume": 542.861771, "trades": 12, "taker_buy_base": 133258.0, "taker_buy_quote": 186.594526 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00139, "high": 0.001403, "low": 0.00139, "close": 0.001403, "volume": 1104015.0, "close_time": 1775156399999, "quote_volume": 1542.687735, "trades": 28, "taker_buy_base": 1104015.0, "taker_buy_quote": 1542.687735 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0014, "high": 0.0014, "low": 0.001394, "close": 0.001399, "volume": 372536.0, "close_time": 1775159999999, "quote_volume": 520.604043, "trades": 14, "taker_buy_base": 150423.0, "taker_buy_quote": 210.492315 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.001397, "high": 0.001399, "low": 0.001397, "close": 0.001398, "volume": 539753.0, "close_time": 1775163599999, "quote_volume": 754.548267, "trades": 19, "taker_buy_base": 123508.0, "taker_buy_quote": 172.654462 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.001398, "high": 0.001398, "low": 0.001392, "close": 0.001392, "volume": 281903.0, "close_time": 1775167199999, "quote_volume": 393.535603, "trades": 9, "taker_buy_base": 140030.0, "taker_buy_quote": 195.48863 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.001388, "high": 0.001388, "low": 0.001388, "close": 0.001388, "volume": 102764.0, "close_time": 1775170799999, "quote_volume": 142.636432, "trades": 3, "taker_buy_base": 34272.0, "taker_buy_quote": 47.569536 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001388, "close": 0.001389, "volume": 319293.0, "close_time": 1775174399999, "quote_volume": 443.34994, "trades": 10, "taker_buy_base": 68570.0, "taker_buy_quote": 95.209432 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001383, "high": 0.001383, "low": 0.001375, "close": 0.001376, "volume": 1053605.0, "close_time": 1775177999999, "quote_volume": 1450.746467, "trades": 22, "taker_buy_base": 151217.0, "taker_buy_quote": 208.548516 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.001384, "high": 0.001384, "low": 0.001379, "close": 0.001379, "volume": 75518.0, "close_time": 1775181599999, "quote_volume": 104.174322, "trades": 3, "taker_buy_base": 41272.0, "taker_buy_quote": 56.949088 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.001387, "high": 0.001395, "low": 0.001384, "close": 0.001395, "volume": 244043.0, "close_time": 1775185199999, "quote_volume": 339.527758, "trades": 8, "taker_buy_base": 209797.0, "taker_buy_quote": 292.131294 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.001399, "high": 0.0014, "low": 0.00138, "close": 0.001394, "volume": 1777002.0, "close_time": 1775188799999, "quote_volume": 2464.921312, "trades": 54, "taker_buy_base": 577828.0, "taker_buy_quote": 804.54776 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001393, "high": 0.00141, "low": 0.001393, "close": 0.001407, "volume": 1000144.0, "close_time": 1775192399999, "quote_volume": 1404.410285, "trades": 26, "taker_buy_base": 785346.0, "taker_buy_quote": 1102.725941 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.001407, "high": 0.00142, "low": 0.001405, "close": 0.001419, "volume": 783581.0, "close_time": 1775195999999, "quote_volume": 1107.66681, "trades": 25, "taker_buy_base": 413396.0, "taker_buy_quote": 585.514728 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.001425, "high": 0.001435, "low": 0.001421, "close": 0.001435, "volume": 674061.0, "close_time": 1775199599999, "quote_volume": 959.583726, "trades": 20, "taker_buy_base": 448084.0, "taker_buy_quote": 638.470409 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.001441, "high": 0.001448, "low": 0.00144, "close": 0.001448, "volume": 2074412.0, "close_time": 1775203199999, "quote_volume": 3000.148022, "trades": 42, "taker_buy_base": 1739538.0, "taker_buy_quote": 2517.016669 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001453, "high": 0.001462, "low": 0.001449, "close": 0.001449, "volume": 575579.0, "close_time": 1775206799999, "quote_volume": 837.259508, "trades": 22, "taker_buy_base": 260105.0, "taker_buy_quote": 378.033608 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.001452, "high": 0.001482, "low": 0.001452, "close": 0.001465, "volume": 4213712.0, "close_time": 1775210399999, "quote_volume": 6206.36873, "trades": 72, "taker_buy_base": 2757069.0, "taker_buy_quote": 4068.61957 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001453, "close": 0.001467, "volume": 1881182.0, "close_time": 1775213999999, "quote_volume": 2757.743175, "trades": 26, "taker_buy_base": 264075.0, "taker_buy_quote": 386.669277 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.001472, "high": 0.001483, "low": 0.001461, "close": 0.001467, "volume": 2445775.0, "close_time": 1775217599999, "quote_volume": 3615.355622, "trades": 25, "taker_buy_base": 2108521.0, "taker_buy_quote": 3121.014956 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001468, "high": 0.001481, "low": 0.001463, "close": 0.001466, "volume": 1306151.0, "close_time": 1775221199999, "quote_volume": 1922.043012, "trades": 37, "taker_buy_base": 1100562.0, "taker_buy_quote": 1620.615343 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001458, "close": 0.001458, "volume": 69092.0, "close_time": 1775224799999, "quote_volume": 101.078596, "trades": 6, "taker_buy_base": 34246.0, "taker_buy_quote": 50.273128 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.001464, "high": 0.001476, "low": 0.001461, "close": 0.001465, "volume": 281857.0, "close_time": 1775228399999, "quote_volume": 413.115389, "trades": 11, "taker_buy_base": 102738.0, "taker_buy_quote": 151.093352 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.001481, "high": 0.001494, "low": 0.001481, "close": 0.001494, "volume": 255223.0, "close_time": 1775231999999, "quote_volume": 379.345661, "trades": 19, "taker_buy_base": 255223.0, "taker_buy_quote": 379.345661 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001487, "high": 0.001487, "low": 0.001475, "close": 0.001475, "volume": 280468.0, "close_time": 1775235599999, "quote_volume": 415.82404, "trades": 11, "taker_buy_base": 84966.0, "taker_buy_quote": 126.106018 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.001478, "high": 0.001478, "low": 0.001467, "close": 0.001477, "volume": 442627.0, "close_time": 1775239199999, "quote_volume": 651.000017, "trades": 15, "taker_buy_base": 62767.0, "taker_buy_quote": 92.654711 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.001477, "high": 0.001495, "low": 0.001477, "close": 0.001483, "volume": 1941116.0, "close_time": 1775242799999, "quote_volume": 2890.35205, "trades": 34, "taker_buy_base": 1039795.0, "taker_buy_quote": 1545.595988 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.001474, "high": 0.001502, "low": 0.001474, "close": 0.001502, "volume": 437647.0, "close_time": 1775246399999, "quote_volume": 654.382935, "trades": 12, "taker_buy_base": 356386.0, "taker_buy_quote": 532.986421 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001495, "high": 0.001497, "low": 0.001464, "close": 0.001479, "volume": 1617639.0, "close_time": 1775249999999, "quote_volume": 2374.907923, "trades": 28, "taker_buy_base": 129853.0, "taker_buy_quote": 193.048191 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.001473, "high": 0.001473, "low": 0.00147, "close": 0.00147, "volume": 76187.0, "close_time": 1775253599999, "quote_volume": 112.118007, "trades": 6, "taker_buy_base": 17580.0, "taker_buy_quote": 25.8426 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.001465, "high": 0.001466, "low": 0.001465, "close": 0.001466, "volume": 45740.0, "close_time": 1775257199999, "quote_volume": 67.026153, "trades": 2, "taker_buy_base": 17053.0, "taker_buy_quote": 24.999698 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.001466, "high": 0.001477, "low": 0.001465, "close": 0.001477, "volume": 711246.0, "close_time": 1775260799999, "quote_volume": 1047.786999, "trades": 26, "taker_buy_base": 711246.0, "taker_buy_quote": 1047.786999 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001475, "high": 0.001477, "low": 0.001461, "close": 0.001477, "volume": 945074.0, "close_time": 1775264399999, "quote_volume": 1386.585281, "trades": 46, "taker_buy_base": 507619.0, "taker_buy_quote": 744.25117 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.001491, "high": 0.001511, "low": 0.001488, "close": 0.001503, "volume": 625321.0, "close_time": 1775267999999, "quote_volume": 939.52745, "trades": 20, "taker_buy_base": 497057.0, "taker_buy_quote": 747.251618 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.001506, "high": 0.00152, "low": 0.001502, "close": 0.001502, "volume": 1620102.0, "close_time": 1775271599999, "quote_volume": 2449.92052, "trades": 45, "taker_buy_base": 967161.0, "taker_buy_quote": 1464.290023 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00151, "high": 0.00151, "low": 0.001507, "close": 0.001507, "volume": 55827.0, "close_time": 1775275199999, "quote_volume": 84.266589, "trades": 3, "taker_buy_base": 23484.0, "taker_buy_quote": 35.428659 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001501, "high": 0.001508, "low": 0.001501, "close": 0.001506, "volume": 145931.0, "close_time": 1775278799999, "quote_volume": 219.847031, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.001509, "high": 0.001511, "low": 0.001497, "close": 0.001497, "volume": 10665038.0, "close_time": 1775282399999, "quote_volume": 16051.87046, "trades": 109, "taker_buy_base": 5619968.0, "taker_buy_quote": 8438.180335 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.001493, "high": 0.001515, "low": 0.001488, "close": 0.001508, "volume": 3398306.0, "close_time": 1775285999999, "quote_volume": 5104.394642, "trades": 76, "taker_buy_base": 1804046.0, "taker_buy_quote": 2717.565551 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.001511, "high": 0.001512, "low": 0.00151, "close": 0.00151, "volume": 173682.0, "close_time": 1775289599999, "quote_volume": 262.450697, "trades": 8, "taker_buy_base": 29162.0, "taker_buy_quote": 44.063782 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001512, "high": 0.001512, "low": 0.001494, "close": 0.001495, "volume": 370661.0, "close_time": 1775293199999, "quote_volume": 555.825767, "trades": 16, "taker_buy_base": 36698.0, "taker_buy_quote": 55.211325 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.001495, "high": 0.001507, "low": 0.001492, "close": 0.001492, "volume": 5422831.0, "close_time": 1775296799999, "quote_volume": 8148.560617, "trades": 45, "taker_buy_base": 222531.0, "taker_buy_quote": 333.582438 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00149, "high": 0.00149, "low": 0.001478, "close": 0.001478, "volume": 1194276.0, "close_time": 1775300399999, "quote_volume": 1772.298422, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.001489, "high": 0.001493, "low": 0.001488, "close": 0.001493, "volume": 52529.0, "close_time": 1775303999999, "quote_volume": 78.246285, "trades": 4, "taker_buy_base": 8958.0, "taker_buy_quote": 13.374294 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001479, "close": 0.001479, "volume": 1528508.0, "close_time": 1775307599999, "quote_volume": 2268.769816, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.001478, "high": 0.001478, "low": 0.001474, "close": 0.001474, "volume": 247686.0, "close_time": 1775311199999, "quote_volume": 365.553336, "trades": 6, "taker_buy_base": 68476.0, "taker_buy_quote": 101.139052 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001464, "close": 0.001471, "volume": 1872563.0, "close_time": 1775314799999, "quote_volume": 2746.897277, "trades": 39, "taker_buy_base": 176034.0, "taker_buy_quote": 258.70661 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.001479, "high": 0.001481, "low": 0.001476, "close": 0.001476, "volume": 92116.0, "close_time": 1775318399999, "quote_volume": 136.22196, "trades": 5, "taker_buy_base": 64686.0, "taker_buy_quote": 95.73528 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001469, "high": 0.001469, "low": 0.001469, "close": 0.001469, "volume": 32343.0, "close_time": 1775321999999, "quote_volume": 47.511867, "trades": 1, "taker_buy_base": 32343.0, "taker_buy_quote": 47.511867 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.001469, "high": 0.00147, "low": 0.001469, "close": 0.00147, "volume": 63242.0, "close_time": 1775325599999, "quote_volume": 92.933397, "trades": 6, "taker_buy_base": 63242.0, "taker_buy_quote": 92.933397 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001462, "close": 0.001466, "volume": 352046.0, "close_time": 1775329199999, "quote_volume": 515.103464, "trades": 12, "taker_buy_base": 83145.0, "taker_buy_quote": 121.821309 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.001473, "high": 0.00148, "low": 0.001464, "close": 0.001464, "volume": 1522041.0, "close_time": 1775332799999, "quote_volume": 2246.264053, "trades": 20, "taker_buy_base": 1469775.0, "taker_buy_quote": 2169.714286 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001464, "high": 0.001464, "low": 0.001464, "close": 0.001464, "volume": 0.0, "close_time": 1775336399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.001464, "high": 0.001464, "low": 0.001464, "close": 0.001464, "volume": 35000.0, "close_time": 1775339999999, "quote_volume": 51.24, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.001463, "high": 0.001463, "low": 0.001463, "close": 0.001463, "volume": 10100.0, "close_time": 1775343599999, "quote_volume": 14.7763, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.001463, "high": 0.001463, "low": 0.001463, "close": 0.001463, "volume": 0.0, "close_time": 1775347199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001459, "high": 0.001463, "low": 0.001445, "close": 0.001445, "volume": 364348.0, "close_time": 1775350799999, "quote_volume": 529.322558, "trades": 15, "taker_buy_base": 37511.0, "taker_buy_quote": 54.798871 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.001444, "high": 0.001444, "low": 0.001439, "close": 0.001439, "volume": 38318.0, "close_time": 1775354399999, "quote_volume": 55.174232, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00144, "high": 0.00144, "low": 0.00144, "close": 0.00144, "volume": 62784.0, "close_time": 1775357999999, "quote_volume": 90.40896, "trades": 4, "taker_buy_base": 62784.0, "taker_buy_quote": 90.40896 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00144, "high": 0.00144, "low": 0.00144, "close": 0.00144, "volume": 0.0, "close_time": 1775361599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001435, "high": 0.001435, "low": 0.001431, "close": 0.001431, "volume": 104856.0, "close_time": 1775365199999, "quote_volume": 150.340329, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.001436, "high": 0.001436, "low": 0.001428, "close": 0.001428, "volume": 107353.0, "close_time": 1775368799999, "quote_volume": 153.849102, "trades": 6, "taker_buy_base": 52821.0, "taker_buy_quote": 75.850956 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.001425, "high": 0.001425, "low": 0.001424, "close": 0.001425, "volume": 337961.0, "close_time": 1775372399999, "quote_volume": 481.532157, "trades": 5, "taker_buy_base": 62268.0, "taker_buy_quote": 88.669632 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00142, "high": 0.00142, "low": 0.00142, "close": 0.00142, "volume": 7528.0, "close_time": 1775375999999, "quote_volume": 10.68976, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001419, "high": 0.001419, "low": 0.001419, "close": 0.001419, "volume": 55395.0, "close_time": 1775379599999, "quote_volume": 78.605505, "trades": 5, "taker_buy_base": 3567.0, "taker_buy_quote": 5.061573 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.001424, "high": 0.001426, "low": 0.001424, "close": 0.001426, "volume": 33713.0, "close_time": 1775383199999, "quote_volume": 48.011954, "trades": 2, "taker_buy_base": 33713.0, "taker_buy_quote": 48.011954 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.001427, "high": 0.001428, "low": 0.001419, "close": 0.00142, "volume": 275990.0, "close_time": 1775386799999, "quote_volume": 392.950773, "trades": 8, "taker_buy_base": 244598.0, "taker_buy_quote": 348.405525 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.001418, "high": 0.001418, "low": 0.001411, "close": 0.001418, "volume": 373258.0, "close_time": 1775390399999, "quote_volume": 527.275229, "trades": 14, "taker_buy_base": 38443.0, "taker_buy_quote": 54.44939 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.001418, "high": 0.001418, "low": 0.001412, "close": 0.001414, "volume": 94285.0, "close_time": 1775393999999, "quote_volume": 133.381556, "trades": 8, "taker_buy_base": 87203.0, "taker_buy_quote": 123.381772 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.001411, "high": 0.001417, "low": 0.001404, "close": 0.001417, "volume": 110645.0, "close_time": 1775397599999, "quote_volume": 156.082028, "trades": 6, "taker_buy_base": 82784.0, "taker_buy_quote": 116.965184 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.001417, "high": 0.001417, "low": 0.001417, "close": 0.001417, "volume": 0.0, "close_time": 1775401199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.001412, "high": 0.001429, "low": 0.001412, "close": 0.001422, "volume": 130199.0, "close_time": 1775404799999, "quote_volume": 185.387536, "trades": 9, "taker_buy_base": 96878.0, "taker_buy_quote": 138.159104 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.001422, "high": 0.001423, "low": 0.001415, "close": 0.001418, "volume": 221093.0, "close_time": 1775408399999, "quote_volume": 313.338612, "trades": 8, "taker_buy_base": 158309.0, "taker_buy_quote": 224.373684 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.001417, "high": 0.001417, "low": 0.001417, "close": 0.001417, "volume": 43416.0, "close_time": 1775411999999, "quote_volume": 61.520472, "trades": 2, "taker_buy_base": 31392.0, "taker_buy_quote": 44.482464 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00142, "high": 0.001421, "low": 0.001417, "close": 0.001417, "volume": 70464.0, "close_time": 1775415599999, "quote_volume": 100.056096, "trades": 3, "taker_buy_base": 60000.0, "taker_buy_quote": 85.228608 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.001408, "high": 0.001408, "low": 0.001408, "close": 0.001408, "volume": 31392.0, "close_time": 1775419199999, "quote_volume": 44.199936, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001405, "high": 0.001413, "low": 0.001405, "close": 0.001406, "volume": 1010951.0, "close_time": 1775422799999, "quote_volume": 1425.557644, "trades": 26, "taker_buy_base": 840118.0, "taker_buy_quote": 1184.779837 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.001408, "high": 0.001408, "low": 0.001398, "close": 0.001406, "volume": 1433348.0, "close_time": 1775426399999, "quote_volume": 2011.147421, "trades": 24, "taker_buy_base": 17989.0, "taker_buy_quote": 25.320942 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.001407, "high": 0.001412, "low": 0.001407, "close": 0.001412, "volume": 62945.0, "close_time": 1775429999999, "quote_volume": 88.706305, "trades": 7, "taker_buy_base": 62945.0, "taker_buy_quote": 88.706305 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.001413, "high": 0.00142, "low": 0.001413, "close": 0.00142, "volume": 637351.0, "close_time": 1775433599999, "quote_volume": 902.694275, "trades": 22, "taker_buy_base": 637351.0, "taker_buy_quote": 902.694275 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001428, "high": 0.001434, "low": 0.001426, "close": 0.001434, "volume": 135008.0, "close_time": 1775437199999, "quote_volume": 192.876536, "trades": 13, "taker_buy_base": 77444.0, "taker_buy_quote": 110.674986 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.001431, "high": 0.001438, "low": 0.001431, "close": 0.001431, "volume": 385672.0, "close_time": 1775440799999, "quote_volume": 553.543757, "trades": 20, "taker_buy_base": 185145.0, "taker_buy_quote": 265.86822 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.001434, "high": 0.001457, "low": 0.001434, "close": 0.001454, "volume": 971564.0, "close_time": 1775444399999, "quote_volume": 1405.687984, "trades": 31, "taker_buy_base": 666456.0, "taker_buy_quote": 962.476522 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.001459, "high": 0.001462, "low": 0.001453, "close": 0.001455, "volume": 252580.0, "close_time": 1775447999999, "quote_volume": 367.787979, "trades": 12, "taker_buy_base": 40016.0, "taker_buy_quote": 58.417778 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001444, "high": 0.001447, "low": 0.00144, "close": 0.00144, "volume": 444516.0, "close_time": 1775451599999, "quote_volume": 641.096099, "trades": 11, "taker_buy_base": 294787.0, "taker_buy_quote": 425.001575 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.001443, "high": 0.001443, "low": 0.001443, "close": 0.001443, "volume": 5185.0, "close_time": 1775455199999, "quote_volume": 7.481955, "trades": 1, "taker_buy_base": 5185.0, "taker_buy_quote": 7.481955 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.001437, "high": 0.001438, "low": 0.001437, "close": 0.001438, "volume": 68630.0, "close_time": 1775458799999, "quote_volume": 98.665323, "trades": 2, "taker_buy_base": 68630.0, "taker_buy_quote": 98.665323 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.001438, "high": 0.001445, "low": 0.001438, "close": 0.001445, "volume": 1364161.0, "close_time": 1775462399999, "quote_volume": 1967.755485, "trades": 14, "taker_buy_base": 1364161.0, "taker_buy_quote": 1967.755485 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.001444, "high": 0.00145, "low": 0.001444, "close": 0.001449, "volume": 1578509.0, "close_time": 1775465999999, "quote_volume": 2282.283599, "trades": 24, "taker_buy_base": 1171523.0, "taker_buy_quote": 1693.400048 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.001449, "high": 0.001449, "low": 0.001449, "close": 0.001449, "volume": 0.0, "close_time": 1775469599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.001469, "high": 0.001476, "low": 0.001464, "close": 0.001475, "volume": 1563059.0, "close_time": 1775473199999, "quote_volume": 2295.786018, "trades": 41, "taker_buy_base": 153001.0, "taker_buy_quote": 225.499424 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.001476, "high": 0.001491, "low": 0.001469, "close": 0.001491, "volume": 1901317.0, "close_time": 1775476799999, "quote_volume": 2810.29559, "trades": 63, "taker_buy_base": 1201114.0, "taker_buy_quote": 1779.061983 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001486, "high": 0.001507, "low": 0.001486, "close": 0.001507, "volume": 1858201.0, "close_time": 1775480399999, "quote_volume": 2783.380028, "trades": 57, "taker_buy_base": 1461510.0, "taker_buy_quote": 2190.203507 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.001503, "high": 0.001509, "low": 0.001487, "close": 0.001493, "volume": 1389907.0, "close_time": 1775483999999, "quote_volume": 2076.468237, "trades": 36, "taker_buy_base": 472816.0, "taker_buy_quote": 707.811151 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.001495, "high": 0.001513, "low": 0.001478, "close": 0.001481, "volume": 2700112.0, "close_time": 1775487599999, "quote_volume": 4049.120531, "trades": 64, "taker_buy_base": 916335.0, "taker_buy_quote": 1378.454969 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.001484, "high": 0.001489, "low": 0.001479, "close": 0.001485, "volume": 787678.0, "close_time": 1775491199999, "quote_volume": 1170.659932, "trades": 29, "taker_buy_base": 634727.0, "taker_buy_quote": 943.620205 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00148, "high": 0.00148, "low": 0.001477, "close": 0.001477, "volume": 33453.0, "close_time": 1775494799999, "quote_volume": 49.489938, "trades": 2, "taker_buy_base": 6834.0, "taker_buy_quote": 10.093818 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00147, "high": 0.00148, "low": 0.001465, "close": 0.001478, "volume": 1580841.0, "close_time": 1775498399999, "quote_volume": 2329.39219, "trades": 41, "taker_buy_base": 1025394.0, "taker_buy_quote": 1512.347111 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.001478, "high": 0.001482, "low": 0.001476, "close": 0.001476, "volume": 425701.0, "close_time": 1775501999999, "quote_volume": 629.417382, "trades": 14, "taker_buy_base": 170258.0, "taker_buy_quote": 251.99777 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.001474, "high": 0.001474, "low": 0.001466, "close": 0.001467, "volume": 818302.0, "close_time": 1775505599999, "quote_volume": 1202.215973, "trades": 24, "taker_buy_base": 128191.0, "taker_buy_quote": 188.86792 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001473, "high": 0.001473, "low": 0.001463, "close": 0.001463, "volume": 497262.0, "close_time": 1775509199999, "quote_volume": 730.564496, "trades": 11, "taker_buy_base": 178147.0, "taker_buy_quote": 262.119963 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00146, "high": 0.001462, "low": 0.00146, "close": 0.001462, "volume": 41048.0, "close_time": 1775512799999, "quote_volume": 59.998478, "trades": 2, "taker_buy_base": 34199.0, "taker_buy_quote": 49.998938 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00146, "high": 0.00146, "low": 0.001457, "close": 0.001457, "volume": 360912.0, "close_time": 1775516399999, "quote_volume": 526.571275, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.001445, "high": 0.001453, "low": 0.00144, "close": 0.001453, "volume": 249102.0, "close_time": 1775519999999, "quote_volume": 359.420679, "trades": 4, "taker_buy_base": 16313.0, "taker_buy_quote": 23.702789 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001459, "high": 0.001463, "low": 0.001449, "close": 0.001452, "volume": 625151.0, "close_time": 1775523599999, "quote_volume": 909.088306, "trades": 38, "taker_buy_base": 386196.0, "taker_buy_quote": 561.534358 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.001451, "high": 0.001452, "low": 0.001444, "close": 0.001446, "volume": 127003.0, "close_time": 1775527199999, "quote_volume": 183.929293, "trades": 6, "taker_buy_base": 73911.0, "taker_buy_quote": 107.264445 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.001433, "high": 0.001433, "low": 0.00143, "close": 0.001432, "volume": 313180.0, "close_time": 1775530799999, "quote_volume": 448.439413, "trades": 8, "taker_buy_base": 80715.0, "taker_buy_quote": 115.519152 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.001431, "high": 0.001434, "low": 0.001431, "close": 0.001434, "volume": 190016.0, "close_time": 1775534399999, "quote_volume": 272.247814, "trades": 7, "taker_buy_base": 162783.0, "taker_buy_quote": 233.222925 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001433, "high": 0.001436, "low": 0.001433, "close": 0.001436, "volume": 693975.0, "close_time": 1775537999999, "quote_volume": 995.522325, "trades": 14, "taker_buy_base": 685779.0, "taker_buy_quote": 983.777457 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.001431, "high": 0.001431, "low": 0.001421, "close": 0.001424, "volume": 384909.0, "close_time": 1775541599999, "quote_volume": 548.085461, "trades": 11, "taker_buy_base": 12628.0, "taker_buy_quote": 17.95556 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.001422, "high": 0.001422, "low": 0.001421, "close": 0.001421, "volume": 119135.0, "close_time": 1775545199999, "quote_volume": 169.38211, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.001435, "high": 0.001444, "low": 0.001435, "close": 0.001438, "volume": 478803.0, "close_time": 1775548799999, "quote_volume": 690.311979, "trades": 7, "taker_buy_base": 462441.0, "taker_buy_quote": 666.783423 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001434, "high": 0.001437, "low": 0.001433, "close": 0.001437, "volume": 238414.0, "close_time": 1775552399999, "quote_volume": 342.248993, "trades": 9, "taker_buy_base": 71205.0, "taker_buy_quote": 102.25038 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00144, "high": 0.001442, "low": 0.001425, "close": 0.001427, "volume": 1437391.0, "close_time": 1775555999999, "quote_volume": 2062.93934, "trades": 39, "taker_buy_base": 259890.0, "taker_buy_quote": 371.288556 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.001426, "high": 0.001426, "low": 0.00142, "close": 0.00142, "volume": 438215.0, "close_time": 1775559599999, "quote_volume": 623.616764, "trades": 10, "taker_buy_base": 76913.0, "taker_buy_quote": 109.524112 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.001417, "high": 0.001417, "low": 0.00141, "close": 0.001414, "volume": 327358.0, "close_time": 1775563199999, "quote_volume": 462.152274, "trades": 7, "taker_buy_base": 106347.0, "taker_buy_quote": 150.342315 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001407, "high": 0.001411, "low": 0.001401, "close": 0.00141, "volume": 2284388.0, "close_time": 1775566799999, "quote_volume": 3209.204202, "trades": 36, "taker_buy_base": 428441.0, "taker_buy_quote": 601.714149 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00141, "high": 0.001413, "low": 0.00141, "close": 0.001413, "volume": 124903.0, "close_time": 1775570399999, "quote_volume": 176.368449, "trades": 6, "taker_buy_base": 124903.0, "taker_buy_quote": 176.368449 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.001409, "high": 0.001416, "low": 0.001408, "close": 0.001411, "volume": 257014.0, "close_time": 1775573999999, "quote_volume": 362.689869, "trades": 14, "taker_buy_base": 229567.0, "taker_buy_quote": 324.009734 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.001409, "high": 0.001425, "low": 0.001409, "close": 0.001425, "volume": 671045.0, "close_time": 1775577599999, "quote_volume": 952.69808, "trades": 16, "taker_buy_base": 654024.0, "taker_buy_quote": 928.545281 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001423, "high": 0.001423, "low": 0.00142, "close": 0.00142, "volume": 68870.0, "close_time": 1775581199999, "quote_volume": 97.844684, "trades": 3, "taker_buy_base": 52442.0, "taker_buy_quote": 74.46764 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.001421, "high": 0.001428, "low": 0.001416, "close": 0.001428, "volume": 467135.0, "close_time": 1775584799999, "quote_volume": 662.937226, "trades": 14, "taker_buy_base": 167135.0, "taker_buy_quote": 237.789684 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.001428, "high": 0.001428, "low": 0.001423, "close": 0.001423, "volume": 28005.0, "close_time": 1775588399999, "quote_volume": 39.93865, "trades": 2, "taker_buy_base": 17507.0, "taker_buy_quote": 24.999996 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.001421, "high": 0.001432, "low": 0.00142, "close": 0.001432, "volume": 226185.0, "close_time": 1775591999999, "quote_volume": 323.056836, "trades": 10, "taker_buy_base": 215404.0, "taker_buy_quote": 307.737035 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001432, "high": 0.001434, "low": 0.001427, "close": 0.001427, "volume": 1609486.0, "close_time": 1775595599999, "quote_volume": 2303.423822, "trades": 31, "taker_buy_base": 1044088.0, "taker_buy_quote": 1495.499255 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.001432, "high": 0.001461, "low": 0.001432, "close": 0.001461, "volume": 963849.0, "close_time": 1775599199999, "quote_volume": 1392.10904, "trades": 31, "taker_buy_base": 931506.0, "taker_buy_quote": 1345.470434 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.001466, "high": 0.0015, "low": 0.001462, "close": 0.0015, "volume": 1602467.0, "close_time": 1775602799999, "quote_volume": 2371.534035, "trades": 36, "taker_buy_base": 1569172.0, "taker_buy_quote": 2322.75686 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.001501, "high": 0.00151, "low": 0.001495, "close": 0.001506, "volume": 659553.0, "close_time": 1775606399999, "quote_volume": 990.597642, "trades": 19, "taker_buy_base": 177608.0, "taker_buy_quote": 267.105862 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001505, "high": 0.001508, "low": 0.001495, "close": 0.001498, "volume": 292128.0, "close_time": 1775609999999, "quote_volume": 438.505687, "trades": 15, "taker_buy_base": 102398.0, "taker_buy_quote": 154.021178 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.001496, "high": 0.0015, "low": 0.001496, "close": 0.0015, "volume": 81112.0, "close_time": 1775613599999, "quote_volume": 121.40164, "trades": 3, "taker_buy_base": 14522.0, "taker_buy_quote": 21.783 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0015, "high": 0.001507, "low": 0.001487, "close": 0.001487, "volume": 1532489.0, "close_time": 1775617199999, "quote_volume": 2294.604373, "trades": 46, "taker_buy_base": 1043633.0, "taker_buy_quote": 1562.321802 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.001489, "high": 0.001499, "low": 0.001487, "close": 0.001499, "volume": 744537.0, "close_time": 1775620799999, "quote_volume": 1110.115484, "trades": 24, "taker_buy_base": 473438.0, "taker_buy_quote": 706.047819 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001499, "high": 0.001499, "low": 0.001499, "close": 0.001499, "volume": 0.0, "close_time": 1775624399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.001493, "high": 0.0015, "low": 0.001487, "close": 0.001498, "volume": 1329338.0, "close_time": 1775627999999, "quote_volume": 1980.807246, "trades": 32, "taker_buy_base": 114885.0, "taker_buy_quote": 172.16432 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.001495, "high": 0.001495, "low": 0.001491, "close": 0.001493, "volume": 383867.0, "close_time": 1775631599999, "quote_volume": 573.181758, "trades": 10, "taker_buy_base": 250298.0, "taker_buy_quote": 373.729946 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.001491, "high": 0.001492, "low": 0.001487, "close": 0.001492, "volume": 1066787.0, "close_time": 1775635199999, "quote_volume": 1589.357817, "trades": 22, "taker_buy_base": 219724.0, "taker_buy_quote": 327.352659 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.001491, "high": 0.0015, "low": 0.001486, "close": 0.0015, "volume": 8288595.0, "close_time": 1775638799999, "quote_volume": 12351.02615, "trades": 93, "taker_buy_base": 527337.0, "taker_buy_quote": 786.813055 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.001501, "high": 0.001501, "low": 0.001489, "close": 0.001489, "volume": 617052.0, "close_time": 1775642399999, "quote_volume": 923.500425, "trades": 18, "taker_buy_base": 329496.0, "taker_buy_quote": 493.579869 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.001494, "high": 0.001494, "low": 0.001489, "close": 0.001493, "volume": 650478.0, "close_time": 1775645999999, "quote_volume": 970.150642, "trades": 20, "taker_buy_base": 499779.0, "taker_buy_quote": 745.633241 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.001488, "high": 0.001489, "low": 0.001483, "close": 0.001486, "volume": 754272.0, "close_time": 1775649599999, "quote_volume": 1122.170339, "trades": 15, "taker_buy_base": 14858.0, "taker_buy_quote": 22.123562 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.001485, "high": 0.001488, "low": 0.001484, "close": 0.001488, "volume": 375044.0, "close_time": 1775653199999, "quote_volume": 557.304174, "trades": 11, "taker_buy_base": 203295.0, "taker_buy_quote": 302.328773 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.001489, "high": 0.001497, "low": 0.001487, "close": 0.001496, "volume": 1299447.0, "close_time": 1775656799999, "quote_volume": 1938.873182, "trades": 26, "taker_buy_base": 247836.0, "taker_buy_quote": 370.47716 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.001487, "high": 0.001487, "low": 0.001467, "close": 0.001467, "volume": 289201.0, "close_time": 1775660399999, "quote_volume": 426.249108, "trades": 16, "taker_buy_base": 34377.0, "taker_buy_quote": 50.775911 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.001471, "high": 0.001478, "low": 0.001471, "close": 0.001478, "volume": 381940.0, "close_time": 1775663999999, "quote_volume": 564.204001, "trades": 14, "taker_buy_base": 306936.0, "taker_buy_quote": 453.359799 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001482, "high": 0.001486, "low": 0.00148, "close": 0.00148, "volume": 168298.0, "close_time": 1775667599999, "quote_volume": 249.777842, "trades": 7, "taker_buy_base": 134719.0, "taker_buy_quote": 200.072826 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.001481, "high": 0.001481, "low": 0.001472, "close": 0.001477, "volume": 1202813.0, "close_time": 1775671199999, "quote_volume": 1774.194966, "trades": 33, "taker_buy_base": 241715.0, "taker_buy_quote": 357.0969 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001462, "close": 0.001463, "volume": 179193.0, "close_time": 1775674799999, "quote_volume": 262.19329, "trades": 7, "taker_buy_base": 40143.0, "taker_buy_quote": 58.763264 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.001465, "high": 0.001468, "low": 0.001461, "close": 0.001468, "volume": 1167033.0, "close_time": 1775678399999, "quote_volume": 1707.92544, "trades": 24, "taker_buy_base": 232799.0, "taker_buy_quote": 340.688857 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001468, "close": 0.001468, "volume": 0.0, "close_time": 1775681999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.001469, "high": 0.001473, "low": 0.001469, "close": 0.001473, "volume": 145468.0, "close_time": 1775685599999, "quote_volume": 214.11366, "trades": 12, "taker_buy_base": 145468.0, "taker_buy_quote": 214.11366 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.001473, "high": 0.001473, "low": 0.001473, "close": 0.001473, "volume": 0.0, "close_time": 1775689199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.001458, "high": 0.001462, "low": 0.001455, "close": 0.001455, "volume": 305790.0, "close_time": 1775692799999, "quote_volume": 445.936664, "trades": 10, "taker_buy_base": 64686.0, "taker_buy_quote": 94.506246 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001453, "high": 0.001454, "low": 0.001439, "close": 0.001446, "volume": 783743.0, "close_time": 1775696399999, "quote_volume": 1130.943645, "trades": 30, "taker_buy_base": 168829.0, "taker_buy_quote": 243.911543 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.001446, "high": 0.001447, "low": 0.001437, "close": 0.001437, "volume": 938072.0, "close_time": 1775699999999, "quote_volume": 1353.157868, "trades": 29, "taker_buy_base": 653144.0, "taker_buy_quote": 942.160635 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.001441, "high": 0.00145, "low": 0.001441, "close": 0.001449, "volume": 651242.0, "close_time": 1775703599999, "quote_volume": 940.535533, "trades": 14, "taker_buy_base": 620043.0, "taker_buy_quote": 895.539362 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.001449, "high": 0.001449, "low": 0.001449, "close": 0.001449, "volume": 0.0, "close_time": 1775707199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001448, "high": 0.001448, "low": 0.001448, "close": 0.001448, "volume": 32187.0, "close_time": 1775710799999, "quote_volume": 46.606776, "trades": 1, "taker_buy_base": 32187.0, "taker_buy_quote": 46.606776 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.001442, "high": 0.001447, "low": 0.001439, "close": 0.001444, "volume": 290915.0, "close_time": 1775714399999, "quote_volume": 419.384795, "trades": 9, "taker_buy_base": 116830.0, "taker_buy_quote": 168.672125 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.001444, "high": 0.001446, "low": 0.001444, "close": 0.001445, "volume": 200206.0, "close_time": 1775717999999, "quote_volume": 289.29767, "trades": 6, "taker_buy_base": 97029.0, "taker_buy_quote": 140.174562 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.001449, "high": 0.001451, "low": 0.001448, "close": 0.001448, "volume": 319310.0, "close_time": 1775721599999, "quote_volume": 462.871774, "trades": 10, "taker_buy_base": 286967.0, "taker_buy_quote": 416.03911 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001448, "high": 0.001452, "low": 0.001448, "close": 0.001452, "volume": 35894.0, "close_time": 1775725199999, "quote_volume": 52.103884, "trades": 3, "taker_buy_base": 32343.0, "taker_buy_quote": 46.962036 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.001451, "high": 0.001457, "low": 0.001451, "close": 0.001456, "volume": 328945.0, "close_time": 1775728799999, "quote_volume": 478.737627, "trades": 12, "taker_buy_base": 224783.0, "taker_buy_quote": 327.077755 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.001453, "high": 0.001463, "low": 0.001453, "close": 0.001463, "volume": 154483.0, "close_time": 1775732399999, "quote_volume": 225.020151, "trades": 7, "taker_buy_base": 84766.0, "taker_buy_quote": 123.706257 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.001453, "high": 0.001453, "low": 0.001451, "close": 0.001451, "volume": 1055540.0, "close_time": 1775735999999, "quote_volume": 1533.680762, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00145, "high": 0.00145, "low": 0.001447, "close": 0.001448, "volume": 222461.0, "close_time": 1775739599999, "quote_volume": 322.103527, "trades": 9, "taker_buy_base": 91604.0, "taker_buy_quote": 132.610249 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.001444, "high": 0.001448, "low": 0.001444, "close": 0.001448, "volume": 46906.0, "close_time": 1775743199999, "quote_volume": 67.759888, "trades": 2, "taker_buy_base": 6906.0, "taker_buy_quote": 9.999888 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.001444, "high": 0.001445, "low": 0.001439, "close": 0.001444, "volume": 179286.0, "close_time": 1775746799999, "quote_volume": 258.557868, "trades": 9, "taker_buy_base": 48810.0, "taker_buy_quote": 70.448706 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.001445, "high": 0.001464, "low": 0.001442, "close": 0.001464, "volume": 1336578.0, "close_time": 1775750399999, "quote_volume": 1945.56678, "trades": 44, "taker_buy_base": 738366.0, "taker_buy_quote": 1076.77587 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001466, "high": 0.001468, "low": 0.001453, "close": 0.001459, "volume": 1167917.0, "close_time": 1775753999999, "quote_volume": 1703.932083, "trades": 32, "taker_buy_base": 426890.0, "taker_buy_quote": 625.26489 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.001461, "high": 0.001464, "low": 0.001459, "close": 0.001464, "volume": 1101688.0, "close_time": 1775757599999, "quote_volume": 1610.781398, "trades": 30, "taker_buy_base": 596408.0, "taker_buy_quote": 872.512806 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00146, "high": 0.001461, "low": 0.001455, "close": 0.001455, "volume": 505816.0, "close_time": 1775761199999, "quote_volume": 737.362934, "trades": 16, "taker_buy_base": 236188.0, "taker_buy_quote": 344.779513 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.001458, "high": 0.001461, "low": 0.001458, "close": 0.001459, "volume": 176047.0, "close_time": 1775764799999, "quote_volume": 256.902927, "trades": 6, "taker_buy_base": 176047.0, "taker_buy_quote": 256.902927 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001459, "high": 0.001483, "low": 0.001459, "close": 0.001472, "volume": 5321123.0, "close_time": 1775768399999, "quote_volume": 7849.215354, "trades": 136, "taker_buy_base": 4495876.0, "taker_buy_quote": 6633.876338 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.001469, "high": 0.001469, "low": 0.001461, "close": 0.001461, "volume": 3392927.0, "close_time": 1775771999999, "quote_volume": 4964.398907, "trades": 18, "taker_buy_base": 22911.0, "taker_buy_quote": 33.610437 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.001474, "high": 0.001477, "low": 0.001474, "close": 0.001477, "volume": 307538.0, "close_time": 1775775599999, "quote_volume": 453.806044, "trades": 7, "taker_buy_base": 307538.0, "taker_buy_quote": 453.806044 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.001459, "high": 0.00146, "low": 0.001449, "close": 0.00145, "volume": 2364633.0, "close_time": 1775779199999, "quote_volume": 3430.231216, "trades": 27, "taker_buy_base": 191731.0, "taker_buy_quote": 278.376063 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001448, "high": 0.001448, "low": 0.001446, "close": 0.001446, "volume": 1150417.0, "close_time": 1775782799999, "quote_volume": 1665.625911, "trades": 20, "taker_buy_base": 1061406.0, "taker_buy_quote": 1536.858631 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.001447, "high": 0.001453, "low": 0.001445, "close": 0.001448, "volume": 141792.0, "close_time": 1775786399999, "quote_volume": 205.482523, "trades": 6, "taker_buy_base": 17111.0, "taker_buy_quote": 24.725395 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.001451, "high": 0.001452, "low": 0.001444, "close": 0.001444, "volume": 90319.0, "close_time": 1775789999999, "quote_volume": 130.937601, "trades": 7, "taker_buy_base": 52492.0, "taker_buy_quote": 76.186041 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.001444, "high": 0.001444, "low": 0.001433, "close": 0.001435, "volume": 1532173.0, "close_time": 1775793599999, "quote_volume": 2205.691467, "trades": 34, "taker_buy_base": 705182.0, "taker_buy_quote": 1018.21667 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001445, "high": 0.001445, "low": 0.001445, "close": 0.001445, "volume": 7026.0, "close_time": 1775797199999, "quote_volume": 10.15257, "trades": 1, "taker_buy_base": 7026.0, "taker_buy_quote": 10.15257 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.001446, "high": 0.00147, "low": 0.001442, "close": 0.001463, "volume": 414057.0, "close_time": 1775800799999, "quote_volume": 603.990149, "trades": 12, "taker_buy_base": 204860.0, "taker_buy_quote": 297.764966 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.001466, "high": 0.001468, "low": 0.001457, "close": 0.001457, "volume": 218118.0, "close_time": 1775804399999, "quote_volume": 318.399199, "trades": 9, "taker_buy_base": 50996.0, "taker_buy_quote": 74.753653 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.001448, "high": 0.001448, "low": 0.001448, "close": 0.001448, "volume": 5850.0, "close_time": 1775807999999, "quote_volume": 8.4708, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001443, "high": 0.001445, "low": 0.001441, "close": 0.001445, "volume": 436792.0, "close_time": 1775811599999, "quote_volume": 630.567684, "trades": 11, "taker_buy_base": 384644.0, "taker_buy_quote": 555.422416 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.001454, "high": 0.001459, "low": 0.001454, "close": 0.001459, "volume": 413122.0, "close_time": 1775815199999, "quote_volume": 602.594245, "trades": 12, "taker_buy_base": 386122.0, "taker_buy_quote": 563.336245 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.00146, "high": 0.00147, "low": 0.001456, "close": 0.001456, "volume": 1954162.0, "close_time": 1775818799999, "quote_volume": 2858.241295, "trades": 24, "taker_buy_base": 789854.0, "taker_buy_quote": 1159.246155 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.001459, "high": 0.00146, "low": 0.001456, "close": 0.001456, "volume": 369008.0, "close_time": 1775822399999, "quote_volume": 538.13121, "trades": 13, "taker_buy_base": 234086.0, "taker_buy_quote": 341.414934 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.001453, "high": 0.001461, "low": 0.001453, "close": 0.001461, "volume": 1330735.0, "close_time": 1775825999999, "quote_volume": 1942.724244, "trades": 25, "taker_buy_base": 1302735.0, "taker_buy_quote": 1902.019109 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.001468, "high": 0.001473, "low": 0.001459, "close": 0.001467, "volume": 346969.0, "close_time": 1775829599999, "quote_volume": 508.334518, "trades": 15, "taker_buy_base": 164956.0, "taker_buy_quote": 242.408881 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.001464, "high": 0.001475, "low": 0.001464, "close": 0.001475, "volume": 82187.0, "close_time": 1775833199999, "quote_volume": 121.059585, "trades": 7, "taker_buy_base": 59273.0, "taker_buy_quote": 87.284349 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.001476, "high": 0.001477, "low": 0.001471, "close": 0.001473, "volume": 159666.0, "close_time": 1775836799999, "quote_volume": 235.203255, "trades": 9, "taker_buy_base": 83057.0, "taker_buy_quote": 122.434807 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.001466, "high": 0.001469, "low": 0.001456, "close": 0.001467, "volume": 3452642.0, "close_time": 1775840399999, "quote_volume": 5050.495394, "trades": 69, "taker_buy_base": 1819160.0, "taker_buy_quote": 2666.096428 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.001457, "high": 0.001458, "low": 0.001457, "close": 0.001458, "volume": 27307.0, "close_time": 1775843999999, "quote_volume": 39.80407, "trades": 3, "taker_buy_base": 27307.0, "taker_buy_quote": 39.80407 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.001452, "high": 0.001469, "low": 0.00145, "close": 0.001469, "volume": 435189.0, "close_time": 1775847599999, "quote_volume": 633.670072, "trades": 13, "taker_buy_base": 166010.0, "taker_buy_quote": 243.232151 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.001473, "high": 0.001473, "low": 0.001468, "close": 0.001473, "volume": 107627.0, "close_time": 1775851199999, "quote_volume": 158.449238, "trades": 10, "taker_buy_base": 97029.0, "taker_buy_quote": 142.891374 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.001473, "high": 0.001473, "low": 0.00146, "close": 0.001467, "volume": 1062054.0, "close_time": 1775854799999, "quote_volume": 1555.497464, "trades": 28, "taker_buy_base": 97029.0, "taker_buy_quote": 142.503258 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.001467, "high": 0.001467, "low": 0.001467, "close": 0.001467, "volume": 0.0, "close_time": 1775858399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.001467, "high": 0.001467, "low": 0.001467, "close": 0.001467, "volume": 0.0, "close_time": 1775861999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.001466, "high": 0.001466, "low": 0.001465, "close": 0.001465, "volume": 75625.0, "close_time": 1775865599999, "quote_volume": 110.821984, "trades": 3, "taker_buy_base": 63702.0, "taker_buy_quote": 93.354789 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.001467, "high": 0.001752, "low": 0.001467, "close": 0.001542, "volume": 165945118.0, "close_time": 1775869199999, "quote_volume": 269001.737443, "trades": 3505, "taker_buy_base": 99976344.0, "taker_buy_quote": 160736.993507 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.001543, "high": 0.001556, "low": 0.001501, "close": 0.001502, "volume": 12623736.0, "close_time": 1775872799999, "quote_volume": 19297.906384, "trades": 287, "taker_buy_base": 5988519.0, "taker_buy_quote": 9181.051266 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.001505, "high": 0.001517, "low": 0.001505, "close": 0.001514, "volume": 1403619.0, "close_time": 1775876399999, "quote_volume": 2121.540954, "trades": 40, "taker_buy_base": 728256.0, "taker_buy_quote": 1101.468809 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.001512, "high": 0.001516, "low": 0.001501, "close": 0.001501, "volume": 1334048.0, "close_time": 1775879999999, "quote_volume": 2012.584233, "trades": 38, "taker_buy_base": 345516.0, "taker_buy_quote": 522.799899 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.001504, "high": 0.001506, "low": 0.001473, "close": 0.001481, "volume": 4733348.0, "close_time": 1775883599999, "quote_volume": 7074.933971, "trades": 78, "taker_buy_base": 4014177.0, "taker_buy_quote": 6003.274295 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.001479, "high": 0.001483, "low": 0.001472, "close": 0.001479, "volume": 743073.0, "close_time": 1775887199999, "quote_volume": 1097.413914, "trades": 27, "taker_buy_base": 375757.0, "taker_buy_quote": 555.398502 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.001485, "high": 0.001485, "low": 0.001477, "close": 0.001482, "volume": 735572.0, "close_time": 1775890799999, "quote_volume": 1089.263584, "trades": 20, "taker_buy_base": 573164.0, "taker_buy_quote": 849.148195 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.001479, "high": 0.001479, "low": 0.00146, "close": 0.001467, "volume": 1711046.0, "close_time": 1775894399999, "quote_volume": 2512.464291, "trades": 56, "taker_buy_base": 529913.0, "taker_buy_quote": 776.658081 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.001474, "high": 0.001476, "low": 0.001468, "close": 0.001471, "volume": 625365.0, "close_time": 1775897999999, "quote_volume": 920.257931, "trades": 28, "taker_buy_base": 284233.0, "taker_buy_quote": 418.581743 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.001471, "high": 0.001475, "low": 0.001465, "close": 0.001471, "volume": 300147.0, "close_time": 1775901599999, "quote_volume": 441.041582, "trades": 12, "taker_buy_base": 121414.0, "taker_buy_quote": 178.778879 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.001472, "high": 0.001476, "low": 0.001468, "close": 0.001468, "volume": 299903.0, "close_time": 1775905199999, "quote_volume": 441.552069, "trades": 10, "taker_buy_base": 130514.0, "taker_buy_quote": 192.421861 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.001468, "high": 0.001468, "low": 0.001465, "close": 0.001467, "volume": 62207.0, "close_time": 1775908799999, "quote_volume": 91.202649, "trades": 4, "taker_buy_base": 12302.0, "taker_buy_quote": 18.047034 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.001465, "high": 0.00147, "low": 0.001464, "close": 0.001465, "volume": 327353.0, "close_time": 1775912399999, "quote_volume": 480.334129, "trades": 16, "taker_buy_base": 238830.0, "taker_buy_quote": 350.607926 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.001467, "high": 0.001478, "low": 0.001465, "close": 0.001476, "volume": 523840.0, "close_time": 1775915999999, "quote_volume": 770.596484, "trades": 18, "taker_buy_base": 470060.0, "taker_buy_quote": 691.305325 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.001476, "high": 0.001481, "low": 0.001473, "close": 0.001479, "volume": 1064291.0, "close_time": 1775919599999, "quote_volume": 1572.151009, "trades": 23, "taker_buy_base": 522044.0, "taker_buy_quote": 771.895258 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.001478, "high": 0.001485, "low": 0.001478, "close": 0.001482, "volume": 645599.0, "close_time": 1775923199999, "quote_volume": 956.292007, "trades": 23, "taker_buy_base": 266336.0, "taker_buy_quote": 394.830925 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.001486, "high": 0.001489, "low": 0.001482, "close": 0.001489, "volume": 610876.0, "close_time": 1775926799999, "quote_volume": 907.790338, "trades": 23, "taker_buy_base": 450351.0, "taker_buy_quote": 669.735992 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.001489, "high": 0.001494, "low": 0.001485, "close": 0.001494, "volume": 265372.0, "close_time": 1775930399999, "quote_volume": 394.885443, "trades": 9, "taker_buy_base": 156555.0, "taker_buy_quote": 233.292198 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.001488, "high": 0.001496, "low": 0.001486, "close": 0.001488, "volume": 575873.0, "close_time": 1775933999999, "quote_volume": 860.610184, "trades": 14, "taker_buy_base": 493212.0, "taker_buy_quote": 737.665547 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.001498, "high": 0.001501, "low": 0.001494, "close": 0.001501, "volume": 956981.0, "close_time": 1775937599999, "quote_volume": 1434.409544, "trades": 14, "taker_buy_base": 675682.0, "taker_buy_quote": 1013.58624 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.001498, "high": 0.001498, "low": 0.001487, "close": 0.001487, "volume": 174514.0, "close_time": 1775941199999, "quote_volume": 259.869508, "trades": 6, "taker_buy_base": 12799.0, "taker_buy_quote": 19.172902 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.001487, "high": 0.001487, "low": 0.001487, "close": 0.001487, "volume": 8742.0, "close_time": 1775944799999, "quote_volume": 12.999354, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.001496, "high": 0.001496, "low": 0.001487, "close": 0.001489, "volume": 240162.0, "close_time": 1775948399999, "quote_volume": 358.205007, "trades": 9, "taker_buy_base": 119392.0, "taker_buy_quote": 178.210739 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.001489, "high": 0.001492, "low": 0.001482, "close": 0.001491, "volume": 171511.0, "close_time": 1775951999999, "quote_volume": 255.06238, "trades": 9, "taker_buy_base": 99231.0, "taker_buy_quote": 147.740666 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.001488, "high": 0.001488, "low": 0.001467, "close": 0.001476, "volume": 911559.0, "close_time": 1775955599999, "quote_volume": 1346.328186, "trades": 21, "taker_buy_base": 487340.0, "taker_buy_quote": 718.910039 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.001477, "high": 0.001477, "low": 0.001444, "close": 0.001449, "volume": 1266285.0, "close_time": 1775959199999, "quote_volume": 1838.572605, "trades": 59, "taker_buy_base": 413804.0, "taker_buy_quote": 600.725449 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.001446, "high": 0.001449, "low": 0.001436, "close": 0.001447, "volume": 1325221.0, "close_time": 1775962799999, "quote_volume": 1910.293702, "trades": 91, "taker_buy_base": 343868.0, "taker_buy_quote": 496.453047 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.001446, "high": 0.001447, "low": 0.001437, "close": 0.001443, "volume": 480028.0, "close_time": 1775966399999, "quote_volume": 691.622968, "trades": 59, "taker_buy_base": 245944.0, "taker_buy_quote": 354.658136 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.001438, "high": 0.001452, "low": 0.001438, "close": 0.001452, "volume": 236790.0, "close_time": 1775969999999, "quote_volume": 343.021428, "trades": 21, "taker_buy_base": 156065.0, "taker_buy_quote": 226.283899 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.001451, "high": 0.001456, "low": 0.001451, "close": 0.001454, "volume": 162132.0, "close_time": 1775973599999, "quote_volume": 235.63844, "trades": 9, "taker_buy_base": 127622.0, "taker_buy_quote": 185.490389 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.001457, "high": 0.001458, "low": 0.001452, "close": 0.001452, "volume": 153071.0, "close_time": 1775977199999, "quote_volume": 222.758161, "trades": 7, "taker_buy_base": 65489.0, "taker_buy_quote": 95.270028 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.001444, "high": 0.001445, "low": 0.001437, "close": 0.001445, "volume": 2883466.0, "close_time": 1775980799999, "quote_volume": 4156.439567, "trades": 58, "taker_buy_base": 536182.0, "taker_buy_quote": 773.852691 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.001446, "high": 0.001456, "low": 0.001446, "close": 0.001448, "volume": 179855.0, "close_time": 1775984399999, "quote_volume": 260.881859, "trades": 8, "taker_buy_base": 132241.0, "taker_buy_quote": 191.907298 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.00145, "high": 0.001457, "low": 0.001449, "close": 0.001453, "volume": 628222.0, "close_time": 1775987999999, "quote_volume": 912.859942, "trades": 45, "taker_buy_base": 516041.0, "taker_buy_quote": 750.181584 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.001453, "high": 0.001453, "low": 0.001446, "close": 0.001446, "volume": 351579.0, "close_time": 1775991599999, "quote_volume": 509.868496, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.001443, "high": 0.001448, "low": 0.001443, "close": 0.001447, "volume": 515391.0, "close_time": 1775995199999, "quote_volume": 745.10162, "trades": 34, "taker_buy_base": 485902.0, "taker_buy_quote": 702.460526 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.001446, "high": 0.001459, "low": 0.001445, "close": 0.001459, "volume": 817747.0, "close_time": 1775998799999, "quote_volume": 1184.609868, "trades": 62, "taker_buy_base": 781747.0, "taker_buy_quote": 1132.589868 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.001458, "high": 0.001464, "low": 0.00145, "close": 0.00145, "volume": 515988.0, "close_time": 1776002399999, "quote_volume": 752.277182, "trades": 20, "taker_buy_base": 304685.0, "taker_buy_quote": 444.517533 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.001454, "high": 0.001456, "low": 0.00145, "close": 0.00145, "volume": 174648.0, "close_time": 1776005999999, "quote_volume": 253.47037, "trades": 7, "taker_buy_base": 34363.0, "taker_buy_quote": 49.998142 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.001452, "high": 0.00146, "low": 0.001451, "close": 0.001454, "volume": 627564.0, "close_time": 1776009599999, "quote_volume": 913.65314, "trades": 24, "taker_buy_base": 365986.0, "taker_buy_quote": 532.616682 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.001451, "high": 0.001461, "low": 0.001449, "close": 0.001461, "volume": 1035830.0, "close_time": 1776013199999, "quote_volume": 1508.002674, "trades": 39, "taker_buy_base": 870935.0, "taker_buy_quote": 1268.639228 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.001477, "high": 0.001491, "low": 0.001474, "close": 0.001489, "volume": 6452046.0, "close_time": 1776016799999, "quote_volume": 9608.688098, "trades": 86, "taker_buy_base": 6065154.0, "taker_buy_quote": 9035.404797 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.001496, "high": 0.001512, "low": 0.001488, "close": 0.001488, "volume": 12560866.0, "close_time": 1776020399999, "quote_volume": 18828.400762, "trades": 159, "taker_buy_base": 7336744.0, "taker_buy_quote": 10971.838869 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.001485, "high": 0.001514, "low": 0.001483, "close": 0.001494, "volume": 2209169.0, "close_time": 1776023999999, "quote_volume": 3314.561201, "trades": 90, "taker_buy_base": 1287678.0, "taker_buy_quote": 1937.378876 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.001498, "high": 0.001517, "low": 0.001497, "close": 0.001516, "volume": 1490133.0, "close_time": 1776027599999, "quote_volume": 2248.690186, "trades": 47, "taker_buy_base": 621520.0, "taker_buy_quote": 937.653846 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.001521, "high": 0.001546, "low": 0.001515, "close": 0.001524, "volume": 5687631.0, "close_time": 1776031199999, "quote_volume": 8701.528196, "trades": 94, "taker_buy_base": 3166060.0, "taker_buy_quote": 4845.578533 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.001518, "high": 0.001536, "low": 0.001484, "close": 0.001484, "volume": 11002009.0, "close_time": 1776034799999, "quote_volume": 16587.602606, "trades": 154, "taker_buy_base": 4236066.0, "taker_buy_quote": 6396.014577 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.001478, "high": 0.001498, "low": 0.001478, "close": 0.001496, "volume": 1739942.0, "close_time": 1776038399999, "quote_volume": 2588.524116, "trades": 35, "taker_buy_base": 820111.0, "taker_buy_quote": 1218.758798 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.001498, "high": 0.001506, "low": 0.00148, "close": 0.001495, "volume": 4405651.0, "close_time": 1776041999999, "quote_volume": 6576.304981, "trades": 74, "taker_buy_base": 1724923.0, "taker_buy_quote": 2571.40139 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.001488, "high": 0.001496, "low": 0.001484, "close": 0.001489, "volume": 1206248.0, "close_time": 1776045599999, "quote_volume": 1798.487133, "trades": 25, "taker_buy_base": 904089.0, "taker_buy_quote": 1348.031166 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.001488, "high": 0.001503, "low": 0.001487, "close": 0.001487, "volume": 1378415.0, "close_time": 1776049199999, "quote_volume": 2056.968183, "trades": 29, "taker_buy_base": 487687.0, "taker_buy_quote": 726.694591 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.001488, "high": 0.001489, "low": 0.001478, "close": 0.001489, "volume": 2193909.0, "close_time": 1776052799999, "quote_volume": 3248.98543, "trades": 26, "taker_buy_base": 240193.0, "taker_buy_quote": 356.712911 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.001487, "high": 0.001496, "low": 0.001483, "close": 0.001488, "volume": 2278513.0, "close_time": 1776056399999, "quote_volume": 3397.276244, "trades": 38, "taker_buy_base": 1757242.0, "taker_buy_quote": 2618.965203 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.001488, "high": 0.001495, "low": 0.001485, "close": 0.001495, "volume": 403465.0, "close_time": 1776059999999, "quote_volume": 600.687503, "trades": 15, "taker_buy_base": 268756.0, "taker_buy_quote": 400.181039 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.001497, "high": 0.001497, "low": 0.001495, "close": 0.001495, "volume": 86887.0, "close_time": 1776063599999, "quote_volume": 129.914649, "trades": 5, "taker_buy_base": 86887.0, "taker_buy_quote": 129.914649 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.001494, "high": 0.001494, "low": 0.00148, "close": 0.00148, "volume": 444804.0, "close_time": 1776067199999, "quote_volume": 660.832389, "trades": 13, "taker_buy_base": 395652.0, "taker_buy_quote": 587.871169 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.001472, "high": 0.001476, "low": 0.001471, "close": 0.001476, "volume": 132905.0, "close_time": 1776070799999, "quote_volume": 195.799121, "trades": 6, "taker_buy_base": 66736.0, "taker_buy_quote": 98.427842 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.001474, "high": 0.001474, "low": 0.001469, "close": 0.00147, "volume": 410934.0, "close_time": 1776074399999, "quote_volume": 604.367308, "trades": 14, "taker_buy_base": 264790.0, "taker_buy_quote": 389.496504 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.001471, "high": 0.001473, "low": 0.001471, "close": 0.001473, "volume": 67432.0, "close_time": 1776077999999, "quote_volume": 99.238869, "trades": 3, "taker_buy_base": 67432.0, "taker_buy_quote": 99.238869 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.001474, "high": 0.001474, "low": 0.00147, "close": 0.00147, "volume": 65489.0, "close_time": 1776081599999, "quote_volume": 96.41283, "trades": 2, "taker_buy_base": 36000.0, "taker_buy_quote": 53.064 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.001464, "high": 0.00147, "low": 0.001462, "close": 0.001463, "volume": 1995029.0, "close_time": 1776085199999, "quote_volume": 2928.091584, "trades": 29, "taker_buy_base": 1861424.0, "taker_buy_quote": 2732.575825 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.001479, "high": 0.001481, "low": 0.001474, "close": 0.001481, "volume": 924809.0, "close_time": 1776088799999, "quote_volume": 1366.254578, "trades": 33, "taker_buy_base": 632367.0, "taker_buy_quote": 934.429722 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.001479, "high": 0.001483, "low": 0.001474, "close": 0.001483, "volume": 1119007.0, "close_time": 1776092399999, "quote_volume": 1652.411367, "trades": 25, "taker_buy_base": 270984.0, "taker_buy_quote": 400.611449 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.001487, "high": 0.001487, "low": 0.001476, "close": 0.001477, "volume": 852917.0, "close_time": 1776095999999, "quote_volume": 1265.246577, "trades": 20, "taker_buy_base": 230331.0, "taker_buy_quote": 341.985526 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.001473, "high": 0.001476, "low": 0.001473, "close": 0.001474, "volume": 509306.0, "close_time": 1776099599999, "quote_volume": 750.820095, "trades": 17, "taker_buy_base": 21169.0, "taker_buy_quote": 31.190525 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.001473, "high": 0.001473, "low": 0.001467, "close": 0.001467, "volume": 319524.0, "close_time": 1776103199999, "quote_volume": 469.15575, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.001469, "high": 0.00147, "low": 0.001467, "close": 0.001467, "volume": 80258.0, "close_time": 1776106799999, "quote_volume": 117.948565, "trades": 4, "taker_buy_base": 74788.0, "taker_buy_quote": 109.924075 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.001469, "high": 0.001483, "low": 0.001469, "close": 0.001482, "volume": 168237.0, "close_time": 1776110399999, "quote_volume": 248.860184, "trades": 8, "taker_buy_base": 31476.0, "taker_buy_quote": 46.326702 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.001482, "high": 0.001482, "low": 0.001473, "close": 0.001476, "volume": 432462.0, "close_time": 1776113999999, "quote_volume": 638.830758, "trades": 14, "taker_buy_base": 184141.0, "taker_buy_quote": 272.458846 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.001477, "high": 0.001489, "low": 0.001477, "close": 0.001489, "volume": 120156.0, "close_time": 1776117599999, "quote_volume": 178.090407, "trades": 5, "taker_buy_base": 36589.0, "taker_buy_quote": 54.440647 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.001495, "high": 0.001516, "low": 0.001495, "close": 0.001516, "volume": 362358.0, "close_time": 1776121199999, "quote_volume": 548.834844, "trades": 11, "taker_buy_base": 259872.0, "taker_buy_quote": 393.571887 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.001518, "high": 0.001525, "low": 0.001518, "close": 0.001522, "volume": 165445.0, "close_time": 1776124799999, "quote_volume": 251.229908, "trades": 8, "taker_buy_base": 92298.0, "taker_buy_quote": 140.16359 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.001523, "high": 0.001523, "low": 0.001504, "close": 0.001504, "volume": 1511776.0, "close_time": 1776128399999, "quote_volume": 2286.597086, "trades": 22, "taker_buy_base": 478543.0, "taker_buy_quote": 723.66494 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.001502, "high": 0.001513, "low": 0.001499, "close": 0.001511, "volume": 1323970.0, "close_time": 1776131999999, "quote_volume": 1997.527419, "trades": 23, "taker_buy_base": 418533.0, "taker_buy_quote": 631.889665 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.001511, "high": 0.001512, "low": 0.001506, "close": 0.001506, "volume": 385356.0, "close_time": 1776135599999, "quote_volume": 581.178869, "trades": 10, "taker_buy_base": 112368.0, "taker_buy_quote": 169.740366 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.001505, "high": 0.001505, "low": 0.001503, "close": 0.001503, "volume": 77931.0, "close_time": 1776139199999, "quote_volume": 117.156783, "trades": 3, "taker_buy_base": 13245.0, "taker_buy_quote": 19.933725 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.001502, "high": 0.001503, "low": 0.001501, "close": 0.001503, "volume": 274942.0, "close_time": 1776142799999, "quote_volume": 413.155744, "trades": 7, "taker_buy_base": 201558.0, "taker_buy_quote": 302.941674 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.001498, "high": 0.0015, "low": 0.001488, "close": 0.00149, "volume": 1126452.0, "close_time": 1776146399999, "quote_volume": 1683.293945, "trades": 29, "taker_buy_base": 128029.0, "taker_buy_quote": 191.65907 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.001494, "high": 0.001499, "low": 0.001493, "close": 0.001493, "volume": 492804.0, "close_time": 1776149999999, "quote_volume": 737.737825, "trades": 11, "taker_buy_base": 419816.0, "taker_buy_quote": 628.602707 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.001497, "high": 0.001497, "low": 0.00148, "close": 0.001481, "volume": 833240.0, "close_time": 1776153599999, "quote_volume": 1237.57484, "trades": 24, "taker_buy_base": 138312.0, "taker_buy_quote": 205.22359 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.001481, "high": 0.001496, "low": 0.001481, "close": 0.001496, "volume": 155106.0, "close_time": 1776157199999, "quote_volume": 231.924178, "trades": 5, "taker_buy_base": 148872.0, "taker_buy_quote": 222.691624 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.001491, "high": 0.001495, "low": 0.001491, "close": 0.001492, "volume": 181291.0, "close_time": 1776160799999, "quote_volume": 270.589171, "trades": 8, "taker_buy_base": 118547.0, "taker_buy_quote": 176.818263 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001491, "close": 0.001491, "volume": 32343.0, "close_time": 1776164399999, "quote_volume": 48.223413, "trades": 1, "taker_buy_base": 32343.0, "taker_buy_quote": 48.223413 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.001483, "high": 0.001483, "low": 0.001481, "close": 0.001482, "volume": 246422.0, "close_time": 1776167999999, "quote_volume": 365.216629, "trades": 9, "taker_buy_base": 97811.0, "taker_buy_quote": 144.907008 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.001483, "high": 0.001483, "low": 0.001483, "close": 0.001483, "volume": 119070.0, "close_time": 1776171599999, "quote_volume": 176.58081, "trades": 2, "taker_buy_base": 119070.0, "taker_buy_quote": 176.58081 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.001486, "high": 0.001499, "low": 0.001483, "close": 0.001493, "volume": 3704593.0, "close_time": 1776175199999, "quote_volume": 5537.633196, "trades": 48, "taker_buy_base": 944899.0, "taker_buy_quote": 1410.788993 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.00149, "high": 0.0015, "low": 0.001488, "close": 0.001495, "volume": 1116831.0, "close_time": 1776178799999, "quote_volume": 1666.199569, "trades": 22, "taker_buy_base": 857162.0, "taker_buy_quote": 1278.685004 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.001495, "high": 0.001498, "low": 0.001487, "close": 0.001493, "volume": 1021335.0, "close_time": 1776182399999, "quote_volume": 1524.33003, "trades": 20, "taker_buy_base": 432453.0, "taker_buy_quote": 647.326905 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.001493, "high": 0.001493, "low": 0.001487, "close": 0.00149, "volume": 819715.0, "close_time": 1776185999999, "quote_volume": 1219.741264, "trades": 19, "taker_buy_base": 72959.0, "taker_buy_quote": 108.723986 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.001488, "high": 0.001488, "low": 0.001483, "close": 0.001483, "volume": 471595.0, "close_time": 1776189599999, "quote_volume": 701.373154, "trades": 7, "taker_buy_base": 348528.0, "taker_buy_quote": 518.609664 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.001486, "high": 0.001487, "low": 0.001464, "close": 0.001464, "volume": 750360.0, "close_time": 1776193199999, "quote_volume": 1103.793124, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.001466, "high": 0.001475, "low": 0.00146, "close": 0.001475, "volume": 1081826.0, "close_time": 1776196799999, "quote_volume": 1588.914442, "trades": 41, "taker_buy_base": 473837.0, "taker_buy_quote": 695.979901 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.001475, "high": 0.001481, "low": 0.001471, "close": 0.001471, "volume": 497382.0, "close_time": 1776200399999, "quote_volume": 734.711958, "trades": 18, "taker_buy_base": 432696.0, "taker_buy_quote": 639.558852 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001471, "close": 0.001471, "volume": 177350.0, "close_time": 1776203999999, "quote_volume": 260.88185, "trades": 10, "taker_buy_base": 177350.0, "taker_buy_quote": 260.88185 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.001475, "high": 0.001475, "low": 0.001475, "close": 0.001475, "volume": 42178.0, "close_time": 1776207599999, "quote_volume": 62.21255, "trades": 1, "taker_buy_base": 42178.0, "taker_buy_quote": 62.21255 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.001475, "high": 0.001475, "low": 0.001475, "close": 0.001475, "volume": 0.0, "close_time": 1776211199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.001478, "high": 0.00148, "low": 0.001476, "close": 0.001477, "volume": 421626.0, "close_time": 1776214799999, "quote_volume": 622.908336, "trades": 12, "taker_buy_base": 251136.0, "taker_buy_quote": 371.084832 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.001478, "high": 0.001488, "low": 0.001478, "close": 0.001486, "volume": 156960.0, "close_time": 1776218399999, "quote_volume": 233.054208, "trades": 6, "taker_buy_base": 156960.0, "taker_buy_quote": 233.054208 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.001486, "high": 0.001486, "low": 0.001475, "close": 0.001479, "volume": 499004.0, "close_time": 1776221999999, "quote_volume": 738.24506, "trades": 8, "taker_buy_base": 439712.0, "taker_buy_quote": 650.334048 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.001481, "high": 0.001482, "low": 0.001478, "close": 0.001479, "volume": 902716.0, "close_time": 1776225599999, "quote_volume": 1336.490542, "trades": 17, "taker_buy_base": 842211.0, "taker_buy_quote": 1246.912835 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.001483, "high": 0.001485, "low": 0.001483, "close": 0.001485, "volume": 45587.0, "close_time": 1776229199999, "quote_volume": 67.668305, "trades": 3, "taker_buy_base": 14195.0, "taker_buy_quote": 21.051185 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.001485, "high": 0.001485, "low": 0.001475, "close": 0.001475, "volume": 220512.0, "close_time": 1776232799999, "quote_volume": 326.83491, "trades": 6, "taker_buy_base": 139767.0, "taker_buy_quote": 207.553995 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.001474, "high": 0.001485, "low": 0.001474, "close": 0.001481, "volume": 422923.0, "close_time": 1776236399999, "quote_volume": 625.622658, "trades": 14, "taker_buy_base": 266909.0, "taker_buy_quote": 394.378518 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.001481, "high": 0.001483, "low": 0.001477, "close": 0.00148, "volume": 992407.0, "close_time": 1776239999999, "quote_volume": 1469.022115, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.001479, "high": 0.001487, "low": 0.001479, "close": 0.001486, "volume": 60828.0, "close_time": 1776243599999, "quote_volume": 90.389182, "trades": 5, "taker_buy_base": 35594.0, "taker_buy_quote": 52.928278 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.001477, "high": 0.001477, "low": 0.001477, "close": 0.001477, "volume": 105601.0, "close_time": 1776247199999, "quote_volume": 155.972677, "trades": 4, "taker_buy_base": 74209.0, "taker_buy_quote": 109.606693 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.001477, "high": 0.001477, "low": 0.001472, "close": 0.001472, "volume": 68645.0, "close_time": 1776250799999, "quote_volume": 101.348223, "trades": 4, "taker_buy_base": 29813.0, "taker_buy_quote": 44.017779 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.001473, "high": 0.001482, "low": 0.001473, "close": 0.001482, "volume": 71556.0, "close_time": 1776254399999, "quote_volume": 105.623056, "trades": 6, "taker_buy_base": 37264.0, "taker_buy_quote": 54.998252 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.001483, "high": 0.001488, "low": 0.001483, "close": 0.001488, "volume": 561697.0, "close_time": 1776257999999, "quote_volume": 834.944466, "trades": 15, "taker_buy_base": 561697.0, "taker_buy_quote": 834.944466 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.001485, "high": 0.001486, "low": 0.001477, "close": 0.001481, "volume": 523196.0, "close_time": 1776261599999, "quote_volume": 774.019202, "trades": 13, "taker_buy_base": 51365.0, "taker_buy_quote": 76.258238 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.001482, "high": 0.001483, "low": 0.001482, "close": 0.001483, "volume": 33736.0, "close_time": 1776265199999, "quote_volume": 49.999096, "trades": 2, "taker_buy_base": 33736.0, "taker_buy_quote": 49.999096 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.001483, "high": 0.001483, "low": 0.001478, "close": 0.001478, "volume": 634525.0, "close_time": 1776268799999, "quote_volume": 940.787995, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.001478, "high": 0.001478, "low": 0.001478, "close": 0.001478, "volume": 0.0, "close_time": 1776272399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001487, "close": 0.001487, "volume": 162584.0, "close_time": 1776275999999, "quote_volume": 242.102724, "trades": 6, "taker_buy_base": 96261.0, "taker_buy_quote": 143.449031 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.001491, "high": 0.001495, "low": 0.001491, "close": 0.001495, "volume": 549418.0, "close_time": 1776279599999, "quote_volume": 821.291394, "trades": 7, "taker_buy_base": 33465.0, "taker_buy_quote": 49.998783 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.001499, "high": 0.001509, "low": 0.001499, "close": 0.001505, "volume": 2025428.0, "close_time": 1776283199999, "quote_volume": 3040.405891, "trades": 35, "taker_buy_base": 1471282.0, "taker_buy_quote": 2207.718871 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.001502, "high": 0.001503, "low": 0.001489, "close": 0.0015, "volume": 2736435.0, "close_time": 1776286799999, "quote_volume": 4098.448728, "trades": 34, "taker_buy_base": 99702.0, "taker_buy_quote": 149.70996 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.001494, "high": 0.001501, "low": 0.001494, "close": 0.001501, "volume": 287997.0, "close_time": 1776290399999, "quote_volume": 431.109428, "trades": 18, "taker_buy_base": 287997.0, "taker_buy_quote": 431.109428 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.001505, "high": 0.001506, "low": 0.001501, "close": 0.001503, "volume": 954284.0, "close_time": 1776293999999, "quote_volume": 1435.619013, "trades": 8, "taker_buy_base": 839520.0, "taker_buy_quote": 1262.784429 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.001495, "high": 0.001495, "low": 0.00149, "close": 0.00149, "volume": 645846.0, "close_time": 1776297599999, "quote_volume": 964.145545, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.001492, "high": 0.001492, "low": 0.001492, "close": 0.001492, "volume": 325028.0, "close_time": 1776301199999, "quote_volume": 484.941776, "trades": 1, "taker_buy_base": 325028.0, "taker_buy_quote": 484.941776 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.001494, "high": 0.001495, "low": 0.001491, "close": 0.001491, "volume": 154368.0, "close_time": 1776304799999, "quote_volume": 230.487673, "trades": 8, "taker_buy_base": 91757.0, "taker_buy_quote": 137.072061 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.001504, "high": 0.001508, "low": 0.001501, "close": 0.001508, "volume": 1173545.0, "close_time": 1776308399999, "quote_volume": 1765.119246, "trades": 34, "taker_buy_base": 449729.0, "taker_buy_quote": 676.946163 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.001509, "high": 0.001519, "low": 0.001506, "close": 0.001517, "volume": 2079461.0, "close_time": 1776311999999, "quote_volume": 3149.825584, "trades": 47, "taker_buy_base": 1020679.0, "taker_buy_quote": 1546.346783 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.001516, "high": 0.001526, "low": 0.001516, "close": 0.00152, "volume": 2644887.0, "close_time": 1776315599999, "quote_volume": 4022.782791, "trades": 44, "taker_buy_base": 1431571.0, "taker_buy_quote": 2178.806341 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.00152, "high": 0.00152, "low": 0.00152, "close": 0.00152, "volume": 0.0, "close_time": 1776319199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.00152, "high": 0.001525, "low": 0.001518, "close": 0.001518, "volume": 1151420.0, "close_time": 1776322799999, "quote_volume": 1753.215751, "trades": 22, "taker_buy_base": 1050687.0, "taker_buy_quote": 1600.094293 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.001525, "high": 0.001535, "low": 0.001525, "close": 0.001531, "volume": 1316370.0, "close_time": 1776326399999, "quote_volume": 2015.360405, "trades": 22, "taker_buy_base": 560714.0, "taker_buy_quote": 856.621816 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.001533, "high": 0.001535, "low": 0.00152, "close": 0.001523, "volume": 2040772.0, "close_time": 1776329999999, "quote_volume": 3117.120224, "trades": 31, "taker_buy_base": 761288.0, "taker_buy_quote": 1165.98366 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.001507, "high": 0.001514, "low": 0.001507, "close": 0.001509, "volume": 2014780.0, "close_time": 1776333599999, "quote_volume": 3045.935782, "trades": 29, "taker_buy_base": 1926748.0, "taker_buy_quote": 2913.200173 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.001511, "high": 0.001522, "low": 0.001507, "close": 0.00152, "volume": 576539.0, "close_time": 1776337199999, "quote_volume": 872.411904, "trades": 11, "taker_buy_base": 400975.0, "taker_buy_quote": 606.700359 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.00152, "high": 0.001524, "low": 0.001512, "close": 0.001523, "volume": 2531753.0, "close_time": 1776340799999, "quote_volume": 3838.438278, "trades": 33, "taker_buy_base": 196726.0, "taker_buy_quote": 299.489716 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.001526, "high": 0.001533, "low": 0.001526, "close": 0.001532, "volume": 793270.0, "close_time": 1776344399999, "quote_volume": 1215.109284, "trades": 14, "taker_buy_base": 420816.0, "taker_buy_quote": 644.73203 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.001537, "high": 0.001554, "low": 0.001517, "close": 0.001529, "volume": 3489448.0, "close_time": 1776347999999, "quote_volume": 5345.274819, "trades": 63, "taker_buy_base": 2070405.0, "taker_buy_quote": 3175.492512 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.001527, "high": 0.001538, "low": 0.001508, "close": 0.001515, "volume": 3331292.0, "close_time": 1776351599999, "quote_volume": 5089.689552, "trades": 94, "taker_buy_base": 2174415.0, "taker_buy_quote": 3328.279751 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.001523, "high": 0.001544, "low": 0.00152, "close": 0.001544, "volume": 1189747.0, "close_time": 1776355199999, "quote_volume": 1817.287779, "trades": 26, "taker_buy_base": 372522.0, "taker_buy_quote": 573.277197 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.00155, "high": 0.00156, "low": 0.001522, "close": 0.001523, "volume": 9267195.0, "close_time": 1776358799999, "quote_volume": 14357.957947, "trades": 104, "taker_buy_base": 2553209.0, "taker_buy_quote": 3941.428789 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.001532, "high": 0.001537, "low": 0.001531, "close": 0.001537, "volume": 1177834.0, "close_time": 1776362399999, "quote_volume": 1806.638661, "trades": 21, "taker_buy_base": 294657.0, "taker_buy_quote": 451.690715 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.001541, "high": 0.001556, "low": 0.00154, "close": 0.001556, "volume": 4542820.0, "close_time": 1776365999999, "quote_volume": 7000.360556, "trades": 46, "taker_buy_base": 3182270.0, "taker_buy_quote": 4902.128357 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.001555, "high": 0.001563, "low": 0.001555, "close": 0.001563, "volume": 433496.0, "close_time": 1776369599999, "quote_volume": 676.177982, "trades": 17, "taker_buy_base": 291837.0, "taker_buy_quote": 455.319441 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.001561, "high": 0.001561, "low": 0.001554, "close": 0.001554, "volume": 1941894.0, "close_time": 1776373199999, "quote_volume": 3024.539526, "trades": 30, "taker_buy_base": 620128.0, "taker_buy_quote": 965.524707 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.001556, "high": 0.001556, "low": 0.001547, "close": 0.001552, "volume": 204146.0, "close_time": 1776376799999, "quote_volume": 316.729973, "trades": 7, "taker_buy_base": 133165.0, "taker_buy_quote": 206.322175 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.001556, "high": 0.001557, "low": 0.001551, "close": 0.001557, "volume": 392047.0, "close_time": 1776380399999, "quote_volume": 609.28705, "trades": 8, "taker_buy_base": 23336.0, "taker_buy_quote": 36.317728 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.001554, "high": 0.001556, "low": 0.00155, "close": 0.001556, "volume": 1936261.0, "close_time": 1776383999999, "quote_volume": 3004.942358, "trades": 25, "taker_buy_base": 586472.0, "taker_buy_quote": 911.340001 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.00155, "high": 0.001601, "low": 0.00155, "close": 0.001599, "volume": 5136530.0, "close_time": 1776387599999, "quote_volume": 8120.704041, "trades": 89, "taker_buy_base": 2860288.0, "taker_buy_quote": 4507.130038 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.001602, "high": 0.001611, "low": 0.001563, "close": 0.001572, "volume": 5328521.0, "close_time": 1776391199999, "quote_volume": 8459.233524, "trades": 111, "taker_buy_base": 2205963.0, "taker_buy_quote": 3513.876364 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.001575, "high": 0.001586, "low": 0.001573, "close": 0.001586, "volume": 2885063.0, "close_time": 1776394799999, "quote_volume": 4555.339199, "trades": 51, "taker_buy_base": 2753313.0, "taker_buy_quote": 4347.956083 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.001584, "high": 0.001595, "low": 0.001582, "close": 0.001595, "volume": 506049.0, "close_time": 1776398399999, "quote_volume": 802.978939, "trades": 18, "taker_buy_base": 430970.0, "taker_buy_quote": 683.730349 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.001582, "high": 0.001585, "low": 0.001574, "close": 0.001576, "volume": 505427.0, "close_time": 1776401999999, "quote_volume": 798.445412, "trades": 14, "taker_buy_base": 439493.0, "taker_buy_quote": 694.329869 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.001576, "high": 0.001577, "low": 0.001556, "close": 0.00157, "volume": 2473025.0, "close_time": 1776405599999, "quote_volume": 3888.655089, "trades": 41, "taker_buy_base": 1038075.0, "taker_buy_quote": 1632.605057 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.001568, "high": 0.001577, "low": 0.001564, "close": 0.001574, "volume": 3794142.0, "close_time": 1776409199999, "quote_volume": 5953.037646, "trades": 42, "taker_buy_base": 2624512.0, "taker_buy_quote": 4118.146492 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.001577, "high": 0.001586, "low": 0.001572, "close": 0.00158, "volume": 881912.0, "close_time": 1776412799999, "quote_volume": 1392.414052, "trades": 26, "taker_buy_base": 555401.0, "taker_buy_quote": 876.997381 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.001585, "high": 0.001588, "low": 0.001579, "close": 0.001588, "volume": 951167.0, "close_time": 1776416399999, "quote_volume": 1507.44007, "trades": 25, "taker_buy_base": 595399.0, "taker_buy_quote": 944.70103 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.001583, "high": 0.001596, "low": 0.00158, "close": 0.001586, "volume": 3339580.0, "close_time": 1776419999999, "quote_volume": 5310.411734, "trades": 46, "taker_buy_base": 1275351.0, "taker_buy_quote": 2025.782456 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.001586, "high": 0.001587, "low": 0.001574, "close": 0.001586, "volume": 5419130.0, "close_time": 1776423599999, "quote_volume": 8558.775633, "trades": 83, "taker_buy_base": 1117734.0, "taker_buy_quote": 1769.651529 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.001586, "high": 0.001603, "low": 0.001586, "close": 0.0016, "volume": 2817843.0, "close_time": 1776427199999, "quote_volume": 4499.226407, "trades": 44, "taker_buy_base": 2291020.0, "taker_buy_quote": 3657.994196 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.001599, "high": 0.001612, "low": 0.001592, "close": 0.0016, "volume": 6428570.0, "close_time": 1776430799999, "quote_volume": 10302.022972, "trades": 95, "taker_buy_base": 2066085.0, "taker_buy_quote": 3300.113751 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.001603, "high": 0.001626, "low": 0.001603, "close": 0.001626, "volume": 2787275.0, "close_time": 1776434399999, "quote_volume": 4520.674718, "trades": 56, "taker_buy_base": 1045509.0, "taker_buy_quote": 1690.91756 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.001625, "high": 0.001628, "low": 0.001615, "close": 0.001618, "volume": 578423.0, "close_time": 1776437999999, "quote_volume": 937.458324, "trades": 15, "taker_buy_base": 359345.0, "taker_buy_quote": 582.513192 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.001622, "high": 0.001624, "low": 0.001609, "close": 0.001611, "volume": 1715759.0, "close_time": 1776441599999, "quote_volume": 2778.992096, "trades": 43, "taker_buy_base": 836048.0, "taker_buy_quote": 1355.080726 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.001611, "high": 0.001633, "low": 0.00161, "close": 0.001633, "volume": 5917093.0, "close_time": 1776445199999, "quote_volume": 9597.609095, "trades": 92, "taker_buy_base": 3600774.0, "taker_buy_quote": 5843.217688 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.001627, "high": 0.001629, "low": 0.001608, "close": 0.001618, "volume": 2550128.0, "close_time": 1776448799999, "quote_volume": 4123.340425, "trades": 55, "taker_buy_base": 777591.0, "taker_buy_quote": 1258.876308 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.001608, "high": 0.001616, "low": 0.001605, "close": 0.001616, "volume": 319964.0, "close_time": 1776452399999, "quote_volume": 514.394049, "trades": 6, "taker_buy_base": 97199.0, "taker_buy_quote": 156.824832 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.00161, "high": 0.001627, "low": 0.00161, "close": 0.001621, "volume": 4281288.0, "close_time": 1776455999999, "quote_volume": 6929.583474, "trades": 71, "taker_buy_base": 3060368.0, "taker_buy_quote": 4950.521934 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.001621, "high": 0.001627, "low": 0.001619, "close": 0.001624, "volume": 742590.0, "close_time": 1776459599999, "quote_volume": 1205.525202, "trades": 10, "taker_buy_base": 10439.0, "taker_buy_quote": 16.984253 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.001632, "high": 0.001633, "low": 0.001627, "close": 0.001629, "volume": 718463.0, "close_time": 1776463199999, "quote_volume": 1171.214215, "trades": 13, "taker_buy_base": 215127.0, "taker_buy_quote": 350.538703 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.001626, "high": 0.001652, "low": 0.001626, "close": 0.001648, "volume": 2586478.0, "close_time": 1776466799999, "quote_volume": 4255.01727, "trades": 44, "taker_buy_base": 1390847.0, "taker_buy_quote": 2287.048927 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.001645, "high": 0.001661, "low": 0.001638, "close": 0.001641, "volume": 4963815.0, "close_time": 1776470399999, "quote_volume": 8161.162022, "trades": 98, "taker_buy_base": 1794080.0, "taker_buy_quote": 2954.044747 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.001641, "high": 0.001641, "low": 0.001623, "close": 0.001626, "volume": 1526586.0, "close_time": 1776473999999, "quote_volume": 2488.168583, "trades": 40, "taker_buy_base": 273295.0, "taker_buy_quote": 445.169643 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.001627, "high": 0.001639, "low": 0.001625, "close": 0.001632, "volume": 1435539.0, "close_time": 1776477599999, "quote_volume": 2345.67431, "trades": 20, "taker_buy_base": 424559.0, "taker_buy_quote": 693.190455 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.001635, "high": 0.001645, "low": 0.001635, "close": 0.001641, "volume": 4046848.0, "close_time": 1776481199999, "quote_volume": 6628.943834, "trades": 48, "taker_buy_base": 2135420.0, "taker_buy_quote": 3498.688166 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.001644, "high": 0.001645, "low": 0.001613, "close": 0.001613, "volume": 2228184.0, "close_time": 1776484799999, "quote_volume": 3636.177866, "trades": 34, "taker_buy_base": 1296154.0, "taker_buy_quote": 2115.791183 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.001615, "high": 0.001626, "low": 0.001613, "close": 0.001626, "volume": 1913714.0, "close_time": 1776488399999, "quote_volume": 3103.755149, "trades": 29, "taker_buy_base": 609122.0, "taker_buy_quote": 985.842061 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.001626, "high": 0.001626, "low": 0.00161, "close": 0.001622, "volume": 1720958.0, "close_time": 1776491999999, "quote_volume": 2781.148865, "trades": 31, "taker_buy_base": 955005.0, "taker_buy_quote": 1543.066348 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.001618, "high": 0.001633, "low": 0.001608, "close": 0.001633, "volume": 2404212.0, "close_time": 1776495599999, "quote_volume": 3878.462425, "trades": 110, "taker_buy_base": 311759.0, "taker_buy_quote": 505.994063 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.001633, "high": 0.001641, "low": 0.001627, "close": 0.001633, "volume": 825878.0, "close_time": 1776499199999, "quote_volume": 1350.343337, "trades": 20, "taker_buy_base": 474453.0, "taker_buy_quote": 775.862948 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.001633, "high": 0.001637, "low": 0.001607, "close": 0.001609, "volume": 1579393.0, "close_time": 1776502799999, "quote_volume": 2561.328753, "trades": 32, "taker_buy_base": 559635.0, "taker_buy_quote": 902.983062 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.001605, "high": 0.001609, "low": 0.001601, "close": 0.001603, "volume": 1807664.0, "close_time": 1776506399999, "quote_volume": 2897.85671, "trades": 33, "taker_buy_base": 657677.0, "taker_buy_quote": 1054.817806 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.001601, "high": 0.001602, "low": 0.001581, "close": 0.001592, "volume": 1330835.0, "close_time": 1776509999999, "quote_volume": 2120.573986, "trades": 34, "taker_buy_base": 437745.0, "taker_buy_quote": 697.681736 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.001592, "high": 0.001592, "low": 0.001572, "close": 0.00158, "volume": 1660056.0, "close_time": 1776513599999, "quote_volume": 2619.473857, "trades": 43, "taker_buy_base": 436041.0, "taker_buy_quote": 689.254602 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.001581, "high": 0.001587, "low": 0.001567, "close": 0.00158, "volume": 2072081.0, "close_time": 1776517199999, "quote_volume": 3267.646658, "trades": 51, "taker_buy_base": 1226036.0, "taker_buy_quote": 1935.99971 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.00158, "high": 0.001581, "low": 0.001564, "close": 0.001579, "volume": 1205363.0, "close_time": 1776520799999, "quote_volume": 1894.65909, "trades": 40, "taker_buy_base": 426892.0, "taker_buy_quote": 670.916269 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.00158, "high": 0.001587, "low": 0.001574, "close": 0.001587, "volume": 1683312.0, "close_time": 1776524399999, "quote_volume": 2655.81419, "trades": 30, "taker_buy_base": 284049.0, "taker_buy_quote": 449.050897 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.001587, "high": 0.001624, "low": 0.001587, "close": 0.001602, "volume": 10527654.0, "close_time": 1776527999999, "quote_volume": 16960.607251, "trades": 158, "taker_buy_base": 4430598.0, "taker_buy_quote": 7108.371372 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.001606, "high": 0.001615, "low": 0.001596, "close": 0.001601, "volume": 1912012.0, "close_time": 1776531599999, "quote_volume": 3075.062053, "trades": 45, "taker_buy_base": 1553206.0, "taker_buy_quote": 2499.360684 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0016, "high": 0.001619, "low": 0.001598, "close": 0.001614, "volume": 1200505.0, "close_time": 1776535199999, "quote_volume": 1930.019269, "trades": 29, "taker_buy_base": 892458.0, "taker_buy_quote": 1434.090937 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.001613, "high": 0.001627, "low": 0.00159, "close": 0.001596, "volume": 3525528.0, "close_time": 1776538799999, "quote_volume": 5677.489422, "trades": 56, "taker_buy_base": 1400416.0, "taker_buy_quote": 2262.065316 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0016, "high": 0.001613, "low": 0.001595, "close": 0.001599, "volume": 1918181.0, "close_time": 1776542399999, "quote_volume": 3085.110034, "trades": 32, "taker_buy_base": 1774497.0, "taker_buy_quote": 2854.920234 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.001595, "high": 0.001607, "low": 0.001583, "close": 0.001607, "volume": 377712.0, "close_time": 1776545999999, "quote_volume": 602.913368, "trades": 13, "taker_buy_base": 236326.0, "taker_buy_quote": 378.605904 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.001608, "high": 0.001615, "low": 0.001608, "close": 0.001615, "volume": 648848.0, "close_time": 1776549599999, "quote_volume": 1045.92222, "trades": 17, "taker_buy_base": 246164.0, "taker_buy_quote": 396.175169 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.001622, "high": 0.001637, "low": 0.001615, "close": 0.001623, "volume": 2817963.0, "close_time": 1776553199999, "quote_volume": 4582.925161, "trades": 39, "taker_buy_base": 1323479.0, "taker_buy_quote": 2158.599715 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.00163, "high": 0.00163, "low": 0.001615, "close": 0.001619, "volume": 1196880.0, "close_time": 1776556799999, "quote_volume": 1940.279403, "trades": 37, "taker_buy_base": 300664.0, "taker_buy_quote": 487.015915 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.001621, "high": 0.001621, "low": 0.00157, "close": 0.001574, "volume": 1658347.0, "close_time": 1776560399999, "quote_volume": 2622.983607, "trades": 55, "taker_buy_base": 577930.0, "taker_buy_quote": 916.587936 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.001579, "high": 0.001579, "low": 0.001555, "close": 0.001561, "volume": 526324.0, "close_time": 1776563999999, "quote_volume": 821.860524, "trades": 16, "taker_buy_base": 136972.0, "taker_buy_quote": 213.674415 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.001552, "high": 0.001558, "low": 0.001552, "close": 0.001557, "volume": 61887.0, "close_time": 1776567599999, "quote_volume": 96.307008, "trades": 3, "taker_buy_base": 16108.0, "taker_buy_quote": 24.999616 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.001556, "high": 0.001565, "low": 0.001527, "close": 0.001529, "volume": 6912908.0, "close_time": 1776571199999, "quote_volume": 10690.740978, "trades": 150, "taker_buy_base": 2334257.0, "taker_buy_quote": 3624.673152 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.001532, "high": 0.001546, "low": 0.001531, "close": 0.001543, "volume": 938823.0, "close_time": 1776574799999, "quote_volume": 1443.605076, "trades": 29, "taker_buy_base": 871259.0, "taker_buy_quote": 1339.65992 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.001531, "high": 0.001538, "low": 0.001531, "close": 0.001538, "volume": 2297881.0, "close_time": 1776578399999, "quote_volume": 3529.421172, "trades": 30, "taker_buy_base": 1624099.0, "taker_buy_quote": 2493.614215 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.001531, "high": 0.001551, "low": 0.001526, "close": 0.001544, "volume": 458539.0, "close_time": 1776581999999, "quote_volume": 705.603796, "trades": 18, "taker_buy_base": 227693.0, "taker_buy_quote": 350.013392 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.001541, "high": 0.001542, "low": 0.001532, "close": 0.001536, "volume": 1638654.0, "close_time": 1776585599999, "quote_volume": 2515.025931, "trades": 107, "taker_buy_base": 1522908.0, "taker_buy_quote": 2337.131587 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.001535, "high": 0.00155, "low": 0.001535, "close": 0.001546, "volume": 269156.0, "close_time": 1776589199999, "quote_volume": 416.247726, "trades": 13, "taker_buy_base": 218357.0, "taker_buy_quote": 337.887904 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.001538, "high": 0.001538, "low": 0.001532, "close": 0.001532, "volume": 115523.0, "close_time": 1776592799999, "quote_volume": 177.14424, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.001528, "high": 0.001528, "low": 0.001511, "close": 0.001524, "volume": 3721543.0, "close_time": 1776596399999, "quote_volume": 5653.275508, "trades": 70, "taker_buy_base": 2319265.0, "taker_buy_quote": 3526.770885 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.001526, "high": 0.00154, "low": 0.001526, "close": 0.001537, "volume": 1761807.0, "close_time": 1776599999999, "quote_volume": 2696.248937, "trades": 47, "taker_buy_base": 1381429.0, "taker_buy_quote": 2112.903265 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.001537, "high": 0.001538, "low": 0.001531, "close": 0.001535, "volume": 2452457.0, "close_time": 1776603599999, "quote_volume": 3758.560902, "trades": 61, "taker_buy_base": 693736.0, "taker_buy_quote": 1065.715281 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.001539, "high": 0.00155, "low": 0.001538, "close": 0.00154, "volume": 2217599.0, "close_time": 1776607199999, "quote_volume": 3419.27081, "trades": 72, "taker_buy_base": 1671390.0, "taker_buy_quote": 2578.144377 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.001532, "high": 0.001543, "low": 0.001532, "close": 0.001542, "volume": 147034.0, "close_time": 1776610799999, "quote_volume": 226.003493, "trades": 10, "taker_buy_base": 94878.0, "taker_buy_quote": 145.649776 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.00153, "high": 0.00153, "low": 0.00153, "close": 0.00153, "volume": 654598.0, "close_time": 1776614399999, "quote_volume": 1001.53494, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001527, "close": 0.001527, "volume": 6535.0, "close_time": 1776617999999, "quote_volume": 9.978945, "trades": 1, "taker_buy_base": 6535.0, "taker_buy_quote": 9.978945 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.001516, "high": 0.001521, "low": 0.001505, "close": 0.001509, "volume": 1336067.0, "close_time": 1776621599999, "quote_volume": 2017.995568, "trades": 18, "taker_buy_base": 9956.0, "taker_buy_quote": 15.10332 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.001502, "high": 0.001508, "low": 0.001501, "close": 0.001501, "volume": 768861.0, "close_time": 1776625199999, "quote_volume": 1157.235181, "trades": 13, "taker_buy_base": 535094.0, "taker_buy_quote": 806.125344 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.001521, "high": 0.001521, "low": 0.001516, "close": 0.001517, "volume": 39844.0, "close_time": 1776628799999, "quote_volume": 60.441743, "trades": 3, "taker_buy_base": 39844.0, "taker_buy_quote": 60.441743 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.001512, "high": 0.001522, "low": 0.001509, "close": 0.001509, "volume": 2961000.0, "close_time": 1776632399999, "quote_volume": 4495.141045, "trades": 45, "taker_buy_base": 2859406.0, "taker_buy_quote": 4341.629276 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.001508, "high": 0.001518, "low": 0.001508, "close": 0.001514, "volume": 428946.0, "close_time": 1776635999999, "quote_volume": 648.878169, "trades": 11, "taker_buy_base": 369968.0, "taker_buy_quote": 559.939345 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.001501, "high": 0.001501, "low": 0.001486, "close": 0.00149, "volume": 1993536.0, "close_time": 1776639599999, "quote_volume": 2972.351981, "trades": 36, "taker_buy_base": 1651475.0, "taker_buy_quote": 2461.587596 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.001485, "high": 0.001498, "low": 0.00148, "close": 0.001497, "volume": 2271202.0, "close_time": 1776643199999, "quote_volume": 3376.903747, "trades": 47, "taker_buy_base": 492886.0, "taker_buy_quote": 735.367108 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.001492, "high": 0.001498, "low": 0.001491, "close": 0.001492, "volume": 273443.0, "close_time": 1776646799999, "quote_volume": 408.6305, "trades": 26, "taker_buy_base": 79056.0, "taker_buy_quote": 118.415714 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.001497, "high": 0.001497, "low": 0.001493, "close": 0.001497, "volume": 247615.0, "close_time": 1776650399999, "quote_volume": 370.314363, "trades": 9, "taker_buy_base": 60882.0, "taker_buy_quote": 91.140354 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.001497, "high": 0.001497, "low": 0.001491, "close": 0.001491, "volume": 390439.0, "close_time": 1776653999999, "quote_volume": 582.992432, "trades": 54, "taker_buy_base": 33410.0, "taker_buy_quote": 49.964638 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001491, "close": 0.001491, "volume": 0.0, "close_time": 1776657599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.001513, "high": 0.001514, "low": 0.001513, "close": 0.001514, "volume": 32052.0, "close_time": 1776661199999, "quote_volume": 48.511188, "trades": 2, "taker_buy_base": 32052.0, "taker_buy_quote": 48.511188 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.00151, "high": 0.00151, "low": 0.001495, "close": 0.001495, "volume": 697424.0, "close_time": 1776664799999, "quote_volume": 1044.933673, "trades": 31, "taker_buy_base": 159907.0, "taker_buy_quote": 239.700365 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.001494, "high": 0.001507, "low": 0.001494, "close": 0.001505, "volume": 116475.0, "close_time": 1776668399999, "quote_volume": 175.330892, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.001519, "high": 0.00152, "low": 0.001519, "close": 0.00152, "volume": 664598.0, "close_time": 1776671999999, "quote_volume": 1010.158519, "trades": 9, "taker_buy_base": 664598.0, "taker_buy_quote": 1010.158519 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.00152, "high": 0.00152, "low": 0.00152, "close": 0.00152, "volume": 0.0, "close_time": 1776675599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.001515, "high": 0.001515, "low": 0.00151, "close": 0.00151, "volume": 1105596.0, "close_time": 1776679199999, "quote_volume": 1673.939137, "trades": 15, "taker_buy_base": 846372.0, "taker_buy_quote": 1282.25358 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.001518, "high": 0.00152, "low": 0.001518, "close": 0.001519, "volume": 356847.0, "close_time": 1776682799999, "quote_volume": 542.195993, "trades": 7, "taker_buy_base": 313244.0, "taker_buy_quote": 475.976198 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.00152, "high": 0.00152, "low": 0.00152, "close": 0.00152, "volume": 12452.0, "close_time": 1776686399999, "quote_volume": 18.92704, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.00152, "high": 0.001529, "low": 0.001514, "close": 0.00152, "volume": 1387991.0, "close_time": 1776689999999, "quote_volume": 2113.910678, "trades": 37, "taker_buy_base": 410964.0, "taker_buy_quote": 624.513075 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.00152, "high": 0.00152, "low": 0.001513, "close": 0.001516, "volume": 134560.0, "close_time": 1776693599999, "quote_volume": 203.889237, "trades": 7, "taker_buy_base": 134560.0, "taker_buy_quote": 203.889237 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.001507, "high": 0.001509, "low": 0.001507, "close": 0.001509, "volume": 99148.0, "close_time": 1776697199999, "quote_volume": 149.497774, "trades": 5, "taker_buy_base": 40869.0, "taker_buy_quote": 61.671321 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.00151, "high": 0.001516, "low": 0.00151, "close": 0.001513, "volume": 204837.0, "close_time": 1776700799999, "quote_volume": 309.994912, "trades": 12, "taker_buy_base": 146258.0, "taker_buy_quote": 221.364885 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.001513, "high": 0.001513, "low": 0.001513, "close": 0.001513, "volume": 0.0, "close_time": 1776704399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.001515, "high": 0.001516, "low": 0.001512, "close": 0.001516, "volume": 412331.0, "close_time": 1776707999999, "quote_volume": 624.385947, "trades": 10, "taker_buy_base": 412331.0, "taker_buy_quote": 624.385947 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.001521, "high": 0.001531, "low": 0.001521, "close": 0.001526, "volume": 4523023.0, "close_time": 1776711599999, "quote_volume": 6909.385702, "trades": 65, "taker_buy_base": 4074021.0, "taker_buy_quote": 6224.659753 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.001526, "high": 0.001526, "low": 0.001522, "close": 0.001523, "volume": 2760721.0, "close_time": 1776715199999, "quote_volume": 4211.104046, "trades": 26, "taker_buy_base": 108725.0, "taker_buy_quote": 165.761595 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.001523, "high": 0.001527, "low": 0.001521, "close": 0.001527, "volume": 273652.0, "close_time": 1776718799999, "quote_volume": 416.618523, "trades": 10, "taker_buy_base": 30124.0, "taker_buy_quote": 45.999348 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.001529, "high": 0.001529, "low": 0.001529, "close": 0.001529, "volume": 9229.0, "close_time": 1776722399999, "quote_volume": 14.111141, "trades": 1, "taker_buy_base": 9229.0, "taker_buy_quote": 14.111141 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.001517, "high": 0.001517, "low": 0.001517, "close": 0.001517, "volume": 31392.0, "close_time": 1776725999999, "quote_volume": 47.621664, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.001513, "high": 0.001515, "low": 0.001512, "close": 0.001512, "volume": 198148.0, "close_time": 1776729599999, "quote_volume": 299.731314, "trades": 10, "taker_buy_base": 13783.0, "taker_buy_quote": 20.881245 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.001515, "high": 0.001518, "low": 0.001507, "close": 0.001508, "volume": 303433.0, "close_time": 1776733199999, "quote_volume": 458.508093, "trades": 19, "taker_buy_base": 42245.0, "taker_buy_quote": 63.998225 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.001508, "high": 0.001509, "low": 0.001507, "close": 0.001507, "volume": 292007.0, "close_time": 1776736799999, "quote_volume": 440.454513, "trades": 14, "taker_buy_base": 134638.0, "taker_buy_quote": 203.047885 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.001506, "high": 0.001506, "low": 0.001498, "close": 0.001498, "volume": 192767.0, "close_time": 1776740399999, "quote_volume": 289.746383, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.001485, "high": 0.001487, "low": 0.00148, "close": 0.001486, "volume": 312837.0, "close_time": 1776743999999, "quote_volume": 464.288363, "trades": 14, "taker_buy_base": 97113.0, "taker_buy_quote": 144.156039 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.00149, "high": 0.001495, "low": 0.001488, "close": 0.00149, "volume": 788016.0, "close_time": 1776747599999, "quote_volume": 1176.724893, "trades": 16, "taker_buy_base": 637904.0, "taker_buy_quote": 952.978593 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.001496, "high": 0.001498, "low": 0.001494, "close": 0.001495, "volume": 125266.0, "close_time": 1776751199999, "quote_volume": 187.31135, "trades": 8, "taker_buy_base": 64760.0, "taker_buy_quote": 96.884576 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.001502, "high": 0.001503, "low": 0.001486, "close": 0.001503, "volume": 2335222.0, "close_time": 1776754799999, "quote_volume": 3491.624892, "trades": 33, "taker_buy_base": 1262038.0, "taker_buy_quote": 1892.162853 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.001489, "high": 0.001495, "low": 0.001489, "close": 0.001492, "volume": 353757.0, "close_time": 1776758399999, "quote_volume": 528.658602, "trades": 4, "taker_buy_base": 315778.0, "taker_buy_quote": 472.08811 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.001488, "high": 0.001491, "low": 0.001488, "close": 0.001491, "volume": 165871.0, "close_time": 1776761999999, "quote_volume": 247.230132, "trades": 3, "taker_buy_base": 106636.0, "taker_buy_quote": 158.994276 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001491, "close": 0.001491, "volume": 0.0, "close_time": 1776765599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.001497, "high": 0.001497, "low": 0.001497, "close": 0.001497, "volume": 23380.0, "close_time": 1776769199999, "quote_volume": 34.99986, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.001493, "high": 0.001494, "low": 0.001493, "close": 0.001494, "volume": 62784.0, "close_time": 1776772799999, "quote_volume": 93.767904, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001491, "close": 0.001491, "volume": 31857.0, "close_time": 1776776399999, "quote_volume": 47.498787, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.001495, "high": 0.001495, "low": 0.001495, "close": 0.001495, "volume": 6689.0, "close_time": 1776779999999, "quote_volume": 10.000055, "trades": 1, "taker_buy_base": 6689.0, "taker_buy_quote": 10.000055 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.001495, "high": 0.001495, "low": 0.001495, "close": 0.001495, "volume": 0.0, "close_time": 1776783599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.001495, "high": 0.001497, "low": 0.001492, "close": 0.001493, "volume": 120503.0, "close_time": 1776787199999, "quote_volume": 180.031153, "trades": 5, "taker_buy_base": 69022.0, "taker_buy_quote": 103.033658 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.001488, "high": 0.001489, "low": 0.00148, "close": 0.00148, "volume": 625336.0, "close_time": 1776790799999, "quote_volume": 927.658301, "trades": 12, "taker_buy_base": 32252.0, "taker_buy_quote": 48.023228 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001479, "close": 0.00149, "volume": 60480.0, "close_time": 1776794399999, "quote_volume": 90.012916, "trades": 4, "taker_buy_base": 57090.0, "taker_buy_quote": 84.999106 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.001478, "high": 0.001483, "low": 0.001478, "close": 0.001483, "volume": 178288.0, "close_time": 1776797999999, "quote_volume": 263.579849, "trades": 3, "taker_buy_base": 14037.0, "taker_buy_quote": 20.816871 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.001481, "high": 0.001481, "low": 0.001471, "close": 0.001471, "volume": 14251.0, "close_time": 1776801599999, "quote_volume": 21.010531, "trades": 4, "taker_buy_base": 4051.0, "taker_buy_quote": 5.999531 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.001472, "high": 0.001485, "low": 0.001472, "close": 0.001484, "volume": 799560.0, "close_time": 1776805199999, "quote_volume": 1181.702343, "trades": 10, "taker_buy_base": 417180.0, "taker_buy_quote": 615.008124 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.001479, "high": 0.001491, "low": 0.001479, "close": 0.001486, "volume": 644366.0, "close_time": 1776808799999, "quote_volume": 958.521083, "trades": 7, "taker_buy_base": 613913.0, "taker_buy_quote": 913.481096 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.001486, "high": 0.001486, "low": 0.001486, "close": 0.001486, "volume": 0.0, "close_time": 1776812399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.001486, "high": 0.001495, "low": 0.001486, "close": 0.001495, "volume": 224834.0, "close_time": 1776815999999, "quote_volume": 335.268283, "trades": 20, "taker_buy_base": 212216.0, "taker_buy_quote": 316.476712 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.001498, "high": 0.001513, "low": 0.001497, "close": 0.001513, "volume": 84257.0, "close_time": 1776819599999, "quote_volume": 126.454292, "trades": 7, "taker_buy_base": 52865.0, "taker_buy_quote": 79.429076 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.001506, "high": 0.001506, "low": 0.001496, "close": 0.001496, "volume": 223453.0, "close_time": 1776823199999, "quote_volume": 334.809143, "trades": 9, "taker_buy_base": 148216.0, "taker_buy_quote": 222.045056 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.001498, "high": 0.001507, "low": 0.001498, "close": 0.001504, "volume": 55007.0, "close_time": 1776826799999, "quote_volume": 82.812848, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001512, "close": 0.001512, "volume": 95390.0, "close_time": 1776830399999, "quote_volume": 144.418668, "trades": 4, "taker_buy_base": 6609.0, "taker_buy_quote": 10.019244 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.001521, "high": 0.001521, "low": 0.001517, "close": 0.001519, "volume": 1066450.0, "close_time": 1776833999999, "quote_volume": 1620.199529, "trades": 18, "taker_buy_base": 809653.0, "taker_buy_quote": 1229.894299 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.001526, "high": 0.00153, "low": 0.001526, "close": 0.001528, "volume": 221497.0, "close_time": 1776837599999, "quote_volume": 338.738829, "trades": 7, "taker_buy_base": 168573.0, "taker_buy_quote": 257.838734 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001527, "close": 0.001527, "volume": 42261.0, "close_time": 1776841199999, "quote_volume": 64.532547, "trades": 2, "taker_buy_base": 37219.0, "taker_buy_quote": 56.833413 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.001527, "high": 0.001543, "low": 0.001527, "close": 0.001535, "volume": 1506038.0, "close_time": 1776844799999, "quote_volume": 2312.030348, "trades": 25, "taker_buy_base": 1315207.0, "taker_buy_quote": 2019.894743 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.001535, "high": 0.00154, "low": 0.001535, "close": 0.00154, "volume": 1063907.0, "close_time": 1776848399999, "quote_volume": 1633.695282, "trades": 17, "taker_buy_base": 808585.0, "taker_buy_quote": 1241.3371 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.001542, "high": 0.001547, "low": 0.001535, "close": 0.001535, "volume": 126728.0, "close_time": 1776851999999, "quote_volume": 195.218104, "trades": 6, "taker_buy_base": 31392.0, "taker_buy_quote": 48.563424 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.001533, "high": 0.00154, "low": 0.001533, "close": 0.00154, "volume": 96347.0, "close_time": 1776855599999, "quote_volume": 148.123244, "trades": 4, "taker_buy_base": 64955.0, "taker_buy_quote": 99.999308 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.001541, "high": 0.001541, "low": 0.001535, "close": 0.001535, "volume": 597867.0, "close_time": 1776859199999, "quote_volume": 917.933559, "trades": 9, "taker_buy_base": 13691.0, "taker_buy_quote": 21.097831 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.001534, "high": 0.001534, "low": 0.001523, "close": 0.001524, "volume": 137519.0, "close_time": 1776862799999, "quote_volume": 210.002414, "trades": 6, "taker_buy_base": 32097.0, "taker_buy_quote": 48.915828 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.001529, "high": 0.001532, "low": 0.001529, "close": 0.001532, "volume": 94143.0, "close_time": 1776866399999, "quote_volume": 144.179793, "trades": 5, "taker_buy_base": 30672.0, "taker_buy_quote": 46.989504 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.001539, "high": 0.00154, "low": 0.001539, "close": 0.00154, "volume": 108833.0, "close_time": 1776869999999, "quote_volume": 167.571428, "trades": 3, "taker_buy_base": 108833.0, "taker_buy_quote": 167.571428 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.001532, "high": 0.001539, "low": 0.001527, "close": 0.001539, "volume": 2736131.0, "close_time": 1776873599999, "quote_volume": 4185.753094, "trades": 38, "taker_buy_base": 76240.0, "taker_buy_quote": 117.145008 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.001535, "high": 0.001535, "low": 0.00153, "close": 0.001532, "volume": 245779.0, "close_time": 1776877199999, "quote_volume": 376.698947, "trades": 9, "taker_buy_base": 180441.0, "taker_buy_quote": 276.700415 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.001525, "high": 0.001533, "low": 0.001524, "close": 0.001533, "volume": 681191.0, "close_time": 1776880799999, "quote_volume": 1040.877213, "trades": 5, "taker_buy_base": 304681.0, "taker_buy_quote": 467.044581 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.001532, "high": 0.001532, "low": 0.001531, "close": 0.001531, "volume": 192471.0, "close_time": 1776884399999, "quote_volume": 294.835527, "trades": 3, "taker_buy_base": 31392.0, "taker_buy_quote": 48.092544 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.001529, "high": 0.001531, "low": 0.001518, "close": 0.001522, "volume": 1227243.0, "close_time": 1776887999999, "quote_volume": 1872.048235, "trades": 58, "taker_buy_base": 872463.0, "taker_buy_quote": 1331.755479 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001506, "close": 0.001506, "volume": 571048.0, "close_time": 1776891599999, "quote_volume": 861.584383, "trades": 14, "taker_buy_base": 410810.0, "taker_buy_quote": 619.577136 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.001506, "high": 0.001509, "low": 0.001506, "close": 0.001509, "volume": 1036608.0, "close_time": 1776895199999, "quote_volume": 1562.784063, "trades": 20, "taker_buy_base": 723277.0, "taker_buy_quote": 1090.079134 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.001504, "high": 0.001504, "low": 0.001502, "close": 0.001502, "volume": 24622.0, "close_time": 1776898799999, "quote_volume": 37.015488, "trades": 3, "taker_buy_base": 16622.0, "taker_buy_quote": 24.999488 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0015, "high": 0.0015, "low": 0.001488, "close": 0.001488, "volume": 936074.0, "close_time": 1776902399999, "quote_volume": 1403.299498, "trades": 14, "taker_buy_base": 48242.0, "taker_buy_quote": 72.207052 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001479, "close": 0.001486, "volume": 2226330.0, "close_time": 1776905999999, "quote_volume": 3300.932774, "trades": 42, "taker_buy_base": 645151.0, "taker_buy_quote": 956.66243 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.001486, "high": 0.001486, "low": 0.001478, "close": 0.001478, "volume": 294428.0, "close_time": 1776909599999, "quote_volume": 435.699846, "trades": 15, "taker_buy_base": 125551.0, "taker_buy_quote": 185.658992 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.001478, "high": 0.001478, "low": 0.001478, "close": 0.001478, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.001484, "high": 0.001484, "low": 0.001484, "close": 0.001484, "volume": 0.0, "close_time": 1776916799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.001479, "high": 0.001479, "low": 0.001479, "close": 0.001479, "volume": 0.0, "close_time": 1776920399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.00148, "high": 0.00148, "low": 0.00148, "close": 0.00148, "volume": 0.0, "close_time": 1776923999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.004988, "high": 0.005059, "low": 0.004959, "close": 0.005005, "volume": 16738176.0, "close_time": 1745395199999, "quote_volume": 84028.28062, "trades": 1368, "taker_buy_base": 7534157.0, "taker_buy_quote": 37857.581644 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.005012, "high": 0.00508, "low": 0.00494, "close": 0.005027, "volume": 8812050.0, "close_time": 1745409599999, "quote_volume": 44062.873631, "trades": 924, "taker_buy_base": 5071461.0, "taker_buy_quote": 25387.810295 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.005042, "high": 0.005124, "low": 0.004868, "close": 0.004993, "volume": 21329342.0, "close_time": 1745423999999, "quote_volume": 106831.848944, "trades": 1628, "taker_buy_base": 9112732.0, "taker_buy_quote": 45701.05149 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.004981, "high": 0.005062, "low": 0.004895, "close": 0.004947, "volume": 19554935.0, "close_time": 1745438399999, "quote_volume": 97027.018268, "trades": 999, "taker_buy_base": 10834515.0, "taker_buy_quote": 53744.618336 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.004948, "high": 0.004989, "low": 0.00492, "close": 0.004967, "volume": 5640122.0, "close_time": 1745452799999, "quote_volume": 27899.239322, "trades": 559, "taker_buy_base": 2792847.0, "taker_buy_quote": 13834.609358 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004978, "high": 0.004981, "low": 0.004777, "close": 0.004777, "volume": 7277138.0, "close_time": 1745467199999, "quote_volume": 35494.212951, "trades": 812, "taker_buy_base": 2971200.0, "taker_buy_quote": 14485.982844 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.004772, "high": 0.004884, "low": 0.004772, "close": 0.004777, "volume": 3646827.0, "close_time": 1745481599999, "quote_volume": 17643.651311, "trades": 467, "taker_buy_base": 1743169.0, "taker_buy_quote": 8445.421112 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.004785, "high": 0.004813, "low": 0.004697, "close": 0.004813, "volume": 5079686.0, "close_time": 1745495999999, "quote_volume": 24211.188757, "trades": 561, "taker_buy_base": 2720980.0, "taker_buy_quote": 12994.405953 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.004808, "high": 0.00501, "low": 0.004801, "close": 0.004958, "volume": 7074321.0, "close_time": 1745510399999, "quote_volume": 34674.329403, "trades": 563, "taker_buy_base": 4001352.0, "taker_buy_quote": 19636.575541 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.004964, "high": 0.004998, "low": 0.004873, "close": 0.00495, "volume": 12466822.0, "close_time": 1745524799999, "quote_volume": 61563.15509, "trades": 753, "taker_buy_base": 5351841.0, "taker_buy_quote": 26452.670507 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.004947, "high": 0.005019, "low": 0.004917, "close": 0.005005, "volume": 5868002.0, "close_time": 1745539199999, "quote_volume": 29140.04664, "trades": 510, "taker_buy_base": 3069513.0, "taker_buy_quote": 15259.02404 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.005013, "high": 0.005104, "low": 0.004965, "close": 0.005017, "volume": 23644707.0, "close_time": 1745553599999, "quote_volume": 119278.037658, "trades": 1339, "taker_buy_base": 4215626.0, "taker_buy_quote": 21228.465977 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.005019, "high": 0.00518, "low": 0.005014, "close": 0.005169, "volume": 24398456.0, "close_time": 1745567999999, "quote_volume": 124889.981911, "trades": 1470, "taker_buy_base": 10975796.0, "taker_buy_quote": 56387.820688 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.005177, "high": 0.005274, "low": 0.005139, "close": 0.005268, "volume": 29618526.0, "close_time": 1745582399999, "quote_volume": 153984.524776, "trades": 1825, "taker_buy_base": 4900066.0, "taker_buy_quote": 25489.048478 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.005276, "high": 0.0053, "low": 0.005137, "close": 0.005232, "volume": 20965391.0, "close_time": 1745596799999, "quote_volume": 109436.793811, "trades": 1811, "taker_buy_base": 11046477.0, "taker_buy_quote": 57642.503846 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.005225, "high": 0.00523, "low": 0.005127, "close": 0.005177, "volume": 5568325.0, "close_time": 1745611199999, "quote_volume": 28839.602362, "trades": 715, "taker_buy_base": 2264015.0, "taker_buy_quote": 11742.345651 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.005177, "high": 0.005229, "low": 0.005149, "close": 0.005217, "volume": 3032294.0, "close_time": 1745625599999, "quote_volume": 15769.242277, "trades": 450, "taker_buy_base": 1730440.0, "taker_buy_quote": 8999.271437 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.005222, "high": 0.005445, "low": 0.005221, "close": 0.005413, "volume": 19495567.0, "close_time": 1745639999999, "quote_volume": 104663.189382, "trades": 1343, "taker_buy_base": 8847643.0, "taker_buy_quote": 47597.163827 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.005409, "high": 0.005464, "low": 0.005317, "close": 0.005406, "volume": 15700914.0, "close_time": 1745654399999, "quote_volume": 84819.699284, "trades": 1091, "taker_buy_base": 8333779.0, "taker_buy_quote": 45034.833434 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.005409, "high": 0.005448, "low": 0.005158, "close": 0.005187, "volume": 15997708.0, "close_time": 1745668799999, "quote_volume": 84687.828235, "trades": 1280, "taker_buy_base": 8457525.0, "taker_buy_quote": 44815.433105 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.005187, "high": 0.005229, "low": 0.005142, "close": 0.005191, "volume": 40206426.0, "close_time": 1745683199999, "quote_volume": 209001.492028, "trades": 1850, "taker_buy_base": 33267385.0, "taker_buy_quote": 173053.273755 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.005191, "high": 0.005197, "low": 0.005142, "close": 0.005186, "volume": 11415546.0, "close_time": 1745697599999, "quote_volume": 59065.088876, "trades": 435, "taker_buy_base": 8340857.0, "taker_buy_quote": 43176.163461 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.005187, "high": 0.005238, "low": 0.005169, "close": 0.005235, "volume": 2333498.0, "close_time": 1745711999999, "quote_volume": 12161.517099, "trades": 185, "taker_buy_base": 1531146.0, "taker_buy_quote": 7984.582728 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.005235, "high": 0.005278, "low": 0.005043, "close": 0.005082, "volume": 5795566.0, "close_time": 1745726399999, "quote_volume": 29809.864849, "trades": 465, "taker_buy_base": 1941635.0, "taker_buy_quote": 9987.183868 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.005079, "high": 0.005099, "low": 0.004974, "close": 0.005092, "volume": 7033929.0, "close_time": 1745740799999, "quote_volume": 35531.417606, "trades": 486, "taker_buy_base": 3634804.0, "taker_buy_quote": 18394.227244 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.005086, "high": 0.005124, "low": 0.005043, "close": 0.005049, "volume": 4059488.0, "close_time": 1745755199999, "quote_volume": 20563.937554, "trades": 287, "taker_buy_base": 1443587.0, "taker_buy_quote": 7320.101131 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.005048, "high": 0.005058, "low": 0.004961, "close": 0.005022, "volume": 16306099.0, "close_time": 1745769599999, "quote_volume": 81631.865895, "trades": 791, "taker_buy_base": 8210403.0, "taker_buy_quote": 41116.456157 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.005022, "high": 0.005099, "low": 0.004967, "close": 0.005082, "volume": 8911592.0, "close_time": 1745783999999, "quote_volume": 44968.493008, "trades": 419, "taker_buy_base": 5793575.0, "taker_buy_quote": 29222.58763 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.005075, "high": 0.005075, "low": 0.00495, "close": 0.004955, "volume": 6542533.0, "close_time": 1745798399999, "quote_volume": 32812.0149, "trades": 310, "taker_buy_base": 1993766.0, "taker_buy_quote": 10005.611593 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004944, "high": 0.004977, "low": 0.004798, "close": 0.00495, "volume": 20040648.0, "close_time": 1745812799999, "quote_volume": 96692.988222, "trades": 643, "taker_buy_base": 17512955.0, "taker_buy_quote": 84421.485101 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.004952, "high": 0.005053, "low": 0.004939, "close": 0.00505, "volume": 10854130.0, "close_time": 1745827199999, "quote_volume": 54140.475663, "trades": 557, "taker_buy_base": 5025172.0, "taker_buy_quote": 25046.686013 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.005059, "high": 0.005123, "low": 0.004996, "close": 0.005075, "volume": 6690495.0, "close_time": 1745841599999, "quote_volume": 33916.337978, "trades": 580, "taker_buy_base": 3376982.0, "taker_buy_quote": 17140.47092 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.005076, "high": 0.005106, "low": 0.004903, "close": 0.004944, "volume": 14068608.0, "close_time": 1745855999999, "quote_volume": 70988.248145, "trades": 821, "taker_buy_base": 4860557.0, "taker_buy_quote": 24502.79784 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.004944, "high": 0.00505, "low": 0.004911, "close": 0.005025, "volume": 9287354.0, "close_time": 1745870399999, "quote_volume": 46394.217058, "trades": 561, "taker_buy_base": 3448997.0, "taker_buy_quote": 17240.860764 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.005006, "high": 0.005043, "low": 0.004973, "close": 0.00503, "volume": 3327377.0, "close_time": 1745884799999, "quote_volume": 16665.149335, "trades": 283, "taker_buy_base": 1761454.0, "taker_buy_quote": 8818.038028 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.005034, "high": 0.005122, "low": 0.005016, "close": 0.005122, "volume": 5587778.0, "close_time": 1745899199999, "quote_volume": 28368.150351, "trades": 445, "taker_buy_base": 3344481.0, "taker_buy_quote": 16981.827691 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.005122, "high": 0.005341, "low": 0.005093, "close": 0.005233, "volume": 43703621.0, "close_time": 1745913599999, "quote_volume": 229583.798393, "trades": 3037, "taker_buy_base": 23440757.0, "taker_buy_quote": 123126.955443 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.005231, "high": 0.005234, "low": 0.005082, "close": 0.005127, "volume": 9061110.0, "close_time": 1745927999999, "quote_volume": 46773.238312, "trades": 595, "taker_buy_base": 4182902.0, "taker_buy_quote": 21656.355907 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.005129, "high": 0.005153, "low": 0.005012, "close": 0.005113, "volume": 7502680.0, "close_time": 1745942399999, "quote_volume": 38273.167269, "trades": 530, "taker_buy_base": 4552914.0, "taker_buy_quote": 23243.530432 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.005105, "high": 0.005146, "low": 0.005075, "close": 0.005082, "volume": 2471184.0, "close_time": 1745956799999, "quote_volume": 12638.668737, "trades": 225, "taker_buy_base": 1320213.0, "taker_buy_quote": 6748.161013 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.00505, "high": 0.005083, "low": 0.00492, "close": 0.004981, "volume": 6705050.0, "close_time": 1745971199999, "quote_volume": 33533.005601, "trades": 433, "taker_buy_base": 1016102.0, "taker_buy_quote": 5096.278038 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004963, "high": 0.005219, "low": 0.004959, "close": 0.005154, "volume": 13744773.0, "close_time": 1745985599999, "quote_volume": 70520.649649, "trades": 937, "taker_buy_base": 9049234.0, "taker_buy_quote": 46399.506859 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.005167, "high": 0.005205, "low": 0.004921, "close": 0.004942, "volume": 13470076.0, "close_time": 1745999999999, "quote_volume": 68488.62398, "trades": 689, "taker_buy_base": 6454101.0, "taker_buy_quote": 32907.08349 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.00495, "high": 0.005096, "low": 0.004939, "close": 0.005081, "volume": 6323503.0, "close_time": 1746014399999, "quote_volume": 31814.020718, "trades": 439, "taker_buy_base": 3285149.0, "taker_buy_quote": 16541.331975 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.005084, "high": 0.005095, "low": 0.004741, "close": 0.00487, "volume": 33351852.0, "close_time": 1746028799999, "quote_volume": 163374.524681, "trades": 1205, "taker_buy_base": 12441174.0, "taker_buy_quote": 60954.830057 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.004857, "high": 0.005001, "low": 0.004818, "close": 0.00494, "volume": 13521994.0, "close_time": 1746043199999, "quote_volume": 66636.420255, "trades": 792, "taker_buy_base": 8526961.0, "taker_buy_quote": 42090.329101 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.004935, "high": 0.004987, "low": 0.004935, "close": 0.004969, "volume": 5083287.0, "close_time": 1746057599999, "quote_volume": 25197.352433, "trades": 190, "taker_buy_base": 1058813.0, "taker_buy_quote": 5252.109166 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004971, "high": 0.005014, "low": 0.0049, "close": 0.004907, "volume": 4334189.0, "close_time": 1746071999999, "quote_volume": 21429.877392, "trades": 309, "taker_buy_base": 1384169.0, "taker_buy_quote": 6853.987678 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.004898, "high": 0.005042, "low": 0.004895, "close": 0.005042, "volume": 9972485.0, "close_time": 1746086399999, "quote_volume": 49580.074336, "trades": 543, "taker_buy_base": 4140162.0, "taker_buy_quote": 20573.35459 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.005043, "high": 0.005179, "low": 0.005043, "close": 0.005105, "volume": 18002728.0, "close_time": 1746100799999, "quote_volume": 92125.706273, "trades": 985, "taker_buy_base": 9492590.0, "taker_buy_quote": 48616.326596 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.005106, "high": 0.00517, "low": 0.005028, "close": 0.005097, "volume": 16905078.0, "close_time": 1746115199999, "quote_volume": 86255.251676, "trades": 844, "taker_buy_base": 8888463.0, "taker_buy_quote": 45476.808367 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.005108, "high": 0.005156, "low": 0.005091, "close": 0.005108, "volume": 10590955.0, "close_time": 1746129599999, "quote_volume": 54379.99415, "trades": 467, "taker_buy_base": 5027917.0, "taker_buy_quote": 25831.854351 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.005101, "high": 0.005146, "low": 0.005097, "close": 0.005125, "volume": 2715703.0, "close_time": 1746143999999, "quote_volume": 13883.207754, "trades": 144, "taker_buy_base": 1130340.0, "taker_buy_quote": 5779.108038 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.005121, "high": 0.00525, "low": 0.005109, "close": 0.005174, "volume": 9045211.0, "close_time": 1746158399999, "quote_volume": 47073.809857, "trades": 491, "taker_buy_base": 5510022.0, "taker_buy_quote": 28706.120521 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.005179, "high": 0.005201, "low": 0.005101, "close": 0.005125, "volume": 5103642.0, "close_time": 1746172799999, "quote_volume": 26213.764393, "trades": 277, "taker_buy_base": 2381499.0, "taker_buy_quote": 12231.139951 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.005114, "high": 0.005191, "low": 0.00511, "close": 0.005141, "volume": 6229781.0, "close_time": 1746187199999, "quote_volume": 32116.003284, "trades": 381, "taker_buy_base": 2818564.0, "taker_buy_quote": 14532.753493 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.005131, "high": 0.005179, "low": 0.005089, "close": 0.005133, "volume": 7578767.0, "close_time": 1746201599999, "quote_volume": 38889.058852, "trades": 402, "taker_buy_base": 3744980.0, "taker_buy_quote": 19240.058093 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.005137, "high": 0.005171, "low": 0.005048, "close": 0.005055, "volume": 9428661.0, "close_time": 1746215999999, "quote_volume": 48225.141668, "trades": 369, "taker_buy_base": 3037884.0, "taker_buy_quote": 15508.942911 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.00506, "high": 0.005131, "low": 0.00506, "close": 0.005125, "volume": 19689190.0, "close_time": 1746230399999, "quote_volume": 100458.373072, "trades": 606, "taker_buy_base": 17014179.0, "taker_buy_quote": 86813.370556 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.005113, "high": 0.005113, "low": 0.004996, "close": 0.004996, "volume": 5355421.0, "close_time": 1746244799999, "quote_volume": 26952.74282, "trades": 366, "taker_buy_base": 2179130.0, "taker_buy_quote": 10974.153011 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.004995, "high": 0.005008, "low": 0.004913, "close": 0.004926, "volume": 7650516.0, "close_time": 1746259199999, "quote_volume": 37907.017274, "trades": 541, "taker_buy_base": 3956198.0, "taker_buy_quote": 19622.839686 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.00492, "high": 0.004931, "low": 0.004847, "close": 0.004852, "volume": 6208068.0, "close_time": 1746273599999, "quote_volume": 30300.772507, "trades": 398, "taker_buy_base": 3363111.0, "taker_buy_quote": 16427.814513 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.004855, "high": 0.004906, "low": 0.004852, "close": 0.00489, "volume": 3817900.0, "close_time": 1746287999999, "quote_volume": 18661.969148, "trades": 255, "taker_buy_base": 1937830.0, "taker_buy_quote": 9479.954373 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.004886, "high": 0.004887, "low": 0.004733, "close": 0.004849, "volume": 13638638.0, "close_time": 1746302399999, "quote_volume": 65702.731913, "trades": 659, "taker_buy_base": 3569398.0, "taker_buy_quote": 17197.110302 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.004849, "high": 0.004866, "low": 0.004791, "close": 0.004816, "volume": 17539687.0, "close_time": 1746316799999, "quote_volume": 84797.934509, "trades": 666, "taker_buy_base": 2177021.0, "taker_buy_quote": 10531.732917 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004803, "high": 0.004808, "low": 0.004676, "close": 0.004697, "volume": 20511409.0, "close_time": 1746331199999, "quote_volume": 96310.502498, "trades": 655, "taker_buy_base": 16269814.0, "taker_buy_quote": 76297.701233 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.004702, "high": 0.004762, "low": 0.004697, "close": 0.004721, "volume": 4713285.0, "close_time": 1746345599999, "quote_volume": 22283.381497, "trades": 305, "taker_buy_base": 2907621.0, "taker_buy_quote": 13755.631418 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.004716, "high": 0.004722, "low": 0.004666, "close": 0.004707, "volume": 4994582.0, "close_time": 1746359999999, "quote_volume": 23429.920579, "trades": 355, "taker_buy_base": 2861315.0, "taker_buy_quote": 13420.300155 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.004708, "high": 0.00474, "low": 0.004629, "close": 0.00468, "volume": 13706777.0, "close_time": 1746374399999, "quote_volume": 64462.758108, "trades": 631, "taker_buy_base": 8052682.0, "taker_buy_quote": 37892.936522 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.004679, "high": 0.00468, "low": 0.004597, "close": 0.004626, "volume": 10564374.0, "close_time": 1746388799999, "quote_volume": 48996.370949, "trades": 557, "taker_buy_base": 5685467.0, "taker_buy_quote": 26385.629137 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.004619, "high": 0.004676, "low": 0.004556, "close": 0.004603, "volume": 11239119.0, "close_time": 1746403199999, "quote_volume": 51773.485991, "trades": 593, "taker_buy_base": 6139649.0, "taker_buy_quote": 28332.896515 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.00459, "high": 0.004631, "low": 0.004528, "close": 0.00462, "volume": 4345700.0, "close_time": 1746417599999, "quote_volume": 19919.037832, "trades": 309, "taker_buy_base": 1383128.0, "taker_buy_quote": 6351.250531 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.004615, "high": 0.004663, "low": 0.004611, "close": 0.004655, "volume": 4715184.0, "close_time": 1746431999999, "quote_volume": 21853.713727, "trades": 286, "taker_buy_base": 2382623.0, "taker_buy_quote": 11039.145216 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.004656, "high": 0.004686, "low": 0.00456, "close": 0.004584, "volume": 20023016.0, "close_time": 1746446399999, "quote_volume": 92623.914501, "trades": 687, "taker_buy_base": 3122066.0, "taker_buy_quote": 14463.42857 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.004569, "high": 0.004613, "low": 0.004535, "close": 0.004559, "volume": 7619533.0, "close_time": 1746460799999, "quote_volume": 34855.496585, "trades": 490, "taker_buy_base": 2934769.0, "taker_buy_quote": 13450.320047 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.00457, "high": 0.00465, "low": 0.004541, "close": 0.004588, "volume": 4757434.0, "close_time": 1746475199999, "quote_volume": 21910.583734, "trades": 285, "taker_buy_base": 3067548.0, "taker_buy_quote": 14131.194425 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.004587, "high": 0.004635, "low": 0.0045, "close": 0.004593, "volume": 5751039.0, "close_time": 1746489599999, "quote_volume": 26316.912343, "trades": 316, "taker_buy_base": 3758271.0, "taker_buy_quote": 17194.672077 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0046, "high": 0.004635, "low": 0.004529, "close": 0.004635, "volume": 7801890.0, "close_time": 1746503999999, "quote_volume": 35775.570074, "trades": 372, "taker_buy_base": 2767797.0, "taker_buy_quote": 12707.230464 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.004618, "high": 0.004643, "low": 0.004568, "close": 0.004574, "volume": 1149467.0, "close_time": 1746518399999, "quote_volume": 5282.594086, "trades": 87, "taker_buy_base": 581836.0, "taker_buy_quote": 2676.533101 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.004573, "high": 0.004574, "low": 0.004386, "close": 0.004425, "volume": 14356656.0, "close_time": 1746532799999, "quote_volume": 63992.911564, "trades": 666, "taker_buy_base": 6339737.0, "taker_buy_quote": 28256.606725 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.004411, "high": 0.004447, "low": 0.004323, "close": 0.004352, "volume": 9986347.0, "close_time": 1746547199999, "quote_volume": 43694.702266, "trades": 487, "taker_buy_base": 3297284.0, "taker_buy_quote": 14454.763748 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.004355, "high": 0.004454, "low": 0.004319, "close": 0.004423, "volume": 9289986.0, "close_time": 1746561599999, "quote_volume": 40829.105051, "trades": 579, "taker_buy_base": 5236908.0, "taker_buy_quote": 23024.333589 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.004422, "high": 0.004508, "low": 0.004327, "close": 0.00449, "volume": 5111582.0, "close_time": 1746575999999, "quote_volume": 22630.518268, "trades": 311, "taker_buy_base": 1901562.0, "taker_buy_quote": 8389.488923 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.00451, "high": 0.004594, "low": 0.004499, "close": 0.004535, "volume": 3501621.0, "close_time": 1746590399999, "quote_volume": 15954.934207, "trades": 184, "taker_buy_base": 2054330.0, "taker_buy_quote": 9356.996352 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.004549, "high": 0.00457, "low": 0.0045, "close": 0.00456, "volume": 5801687.0, "close_time": 1746604799999, "quote_volume": 26349.804123, "trades": 249, "taker_buy_base": 3424648.0, "taker_buy_quote": 15565.524283 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.004563, "high": 0.004587, "low": 0.004519, "close": 0.004545, "volume": 4561831.0, "close_time": 1746619199999, "quote_volume": 20748.67179, "trades": 238, "taker_buy_base": 2454170.0, "taker_buy_quote": 11156.896494 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.004549, "high": 0.004561, "low": 0.004489, "close": 0.004508, "volume": 5247011.0, "close_time": 1746633599999, "quote_volume": 23721.699527, "trades": 266, "taker_buy_base": 1816740.0, "taker_buy_quote": 8213.12102 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.00451, "high": 0.004525, "low": 0.004434, "close": 0.004485, "volume": 14131093.0, "close_time": 1746647999999, "quote_volume": 63265.119447, "trades": 607, "taker_buy_base": 7656004.0, "taker_buy_quote": 34297.97593 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.004477, "high": 0.00458, "low": 0.00447, "close": 0.004561, "volume": 3093117.0, "close_time": 1746662399999, "quote_volume": 13957.588982, "trades": 253, "taker_buy_base": 1610390.0, "taker_buy_quote": 7267.670943 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.004571, "high": 0.004774, "low": 0.004568, "close": 0.004747, "volume": 11957703.0, "close_time": 1746676799999, "quote_volume": 56087.043336, "trades": 667, "taker_buy_base": 7949065.0, "taker_buy_quote": 37330.300428 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.00478, "high": 0.004808, "low": 0.004751, "close": 0.004756, "volume": 5150443.0, "close_time": 1746691199999, "quote_volume": 24587.982334, "trades": 390, "taker_buy_base": 2450152.0, "taker_buy_quote": 11704.859241 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.004774, "high": 0.004869, "low": 0.004749, "close": 0.004831, "volume": 25571110.0, "close_time": 1746705599999, "quote_volume": 122351.896847, "trades": 870, "taker_buy_base": 21033044.0, "taker_buy_quote": 100567.236168 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.004828, "high": 0.004961, "low": 0.004808, "close": 0.004919, "volume": 19523293.0, "close_time": 1746719999999, "quote_volume": 95402.296591, "trades": 889, "taker_buy_base": 9229808.0, "taker_buy_quote": 45150.175675 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.004935, "high": 0.004985, "low": 0.004857, "close": 0.004936, "volume": 25871351.0, "close_time": 1746734399999, "quote_volume": 127586.497719, "trades": 1068, "taker_buy_base": 10497729.0, "taker_buy_quote": 51825.491826 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.004943, "high": 0.005062, "low": 0.004921, "close": 0.005053, "volume": 29283068.0, "close_time": 1746748799999, "quote_volume": 146728.969827, "trades": 973, "taker_buy_base": 13990815.0, "taker_buy_quote": 70155.284467 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005057, "high": 0.005184, "low": 0.005052, "close": 0.005112, "volume": 15486336.0, "close_time": 1746763199999, "quote_volume": 79215.473718, "trades": 886, "taker_buy_base": 7913415.0, "taker_buy_quote": 40470.631987 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.005124, "high": 0.005323, "low": 0.00512, "close": 0.00526, "volume": 17144168.0, "close_time": 1746777599999, "quote_volume": 89824.34478, "trades": 1039, "taker_buy_base": 8729043.0, "taker_buy_quote": 45773.892159 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.005261, "high": 0.00537, "low": 0.005169, "close": 0.005286, "volume": 29117373.0, "close_time": 1746791999999, "quote_volume": 153045.84939, "trades": 1965, "taker_buy_base": 13574290.0, "taker_buy_quote": 71481.912567 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.005283, "high": 0.005365, "low": 0.005206, "close": 0.00531, "volume": 12762719.0, "close_time": 1746806399999, "quote_volume": 67506.800499, "trades": 866, "taker_buy_base": 6989956.0, "taker_buy_quote": 36982.205399 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.005298, "high": 0.00536, "low": 0.005241, "close": 0.005294, "volume": 9456811.0, "close_time": 1746820799999, "quote_volume": 49978.338741, "trades": 495, "taker_buy_base": 6713743.0, "taker_buy_quote": 35478.037837 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.005292, "high": 0.005449, "low": 0.005292, "close": 0.00544, "volume": 6214419.0, "close_time": 1746835199999, "quote_volume": 33256.013042, "trades": 359, "taker_buy_base": 4566331.0, "taker_buy_quote": 24442.032797 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005432, "high": 0.005668, "low": 0.005391, "close": 0.005486, "volume": 26273890.0, "close_time": 1746849599999, "quote_volume": 145121.060159, "trades": 1315, "taker_buy_base": 11814759.0, "taker_buy_quote": 65175.699033 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.00549, "high": 0.005645, "low": 0.005409, "close": 0.005632, "volume": 10990244.0, "close_time": 1746863999999, "quote_volume": 61359.732688, "trades": 696, "taker_buy_base": 5504239.0, "taker_buy_quote": 30671.568255 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.005622, "high": 0.005686, "low": 0.005402, "close": 0.005405, "volume": 21408505.0, "close_time": 1746878399999, "quote_volume": 118419.009098, "trades": 1197, "taker_buy_base": 7821637.0, "taker_buy_quote": 43333.210686 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.005411, "high": 0.005562, "low": 0.00541, "close": 0.005453, "volume": 9557477.0, "close_time": 1746892799999, "quote_volume": 52266.658445, "trades": 634, "taker_buy_base": 4589993.0, "taker_buy_quote": 25131.262808 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.005422, "high": 0.005624, "low": 0.00542, "close": 0.005559, "volume": 10922985.0, "close_time": 1746907199999, "quote_volume": 60701.002755, "trades": 849, "taker_buy_base": 5032884.0, "taker_buy_quote": 27904.250845 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.005557, "high": 0.005863, "low": 0.005531, "close": 0.00584, "volume": 25077189.0, "close_time": 1746921599999, "quote_volume": 143218.444464, "trades": 1456, "taker_buy_base": 14424069.0, "taker_buy_quote": 82493.280384 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.005853, "high": 0.006067, "low": 0.0058, "close": 0.00601, "volume": 40213755.0, "close_time": 1746935999999, "quote_volume": 238743.836, "trades": 2466, "taker_buy_base": 24650296.0, "taker_buy_quote": 146597.30751 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.006022, "high": 0.006058, "low": 0.00572, "close": 0.005733, "volume": 15927567.0, "close_time": 1746950399999, "quote_volume": 94207.547628, "trades": 1040, "taker_buy_base": 10759333.0, "taker_buy_quote": 63601.169708 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.005742, "high": 0.005931, "low": 0.00572, "close": 0.005899, "volume": 10314262.0, "close_time": 1746964799999, "quote_volume": 60338.335373, "trades": 757, "taker_buy_base": 3830476.0, "taker_buy_quote": 22421.785934 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.005895, "high": 0.005979, "low": 0.005736, "close": 0.005777, "volume": 13040323.0, "close_time": 1746979199999, "quote_volume": 76875.408648, "trades": 790, "taker_buy_base": 8096848.0, "taker_buy_quote": 47800.153333 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.005755, "high": 0.00594, "low": 0.005686, "close": 0.005895, "volume": 14158979.0, "close_time": 1746993599999, "quote_volume": 82436.798869, "trades": 1013, "taker_buy_base": 8025798.0, "taker_buy_quote": 46743.341425 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.005892, "high": 0.005893, "low": 0.005781, "close": 0.005808, "volume": 4779583.0, "close_time": 1747007999999, "quote_volume": 27885.105648, "trades": 425, "taker_buy_base": 2243794.0, "taker_buy_quote": 13099.752932 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.005811, "high": 0.00593, "low": 0.005732, "close": 0.005873, "volume": 9671985.0, "close_time": 1747022399999, "quote_volume": 56210.20041, "trades": 712, "taker_buy_base": 4900802.0, "taker_buy_quote": 28426.027423 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.005883, "high": 0.006066, "low": 0.005808, "close": 0.005917, "volume": 21229972.0, "close_time": 1747036799999, "quote_volume": 126960.53765, "trades": 1389, "taker_buy_base": 8114768.0, "taker_buy_quote": 48549.587876 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.005922, "high": 0.00601, "low": 0.005807, "close": 0.005825, "volume": 11785518.0, "close_time": 1747051199999, "quote_volume": 69746.002008, "trades": 810, "taker_buy_base": 5643997.0, "taker_buy_quote": 33351.4625 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.005835, "high": 0.005951, "low": 0.005691, "close": 0.005725, "volume": 22356461.0, "close_time": 1747065599999, "quote_volume": 129632.970924, "trades": 1204, "taker_buy_base": 10188089.0, "taker_buy_quote": 59126.432336 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.005723, "high": 0.005894, "low": 0.005459, "close": 0.005674, "volume": 19705961.0, "close_time": 1747079999999, "quote_volume": 111155.018203, "trades": 1392, "taker_buy_base": 9633050.0, "taker_buy_quote": 54515.610786 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.005666, "high": 0.006146, "low": 0.005655, "close": 0.006104, "volume": 50597717.0, "close_time": 1747094399999, "quote_volume": 302803.363012, "trades": 2554, "taker_buy_base": 29185878.0, "taker_buy_quote": 173759.583714 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.006112, "high": 0.006554, "low": 0.005608, "close": 0.005658, "volume": 61021250.0, "close_time": 1747108799999, "quote_volume": 367937.770965, "trades": 3896, "taker_buy_base": 30143226.0, "taker_buy_quote": 182461.641167 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.005617, "high": 0.005784, "low": 0.005608, "close": 0.005732, "volume": 8960454.0, "close_time": 1747123199999, "quote_volume": 51286.055699, "trades": 965, "taker_buy_base": 4809857.0, "taker_buy_quote": 27549.989971 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.005735, "high": 0.005869, "low": 0.005712, "close": 0.005821, "volume": 6419434.0, "close_time": 1747137599999, "quote_volume": 37249.397863, "trades": 716, "taker_buy_base": 2530697.0, "taker_buy_quote": 14678.533206 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.005821, "high": 0.0059, "low": 0.005718, "close": 0.005892, "volume": 34846073.0, "close_time": 1747151999999, "quote_volume": 202075.705722, "trades": 1948, "taker_buy_base": 19630933.0, "taker_buy_quote": 113826.189753 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.005889, "high": 0.006137, "low": 0.005865, "close": 0.0061, "volume": 18817879.0, "close_time": 1747166399999, "quote_volume": 113482.94774, "trades": 1530, "taker_buy_base": 10503980.0, "taker_buy_quote": 63489.87676 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.006098, "high": 0.006197, "low": 0.006057, "close": 0.00607, "volume": 12178047.0, "close_time": 1747180799999, "quote_volume": 74750.378222, "trades": 1309, "taker_buy_base": 6045587.0, "taker_buy_quote": 37115.736969 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.006063, "high": 0.00613, "low": 0.005961, "close": 0.006082, "volume": 9364894.0, "close_time": 1747195199999, "quote_volume": 56609.010635, "trades": 1031, "taker_buy_base": 4783839.0, "taker_buy_quote": 28933.417825 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.00608, "high": 0.006165, "low": 0.006007, "close": 0.006021, "volume": 6232597.0, "close_time": 1747209599999, "quote_volume": 38043.541635, "trades": 561, "taker_buy_base": 2678896.0, "taker_buy_quote": 16356.195932 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.006023, "high": 0.006026, "low": 0.005817, "close": 0.005952, "volume": 11086938.0, "close_time": 1747223999999, "quote_volume": 65602.802631, "trades": 678, "taker_buy_base": 4421100.0, "taker_buy_quote": 26212.642095 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.00595, "high": 0.00595, "low": 0.005734, "close": 0.005814, "volume": 15179068.0, "close_time": 1747238399999, "quote_volume": 88262.158142, "trades": 996, "taker_buy_base": 8479585.0, "taker_buy_quote": 49371.441176 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.005815, "high": 0.005868, "low": 0.005739, "close": 0.005823, "volume": 12485301.0, "close_time": 1747252799999, "quote_volume": 72367.027049, "trades": 858, "taker_buy_base": 5485672.0, "taker_buy_quote": 31858.224657 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.005848, "high": 0.005872, "low": 0.005761, "close": 0.005776, "volume": 9043063.0, "close_time": 1747267199999, "quote_volume": 52721.748478, "trades": 636, "taker_buy_base": 4095378.0, "taker_buy_quote": 23930.873434 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005782, "high": 0.005837, "low": 0.00565, "close": 0.005662, "volume": 3642300.0, "close_time": 1747281599999, "quote_volume": 20838.667657, "trades": 342, "taker_buy_base": 1445241.0, "taker_buy_quote": 8292.821796 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.00567, "high": 0.005708, "low": 0.005399, "close": 0.005399, "volume": 11496267.0, "close_time": 1747295999999, "quote_volume": 63945.420187, "trades": 757, "taker_buy_base": 4588069.0, "taker_buy_quote": 25596.248448 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0054, "high": 0.005527, "low": 0.0053, "close": 0.005424, "volume": 9147433.0, "close_time": 1747310399999, "quote_volume": 49592.666945, "trades": 661, "taker_buy_base": 3820671.0, "taker_buy_quote": 20768.686049 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.005416, "high": 0.005504, "low": 0.005243, "close": 0.005496, "volume": 19775326.0, "close_time": 1747324799999, "quote_volume": 106803.934411, "trades": 1151, "taker_buy_base": 8527660.0, "taker_buy_quote": 46069.375292 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.005467, "high": 0.005603, "low": 0.005344, "close": 0.005396, "volume": 17075251.0, "close_time": 1747339199999, "quote_volume": 93542.759521, "trades": 841, "taker_buy_base": 9896758.0, "taker_buy_quote": 54494.938118 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.005405, "high": 0.00543, "low": 0.005145, "close": 0.005295, "volume": 20983310.0, "close_time": 1747353599999, "quote_volume": 111680.157427, "trades": 1008, "taker_buy_base": 5430194.0, "taker_buy_quote": 29047.35338 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.005296, "high": 0.005421, "low": 0.005252, "close": 0.005403, "volume": 5884974.0, "close_time": 1747367999999, "quote_volume": 31544.076844, "trades": 567, "taker_buy_base": 2695699.0, "taker_buy_quote": 14447.114321 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.005414, "high": 0.005456, "low": 0.005337, "close": 0.005409, "volume": 14326010.0, "close_time": 1747382399999, "quote_volume": 77464.04548, "trades": 556, "taker_buy_base": 9161883.0, "taker_buy_quote": 49578.976579 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.005422, "high": 0.005624, "low": 0.005335, "close": 0.005537, "volume": 38176500.0, "close_time": 1747396799999, "quote_volume": 207831.630629, "trades": 1933, "taker_buy_base": 27949191.0, "taker_buy_quote": 152071.503034 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.00553, "high": 0.005577, "low": 0.005447, "close": 0.005529, "volume": 4845087.0, "close_time": 1747411199999, "quote_volume": 26761.819166, "trades": 439, "taker_buy_base": 2373755.0, "taker_buy_quote": 13112.72834 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.005523, "high": 0.005523, "low": 0.005381, "close": 0.005431, "volume": 2458789.0, "close_time": 1747425599999, "quote_volume": 13319.498451, "trades": 219, "taker_buy_base": 1494648.0, "taker_buy_quote": 8099.020832 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.005412, "high": 0.005439, "low": 0.005239, "close": 0.005289, "volume": 12191882.0, "close_time": 1747439999999, "quote_volume": 64893.403603, "trades": 557, "taker_buy_base": 2377707.0, "taker_buy_quote": 12700.177205 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005292, "high": 0.005311, "low": 0.005009, "close": 0.005129, "volume": 21818679.0, "close_time": 1747454399999, "quote_volume": 111505.084145, "trades": 1022, "taker_buy_base": 11295142.0, "taker_buy_quote": 57395.025512 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.005138, "high": 0.005186, "low": 0.005049, "close": 0.005056, "volume": 9132454.0, "close_time": 1747468799999, "quote_volume": 46726.097877, "trades": 656, "taker_buy_base": 4932731.0, "taker_buy_quote": 25277.322318 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.005084, "high": 0.005126, "low": 0.005022, "close": 0.005088, "volume": 2314969.0, "close_time": 1747483199999, "quote_volume": 11726.617946, "trades": 184, "taker_buy_base": 1216767.0, "taker_buy_quote": 6164.202329 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.005069, "high": 0.005105, "low": 0.004956, "close": 0.005063, "volume": 8136146.0, "close_time": 1747497599999, "quote_volume": 40905.377467, "trades": 505, "taker_buy_base": 3730786.0, "taker_buy_quote": 18728.124653 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.00506, "high": 0.005106, "low": 0.004961, "close": 0.005014, "volume": 5971349.0, "close_time": 1747511999999, "quote_volume": 30121.610765, "trades": 441, "taker_buy_base": 3457203.0, "taker_buy_quote": 17437.179627 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.005021, "high": 0.005094, "low": 0.004973, "close": 0.00501, "volume": 3324436.0, "close_time": 1747526399999, "quote_volume": 16714.64229, "trades": 219, "taker_buy_base": 1561234.0, "taker_buy_quote": 7837.334189 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.005008, "high": 0.00509, "low": 0.004995, "close": 0.005047, "volume": 3445028.0, "close_time": 1747540799999, "quote_volume": 17371.729583, "trades": 228, "taker_buy_base": 2200223.0, "taker_buy_quote": 11091.105818 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.005035, "high": 0.005178, "low": 0.005028, "close": 0.005175, "volume": 4801036.0, "close_time": 1747555199999, "quote_volume": 24628.032899, "trades": 269, "taker_buy_base": 2931310.0, "taker_buy_quote": 15038.226228 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.005178, "high": 0.005269, "low": 0.005175, "close": 0.005193, "volume": 4712062.0, "close_time": 1747569599999, "quote_volume": 24617.401817, "trades": 292, "taker_buy_base": 2471569.0, "taker_buy_quote": 12936.619649 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.00515, "high": 0.00557, "low": 0.005121, "close": 0.005354, "volume": 15007181.0, "close_time": 1747583999999, "quote_volume": 80167.274996, "trades": 810, "taker_buy_base": 11050331.0, "taker_buy_quote": 59176.258937 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.005354, "high": 0.005367, "low": 0.005003, "close": 0.005003, "volume": 13696505.0, "close_time": 1747598399999, "quote_volume": 70549.052561, "trades": 762, "taker_buy_base": 5135889.0, "taker_buy_quote": 26670.117289 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.005003, "high": 0.005306, "low": 0.004926, "close": 0.005296, "volume": 17171507.0, "close_time": 1747612799999, "quote_volume": 86871.502629, "trades": 895, "taker_buy_base": 6523790.0, "taker_buy_quote": 33221.732458 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005299, "high": 0.005313, "low": 0.005026, "close": 0.005059, "volume": 3161787.0, "close_time": 1747627199999, "quote_volume": 16241.740126, "trades": 249, "taker_buy_base": 1331417.0, "taker_buy_quote": 6841.838003 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.005054, "high": 0.005071, "low": 0.004924, "close": 0.005005, "volume": 9961412.0, "close_time": 1747641599999, "quote_volume": 49871.068277, "trades": 539, "taker_buy_base": 3955371.0, "taker_buy_quote": 19804.624611 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.004993, "high": 0.005032, "low": 0.004951, "close": 0.00497, "volume": 7738571.0, "close_time": 1747655999999, "quote_volume": 38570.709484, "trades": 475, "taker_buy_base": 2151183.0, "taker_buy_quote": 10749.055186 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.004963, "high": 0.005125, "low": 0.004886, "close": 0.005082, "volume": 3954588.0, "close_time": 1747670399999, "quote_volume": 19705.484293, "trades": 304, "taker_buy_base": 2601272.0, "taker_buy_quote": 12958.611109 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.00507, "high": 0.00519, "low": 0.005038, "close": 0.005122, "volume": 5498001.0, "close_time": 1747684799999, "quote_volume": 28037.980349, "trades": 373, "taker_buy_base": 2993054.0, "taker_buy_quote": 15273.047107 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.005131, "high": 0.005156, "low": 0.005071, "close": 0.005144, "volume": 7090704.0, "close_time": 1747699199999, "quote_volume": 36236.435918, "trades": 306, "taker_buy_base": 4558254.0, "taker_buy_quote": 23297.784173 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.00514, "high": 0.00525, "low": 0.005115, "close": 0.005202, "volume": 3399480.0, "close_time": 1747713599999, "quote_volume": 17650.616441, "trades": 255, "taker_buy_base": 2180407.0, "taker_buy_quote": 11319.937893 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.005202, "high": 0.005255, "low": 0.005139, "close": 0.005158, "volume": 5011862.0, "close_time": 1747727999999, "quote_volume": 26139.794627, "trades": 335, "taker_buy_base": 2531210.0, "taker_buy_quote": 13215.566587 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.005144, "high": 0.005163, "low": 0.005048, "close": 0.005088, "volume": 1001619.0, "close_time": 1747742399999, "quote_volume": 5125.405352, "trades": 115, "taker_buy_base": 487236.0, "taker_buy_quote": 2492.744918 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.00507, "high": 0.005102, "low": 0.005013, "close": 0.005097, "volume": 7230905.0, "close_time": 1747756799999, "quote_volume": 36531.333039, "trades": 390, "taker_buy_base": 3710762.0, "taker_buy_quote": 18790.572263 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.005106, "high": 0.005157, "low": 0.005009, "close": 0.005141, "volume": 4235654.0, "close_time": 1747771199999, "quote_volume": 21491.742152, "trades": 254, "taker_buy_base": 2246813.0, "taker_buy_quote": 11438.905604 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.00513, "high": 0.005207, "low": 0.005106, "close": 0.005181, "volume": 3946656.0, "close_time": 1747785599999, "quote_volume": 20398.051165, "trades": 262, "taker_buy_base": 2024111.0, "taker_buy_quote": 10460.292282 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005183, "high": 0.005206, "low": 0.005087, "close": 0.005181, "volume": 1445601.0, "close_time": 1747799999999, "quote_volume": 7463.331691, "trades": 144, "taker_buy_base": 710075.0, "taker_buy_quote": 3678.581262 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.005181, "high": 0.005281, "low": 0.005159, "close": 0.005183, "volume": 4839170.0, "close_time": 1747814399999, "quote_volume": 25329.531127, "trades": 398, "taker_buy_base": 2140038.0, "taker_buy_quote": 11212.533931 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.00519, "high": 0.005252, "low": 0.005142, "close": 0.005227, "volume": 10375203.0, "close_time": 1747828799999, "quote_volume": 53819.862945, "trades": 576, "taker_buy_base": 4350091.0, "taker_buy_quote": 22617.343295 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.005226, "high": 0.005292, "low": 0.005188, "close": 0.005269, "volume": 5819877.0, "close_time": 1747843199999, "quote_volume": 30546.107781, "trades": 403, "taker_buy_base": 2890808.0, "taker_buy_quote": 15220.053282 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.005281, "high": 0.005397, "low": 0.005096, "close": 0.005234, "volume": 15783699.0, "close_time": 1747857599999, "quote_volume": 82207.404045, "trades": 852, "taker_buy_base": 7900959.0, "taker_buy_quote": 41216.238154 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.005239, "high": 0.005357, "low": 0.005197, "close": 0.00529, "volume": 4727993.0, "close_time": 1747871999999, "quote_volume": 24935.364662, "trades": 369, "taker_buy_base": 2775150.0, "taker_buy_quote": 14651.979656 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005289, "high": 0.005429, "low": 0.005281, "close": 0.005428, "volume": 6505507.0, "close_time": 1747886399999, "quote_volume": 34887.042389, "trades": 397, "taker_buy_base": 3627002.0, "taker_buy_quote": 19458.197005 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.005427, "high": 0.0058, "low": 0.005394, "close": 0.005451, "volume": 18339350.0, "close_time": 1747900799999, "quote_volume": 100163.184163, "trades": 1164, "taker_buy_base": 13412177.0, "taker_buy_quote": 73379.20608 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.005447, "high": 0.005552, "low": 0.005433, "close": 0.005473, "volume": 8833364.0, "close_time": 1747915199999, "quote_volume": 48591.513855, "trades": 583, "taker_buy_base": 4077527.0, "taker_buy_quote": 22402.892296 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.005472, "high": 0.005585, "low": 0.005412, "close": 0.005559, "volume": 8538093.0, "close_time": 1747929599999, "quote_volume": 46988.532355, "trades": 483, "taker_buy_base": 5250388.0, "taker_buy_quote": 28998.985585 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.005554, "high": 0.005588, "low": 0.005516, "close": 0.005545, "volume": 6925667.0, "close_time": 1747943999999, "quote_volume": 38449.750099, "trades": 422, "taker_buy_base": 3195139.0, "taker_buy_quote": 17749.423159 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.005556, "high": 0.005638, "low": 0.005508, "close": 0.005609, "volume": 5541889.0, "close_time": 1747958399999, "quote_volume": 30864.663725, "trades": 367, "taker_buy_base": 2932202.0, "taker_buy_quote": 16325.860573 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.005614, "high": 0.00576, "low": 0.005578, "close": 0.00576, "volume": 4255022.0, "close_time": 1747972799999, "quote_volume": 24086.56901, "trades": 375, "taker_buy_base": 2605589.0, "taker_buy_quote": 14726.730349 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.005758, "high": 0.00576, "low": 0.005535, "close": 0.005548, "volume": 3123521.0, "close_time": 1747987199999, "quote_volume": 17617.839397, "trades": 298, "taker_buy_base": 1305972.0, "taker_buy_quote": 7378.602102 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.005553, "high": 0.005669, "low": 0.005292, "close": 0.005329, "volume": 19722020.0, "close_time": 1748001599999, "quote_volume": 106941.970778, "trades": 1076, "taker_buy_base": 8776337.0, "taker_buy_quote": 47664.582573 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.005322, "high": 0.005465, "low": 0.00519, "close": 0.005375, "volume": 16965853.0, "close_time": 1748015999999, "quote_volume": 90659.516602, "trades": 1068, "taker_buy_base": 8729826.0, "taker_buy_quote": 46687.955117 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.005383, "high": 0.00544, "low": 0.005326, "close": 0.005346, "volume": 5362475.0, "close_time": 1748030399999, "quote_volume": 28824.8848, "trades": 387, "taker_buy_base": 3362941.0, "taker_buy_quote": 18096.525641 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.005341, "high": 0.005341, "low": 0.005102, "close": 0.005121, "volume": 7511229.0, "close_time": 1748044799999, "quote_volume": 39147.331339, "trades": 366, "taker_buy_base": 2658162.0, "taker_buy_quote": 13849.314216 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005126, "high": 0.005225, "low": 0.005107, "close": 0.005214, "volume": 5370612.0, "close_time": 1748059199999, "quote_volume": 27836.460907, "trades": 1159, "taker_buy_base": 3238998.0, "taker_buy_quote": 16795.840639 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.005214, "high": 0.005244, "low": 0.005182, "close": 0.005198, "volume": 2821029.0, "close_time": 1748073599999, "quote_volume": 14714.609342, "trades": 878, "taker_buy_base": 1333894.0, "taker_buy_quote": 6955.17895 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.005194, "high": 0.005278, "low": 0.005164, "close": 0.00523, "volume": 6213259.0, "close_time": 1748087999999, "quote_volume": 32454.303736, "trades": 1181, "taker_buy_base": 3745745.0, "taker_buy_quote": 19557.160544 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.005232, "high": 0.005247, "low": 0.005185, "close": 0.005207, "volume": 6026470.0, "close_time": 1748102399999, "quote_volume": 31463.14518, "trades": 903, "taker_buy_base": 1808665.0, "taker_buy_quote": 9433.266481 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.005206, "high": 0.005223, "low": 0.005154, "close": 0.00517, "volume": 4684174.0, "close_time": 1748116799999, "quote_volume": 24305.068951, "trades": 897, "taker_buy_base": 2439860.0, "taker_buy_quote": 12659.923584 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.005169, "high": 0.00518, "low": 0.005088, "close": 0.005113, "volume": 3021902.0, "close_time": 1748131199999, "quote_volume": 15498.169266, "trades": 629, "taker_buy_base": 1553698.0, "taker_buy_quote": 7967.856468 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005112, "high": 0.005144, "low": 0.004933, "close": 0.005089, "volume": 15061010.0, "close_time": 1748145599999, "quote_volume": 75619.17801, "trades": 1667, "taker_buy_base": 5528054.0, "taker_buy_quote": 27845.391803 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.005082, "high": 0.005082, "low": 0.004936, "close": 0.004983, "volume": 6549212.0, "close_time": 1748159999999, "quote_volume": 32711.095375, "trades": 824, "taker_buy_base": 2877181.0, "taker_buy_quote": 14388.102886 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.004982, "high": 0.004982, "low": 0.004897, "close": 0.004914, "volume": 16658586.0, "close_time": 1748174399999, "quote_volume": 82330.608321, "trades": 1578, "taker_buy_base": 3265902.0, "taker_buy_quote": 16111.9371 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.004911, "high": 0.004973, "low": 0.004816, "close": 0.004889, "volume": 9373145.0, "close_time": 1748188799999, "quote_volume": 45890.348966, "trades": 1381, "taker_buy_base": 5403311.0, "taker_buy_quote": 26455.070052 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.004888, "high": 0.004953, "low": 0.004828, "close": 0.00493, "volume": 6295379.0, "close_time": 1748203199999, "quote_volume": 30790.70567, "trades": 1228, "taker_buy_base": 3322069.0, "taker_buy_quote": 16247.498488 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.004935, "high": 0.005077, "low": 0.004892, "close": 0.005057, "volume": 5111237.0, "close_time": 1748217599999, "quote_volume": 25529.478821, "trades": 1293, "taker_buy_base": 2930729.0, "taker_buy_quote": 14640.737874 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.005056, "high": 0.005094, "low": 0.005008, "close": 0.005068, "volume": 4553836.0, "close_time": 1748231999999, "quote_volume": 23036.041861, "trades": 1118, "taker_buy_base": 2197077.0, "taker_buy_quote": 11124.051802 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.00507, "high": 0.005125, "low": 0.00505, "close": 0.005096, "volume": 10632747.0, "close_time": 1748246399999, "quote_volume": 53900.577869, "trades": 1088, "taker_buy_base": 7215413.0, "taker_buy_quote": 36547.602194 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.005098, "high": 0.00511, "low": 0.005022, "close": 0.005038, "volume": 4159635.0, "close_time": 1748260799999, "quote_volume": 21041.351564, "trades": 874, "taker_buy_base": 1799504.0, "taker_buy_quote": 9102.160406 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.00504, "high": 0.005053, "low": 0.004948, "close": 0.005026, "volume": 7057879.0, "close_time": 1748275199999, "quote_volume": 35404.483335, "trades": 1517, "taker_buy_base": 3904664.0, "taker_buy_quote": 19608.547503 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.005026, "high": 0.005048, "low": 0.004899, "close": 0.004926, "volume": 4673054.0, "close_time": 1748289599999, "quote_volume": 23108.87503, "trades": 1154, "taker_buy_base": 2522064.0, "taker_buy_quote": 12470.272415 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.004925, "high": 0.004994, "low": 0.004906, "close": 0.004951, "volume": 3226568.0, "close_time": 1748303999999, "quote_volume": 15957.741409, "trades": 810, "taker_buy_base": 1830000.0, "taker_buy_quote": 9053.800736 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.00495, "high": 0.004981, "low": 0.004816, "close": 0.004938, "volume": 7711374.0, "close_time": 1748318399999, "quote_volume": 37621.14596, "trades": 809, "taker_buy_base": 1832398.0, "taker_buy_quote": 9014.580826 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.004933, "high": 0.00505, "low": 0.004899, "close": 0.005021, "volume": 10938068.0, "close_time": 1748332799999, "quote_volume": 54351.829995, "trades": 781, "taker_buy_base": 5603044.0, "taker_buy_quote": 27795.337271 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.005035, "high": 0.005124, "low": 0.005035, "close": 0.005112, "volume": 3899348.0, "close_time": 1748347199999, "quote_volume": 19846.926854, "trades": 330, "taker_buy_base": 1285612.0, "taker_buy_quote": 6535.64749 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.00512, "high": 0.005198, "low": 0.005025, "close": 0.005102, "volume": 5133699.0, "close_time": 1748361599999, "quote_volume": 26281.822632, "trades": 544, "taker_buy_base": 2325013.0, "taker_buy_quote": 11898.093598 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.005106, "high": 0.005157, "low": 0.005087, "close": 0.005123, "volume": 5062485.0, "close_time": 1748375999999, "quote_volume": 25961.61469, "trades": 461, "taker_buy_base": 2894007.0, "taker_buy_quote": 14842.166578 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.005124, "high": 0.005152, "low": 0.005054, "close": 0.005081, "volume": 2211003.0, "close_time": 1748390399999, "quote_volume": 11315.132129, "trades": 274, "taker_buy_base": 777327.0, "taker_buy_quote": 3972.321033 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.005066, "high": 0.005141, "low": 0.005056, "close": 0.005124, "volume": 4018154.0, "close_time": 1748404799999, "quote_volume": 20528.660794, "trades": 476, "taker_buy_base": 1726871.0, "taker_buy_quote": 8826.379183 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.005119, "high": 0.005127, "low": 0.005029, "close": 0.005053, "volume": 3071758.0, "close_time": 1748419199999, "quote_volume": 15567.074708, "trades": 289, "taker_buy_base": 2153294.0, "taker_buy_quote": 10912.663851 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.005063, "high": 0.005109, "low": 0.004992, "close": 0.005109, "volume": 3075902.0, "close_time": 1748433599999, "quote_volume": 15556.367002, "trades": 413, "taker_buy_base": 1662641.0, "taker_buy_quote": 8419.815282 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.005089, "high": 0.00517, "low": 0.004938, "close": 0.004945, "volume": 10019087.0, "close_time": 1748447999999, "quote_volume": 50815.552806, "trades": 838, "taker_buy_base": 2583594.0, "taker_buy_quote": 13090.453251 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.004946, "high": 0.005009, "low": 0.004884, "close": 0.00489, "volume": 10824205.0, "close_time": 1748462399999, "quote_volume": 53597.840674, "trades": 678, "taker_buy_base": 2129833.0, "taker_buy_quote": 10551.606735 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.004893, "high": 0.005028, "low": 0.004888, "close": 0.005022, "volume": 3753560.0, "close_time": 1748476799999, "quote_volume": 18673.978365, "trades": 394, "taker_buy_base": 2094494.0, "taker_buy_quote": 10441.937972 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.005026, "high": 0.005159, "low": 0.005007, "close": 0.005121, "volume": 11261277.0, "close_time": 1748491199999, "quote_volume": 56955.703327, "trades": 452, "taker_buy_base": 9471988.0, "taker_buy_quote": 47856.466944 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.005126, "high": 0.005126, "low": 0.005006, "close": 0.005047, "volume": 7932750.0, "close_time": 1748505599999, "quote_volume": 40161.339385, "trades": 424, "taker_buy_base": 6595067.0, "taker_buy_quote": 33403.1497 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.005047, "high": 0.005073, "low": 0.004997, "close": 0.005035, "volume": 11375220.0, "close_time": 1748519999999, "quote_volume": 57398.999089, "trades": 597, "taker_buy_base": 5626971.0, "taker_buy_quote": 28385.991521 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.005029, "high": 0.005029, "low": 0.004891, "close": 0.004923, "volume": 11047914.0, "close_time": 1748534399999, "quote_volume": 54468.995408, "trades": 698, "taker_buy_base": 3004679.0, "taker_buy_quote": 14912.607211 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.004918, "high": 0.004942, "low": 0.004816, "close": 0.004838, "volume": 4615366.0, "close_time": 1748548799999, "quote_volume": 22516.71856, "trades": 483, "taker_buy_base": 1841744.0, "taker_buy_quote": 8994.762742 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.004838, "high": 0.004918, "low": 0.004816, "close": 0.004823, "volume": 3725401.0, "close_time": 1748563199999, "quote_volume": 18116.332012, "trades": 402, "taker_buy_base": 2213681.0, "taker_buy_quote": 10763.988195 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.004828, "high": 0.004863, "low": 0.004504, "close": 0.004716, "volume": 28616417.0, "close_time": 1748577599999, "quote_volume": 132679.736276, "trades": 1470, "taker_buy_base": 11869999.0, "taker_buy_quote": 55035.008894 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.004718, "high": 0.004744, "low": 0.004615, "close": 0.004635, "volume": 6132442.0, "close_time": 1748591999999, "quote_volume": 28710.744606, "trades": 589, "taker_buy_base": 3237772.0, "taker_buy_quote": 15176.130453 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.004631, "high": 0.004673, "low": 0.004565, "close": 0.00463, "volume": 7521815.0, "close_time": 1748606399999, "quote_volume": 34795.624694, "trades": 620, "taker_buy_base": 3698324.0, "taker_buy_quote": 17123.854655 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.004628, "high": 0.004634, "low": 0.004533, "close": 0.004582, "volume": 3924953.0, "close_time": 1748620799999, "quote_volume": 18016.093061, "trades": 574, "taker_buy_base": 1961317.0, "taker_buy_quote": 9002.221266 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.004562, "high": 0.004589, "low": 0.004394, "close": 0.004503, "volume": 23896715.0, "close_time": 1748635199999, "quote_volume": 106389.439104, "trades": 1206, "taker_buy_base": 11840474.0, "taker_buy_quote": 52546.484788 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.004504, "high": 0.004504, "low": 0.004245, "close": 0.004274, "volume": 10279117.0, "close_time": 1748649599999, "quote_volume": 44617.380282, "trades": 776, "taker_buy_base": 4784781.0, "taker_buy_quote": 20767.410509 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.004289, "high": 0.004296, "low": 0.004121, "close": 0.00421, "volume": 22806384.0, "close_time": 1748663999999, "quote_volume": 95404.490296, "trades": 1355, "taker_buy_base": 12529354.0, "taker_buy_quote": 52387.143498 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.004205, "high": 0.004291, "low": 0.004164, "close": 0.004254, "volume": 5697099.0, "close_time": 1748678399999, "quote_volume": 24248.825125, "trades": 502, "taker_buy_base": 2865617.0, "taker_buy_quote": 12209.242332 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.004245, "high": 0.004249, "low": 0.004185, "close": 0.004201, "volume": 5803738.0, "close_time": 1748692799999, "quote_volume": 24472.702953, "trades": 523, "taker_buy_base": 3151727.0, "taker_buy_quote": 13300.087209 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.004193, "high": 0.004281, "low": 0.004182, "close": 0.004236, "volume": 7633098.0, "close_time": 1748707199999, "quote_volume": 32343.955546, "trades": 599, "taker_buy_base": 3720507.0, "taker_buy_quote": 15772.751818 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.004241, "high": 0.004317, "low": 0.004216, "close": 0.004306, "volume": 6204883.0, "close_time": 1748721599999, "quote_volume": 26542.818406, "trades": 449, "taker_buy_base": 1911786.0, "taker_buy_quote": 8173.675055 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.004295, "high": 0.00436, "low": 0.004293, "close": 0.004309, "volume": 6035392.0, "close_time": 1748735999999, "quote_volume": 26112.169794, "trades": 569, "taker_buy_base": 3035919.0, "taker_buy_quote": 13133.710546 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.004311, "high": 0.00432, "low": 0.004233, "close": 0.004273, "volume": 1838024.0, "close_time": 1748750399999, "quote_volume": 7853.345113, "trades": 334, "taker_buy_base": 958738.0, "taker_buy_quote": 4095.702413 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.004278, "high": 0.004343, "low": 0.004271, "close": 0.004305, "volume": 2092740.0, "close_time": 1748764799999, "quote_volume": 9031.497155, "trades": 322, "taker_buy_base": 1127651.0, "taker_buy_quote": 4870.970161 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.004304, "high": 0.004305, "low": 0.004196, "close": 0.004243, "volume": 7843029.0, "close_time": 1748779199999, "quote_volume": 33267.012799, "trades": 596, "taker_buy_base": 4811184.0, "taker_buy_quote": 20377.618236 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.004241, "high": 0.004322, "low": 0.0042, "close": 0.00431, "volume": 5787399.0, "close_time": 1748793599999, "quote_volume": 24619.94216, "trades": 447, "taker_buy_base": 3881268.0, "taker_buy_quote": 16496.735107 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.00431, "high": 0.004381, "low": 0.004286, "close": 0.004359, "volume": 15137242.0, "close_time": 1748807999999, "quote_volume": 65799.622804, "trades": 781, "taker_buy_base": 11055310.0, "taker_buy_quote": 48066.85697 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.004359, "high": 0.004455, "low": 0.00435, "close": 0.004431, "volume": 3136677.0, "close_time": 1748822399999, "quote_volume": 13851.08119, "trades": 413, "taker_buy_base": 1730051.0, "taker_buy_quote": 7651.96629 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.00443, "high": 0.004441, "low": 0.004329, "close": 0.004332, "volume": 2016656.0, "close_time": 1748836799999, "quote_volume": 8866.679253, "trades": 300, "taker_buy_base": 1164206.0, "taker_buy_quote": 5124.249346 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.004333, "high": 0.004485, "low": 0.004303, "close": 0.004442, "volume": 31157363.0, "close_time": 1748851199999, "quote_volume": 137867.020301, "trades": 1708, "taker_buy_base": 17708380.0, "taker_buy_quote": 78379.773542 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.004448, "high": 0.004479, "low": 0.003956, "close": 0.0041, "volume": 83570044.0, "close_time": 1748865599999, "quote_volume": 345295.396317, "trades": 3638, "taker_buy_base": 38772154.0, "taker_buy_quote": 159704.206926 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.004098, "high": 0.004155, "low": 0.004056, "close": 0.004109, "volume": 27009500.0, "close_time": 1748879999999, "quote_volume": 110745.732958, "trades": 1064, "taker_buy_base": 16955714.0, "taker_buy_quote": 69598.342764 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.004112, "high": 0.004178, "low": 0.004107, "close": 0.004121, "volume": 9992407.0, "close_time": 1748894399999, "quote_volume": 41332.03893, "trades": 662, "taker_buy_base": 5674742.0, "taker_buy_quote": 23476.861451 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.004125, "high": 0.004333, "low": 0.004125, "close": 0.004315, "volume": 10285073.0, "close_time": 1748908799999, "quote_volume": 43755.367574, "trades": 873, "taker_buy_base": 5166600.0, "taker_buy_quote": 21971.21989 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.004324, "high": 0.004391, "low": 0.004283, "close": 0.004321, "volume": 6717061.0, "close_time": 1748923199999, "quote_volume": 29201.014032, "trades": 684, "taker_buy_base": 3505187.0, "taker_buy_quote": 15251.22923 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.004322, "high": 0.00436, "low": 0.004233, "close": 0.004244, "volume": 28287617.0, "close_time": 1748937599999, "quote_volume": 121124.401716, "trades": 1397, "taker_buy_base": 11011590.0, "taker_buy_quote": 47233.57079 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.004244, "high": 0.004261, "low": 0.004172, "close": 0.00422, "volume": 21742595.0, "close_time": 1748951999999, "quote_volume": 91761.28846, "trades": 1206, "taker_buy_base": 11531720.0, "taker_buy_quote": 48645.433789 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.004223, "high": 0.004303, "low": 0.004208, "close": 0.004276, "volume": 17905204.0, "close_time": 1748966399999, "quote_volume": 76195.797867, "trades": 770, "taker_buy_base": 10134559.0, "taker_buy_quote": 43198.366002 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.004276, "high": 0.004347, "low": 0.004269, "close": 0.00433, "volume": 12763074.0, "close_time": 1748980799999, "quote_volume": 54982.024233, "trades": 618, "taker_buy_base": 7026550.0, "taker_buy_quote": 30291.26481 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.004334, "high": 0.004335, "low": 0.004229, "close": 0.004237, "volume": 11634045.0, "close_time": 1748995199999, "quote_volume": 49537.448385, "trades": 472, "taker_buy_base": 5169320.0, "taker_buy_quote": 22020.213553 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.004243, "high": 0.004309, "low": 0.004216, "close": 0.004256, "volume": 11464802.0, "close_time": 1749009599999, "quote_volume": 48880.186823, "trades": 518, "taker_buy_base": 5746168.0, "taker_buy_quote": 24497.302334 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.004255, "high": 0.004273, "low": 0.004209, "close": 0.004226, "volume": 19680782.0, "close_time": 1749023999999, "quote_volume": 83210.655246, "trades": 658, "taker_buy_base": 10675163.0, "taker_buy_quote": 45123.350365 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.004225, "high": 0.004267, "low": 0.0042, "close": 0.0042, "volume": 15531972.0, "close_time": 1749038399999, "quote_volume": 65739.525371, "trades": 638, "taker_buy_base": 8922577.0, "taker_buy_quote": 37752.025452 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.004202, "high": 0.004236, "low": 0.004148, "close": 0.004229, "volume": 18558447.0, "close_time": 1749052799999, "quote_volume": 77571.563065, "trades": 796, "taker_buy_base": 10134256.0, "taker_buy_quote": 42354.737166 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.004228, "high": 0.004229, "low": 0.00413, "close": 0.004132, "volume": 9087421.0, "close_time": 1749067199999, "quote_volume": 37755.147392, "trades": 511, "taker_buy_base": 4753707.0, "taker_buy_quote": 19757.943889 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.004132, "high": 0.004153, "low": 0.004079, "close": 0.004132, "volume": 10259272.0, "close_time": 1749081599999, "quote_volume": 42235.307175, "trades": 837, "taker_buy_base": 5757560.0, "taker_buy_quote": 23699.927107 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.004132, "high": 0.004154, "low": 0.0041, "close": 0.004121, "volume": 5608307.0, "close_time": 1749095999999, "quote_volume": 23168.070028, "trades": 484, "taker_buy_base": 2423474.0, "taker_buy_quote": 10015.134719 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.004116, "high": 0.004143, "low": 0.00405, "close": 0.00407, "volume": 8649780.0, "close_time": 1749110399999, "quote_volume": 35343.684994, "trades": 475, "taker_buy_base": 3374395.0, "taker_buy_quote": 13816.483205 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.004085, "high": 0.004087, "low": 0.004025, "close": 0.004046, "volume": 9478250.0, "close_time": 1749124799999, "quote_volume": 38404.627393, "trades": 554, "taker_buy_base": 4340467.0, "taker_buy_quote": 17584.507302 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.004047, "high": 0.004116, "low": 0.003999, "close": 0.00407, "volume": 6331100.0, "close_time": 1749139199999, "quote_volume": 25760.556569, "trades": 444, "taker_buy_base": 3316923.0, "taker_buy_quote": 13474.822075 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.004056, "high": 0.004057, "low": 0.003857, "close": 0.003893, "volume": 20137114.0, "close_time": 1749153599999, "quote_volume": 79274.010035, "trades": 1069, "taker_buy_base": 11022136.0, "taker_buy_quote": 43349.063182 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.00389, "high": 0.003891, "low": 0.00373, "close": 0.003829, "volume": 34418235.0, "close_time": 1749167999999, "quote_volume": 130678.046324, "trades": 1407, "taker_buy_base": 18390050.0, "taker_buy_quote": 69872.589648 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.003826, "high": 0.003858, "low": 0.003778, "close": 0.003847, "volume": 6190550.0, "close_time": 1749182399999, "quote_volume": 23681.224054, "trades": 495, "taker_buy_base": 2864586.0, "taker_buy_quote": 10958.621013 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.003847, "high": 0.003921, "low": 0.00384, "close": 0.003884, "volume": 9274095.0, "close_time": 1749196799999, "quote_volume": 36011.386146, "trades": 438, "taker_buy_base": 4163166.0, "taker_buy_quote": 16164.61074 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.003884, "high": 0.003941, "low": 0.003884, "close": 0.003907, "volume": 8547904.0, "close_time": 1749211199999, "quote_volume": 33425.190927, "trades": 504, "taker_buy_base": 3579670.0, "taker_buy_quote": 13990.466401 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.003909, "high": 0.004006, "low": 0.003909, "close": 0.003968, "volume": 11817394.0, "close_time": 1749225599999, "quote_volume": 46844.744597, "trades": 588, "taker_buy_base": 6379649.0, "taker_buy_quote": 25279.261717 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.003968, "high": 0.003978, "low": 0.00387, "close": 0.003891, "volume": 4456660.0, "close_time": 1749239999999, "quote_volume": 17449.775626, "trades": 332, "taker_buy_base": 1882732.0, "taker_buy_quote": 7371.088085 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.003895, "high": 0.003943, "low": 0.003876, "close": 0.003883, "volume": 4275972.0, "close_time": 1749254399999, "quote_volume": 16654.777533, "trades": 271, "taker_buy_base": 2121691.0, "taker_buy_quote": 8265.182407 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.003879, "high": 0.004006, "low": 0.003877, "close": 0.004, "volume": 4222989.0, "close_time": 1749268799999, "quote_volume": 16740.238984, "trades": 334, "taker_buy_base": 2263785.0, "taker_buy_quote": 8976.692185 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.003994, "high": 0.00407, "low": 0.003986, "close": 0.004043, "volume": 9350137.0, "close_time": 1749283199999, "quote_volume": 37778.022385, "trades": 474, "taker_buy_base": 4086631.0, "taker_buy_quote": 16508.749381 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.004045, "high": 0.004065, "low": 0.004024, "close": 0.004035, "volume": 6772567.0, "close_time": 1749297599999, "quote_volume": 27353.100359, "trades": 380, "taker_buy_base": 2828588.0, "taker_buy_quote": 11425.685682 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.004039, "high": 0.004094, "low": 0.003999, "close": 0.004019, "volume": 8272591.0, "close_time": 1749311999999, "quote_volume": 33557.749827, "trades": 530, "taker_buy_base": 5315411.0, "taker_buy_quote": 21602.855268 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.004019, "high": 0.004037, "low": 0.003982, "close": 0.004034, "volume": 4213894.0, "close_time": 1749326399999, "quote_volume": 16875.116051, "trades": 363, "taker_buy_base": 2824443.0, "taker_buy_quote": 11302.821785 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.004035, "high": 0.004075, "low": 0.004035, "close": 0.004043, "volume": 5542385.0, "close_time": 1749340799999, "quote_volume": 22462.791309, "trades": 800, "taker_buy_base": 2784100.0, "taker_buy_quote": 11288.428792 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.004043, "high": 0.004066, "low": 0.004018, "close": 0.004028, "volume": 2091781.0, "close_time": 1749355199999, "quote_volume": 8450.371672, "trades": 258, "taker_buy_base": 878793.0, "taker_buy_quote": 3552.223078 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.004029, "high": 0.004052, "low": 0.003984, "close": 0.003989, "volume": 4044739.0, "close_time": 1749369599999, "quote_volume": 16220.39309, "trades": 307, "taker_buy_base": 1597175.0, "taker_buy_quote": 6411.350636 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.00399, "high": 0.004039, "low": 0.003971, "close": 0.004034, "volume": 4404525.0, "close_time": 1749383999999, "quote_volume": 17629.609181, "trades": 410, "taker_buy_base": 2175423.0, "taker_buy_quote": 8703.737137 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.004034, "high": 0.004061, "low": 0.004014, "close": 0.004042, "volume": 3984992.0, "close_time": 1749398399999, "quote_volume": 16082.784922, "trades": 393, "taker_buy_base": 2318626.0, "taker_buy_quote": 9358.211597 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.004047, "high": 0.004087, "low": 0.004028, "close": 0.004071, "volume": 4363565.0, "close_time": 1749412799999, "quote_volume": 17735.543217, "trades": 444, "taker_buy_base": 2427371.0, "taker_buy_quote": 9872.596741 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.004072, "high": 0.004103, "low": 0.004025, "close": 0.004035, "volume": 3860153.0, "close_time": 1749427199999, "quote_volume": 15712.238118, "trades": 453, "taker_buy_base": 1876159.0, "taker_buy_quote": 7645.138688 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.004042, "high": 0.004056, "low": 0.004017, "close": 0.004043, "volume": 1943111.0, "close_time": 1749441599999, "quote_volume": 7835.133807, "trades": 270, "taker_buy_base": 1034787.0, "taker_buy_quote": 4172.712899 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.004034, "high": 0.004047, "low": 0.003975, "close": 0.004047, "volume": 3974425.0, "close_time": 1749455999999, "quote_volume": 15891.692185, "trades": 301, "taker_buy_base": 1766185.0, "taker_buy_quote": 7069.139793 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.004044, "high": 0.004086, "low": 0.004032, "close": 0.004067, "volume": 5617718.0, "close_time": 1749470399999, "quote_volume": 22789.268406, "trades": 497, "taker_buy_base": 2480451.0, "taker_buy_quote": 10068.513784 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.004064, "high": 0.004105, "low": 0.004025, "close": 0.004089, "volume": 9623244.0, "close_time": 1749484799999, "quote_volume": 39112.628576, "trades": 3127, "taker_buy_base": 4730501.0, "taker_buy_quote": 19233.609168 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.004089, "high": 0.004132, "low": 0.004073, "close": 0.004095, "volume": 7526698.0, "close_time": 1749499199999, "quote_volume": 30940.342417, "trades": 2739, "taker_buy_base": 3311895.0, "taker_buy_quote": 13621.361829 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.004094, "high": 0.004225, "low": 0.004093, "close": 0.004196, "volume": 7333192.0, "close_time": 1749513599999, "quote_volume": 30627.581967, "trades": 619, "taker_buy_base": 4827218.0, "taker_buy_quote": 20181.154311 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.004199, "high": 0.004221, "low": 0.004181, "close": 0.00421, "volume": 7619823.0, "close_time": 1749527999999, "quote_volume": 32020.245217, "trades": 539, "taker_buy_base": 4871961.0, "taker_buy_quote": 20484.482482 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.004212, "high": 0.004238, "low": 0.004164, "close": 0.004197, "volume": 3575190.0, "close_time": 1749542399999, "quote_volume": 14997.229261, "trades": 373, "taker_buy_base": 1858138.0, "taker_buy_quote": 7795.662569 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.004199, "high": 0.004302, "low": 0.004155, "close": 0.004302, "volume": 9515178.0, "close_time": 1749556799999, "quote_volume": 40273.057978, "trades": 627, "taker_buy_base": 3258139.0, "taker_buy_quote": 13807.292835 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.004303, "high": 0.00437, "low": 0.004233, "close": 0.004291, "volume": 15922813.0, "close_time": 1749571199999, "quote_volume": 68613.588778, "trades": 1099, "taker_buy_base": 8241836.0, "taker_buy_quote": 35476.862849 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.004295, "high": 0.00438, "low": 0.004248, "close": 0.004342, "volume": 10541181.0, "close_time": 1749585599999, "quote_volume": 45317.903638, "trades": 621, "taker_buy_base": 3587398.0, "taker_buy_quote": 15474.574829 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.004349, "high": 0.004396, "low": 0.004321, "close": 0.004371, "volume": 3062355.0, "close_time": 1749599999999, "quote_volume": 13344.79929, "trades": 433, "taker_buy_base": 1509131.0, "taker_buy_quote": 6581.132358 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.004368, "high": 0.004369, "low": 0.004279, "close": 0.004332, "volume": 2328168.0, "close_time": 1749614399999, "quote_volume": 10059.143181, "trades": 305, "taker_buy_base": 1035565.0, "taker_buy_quote": 4474.908843 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.004322, "high": 0.004357, "low": 0.004305, "close": 0.004343, "volume": 1765680.0, "close_time": 1749628799999, "quote_volume": 7647.61579, "trades": 234, "taker_buy_base": 872450.0, "taker_buy_quote": 3780.202211 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.004335, "high": 0.004345, "low": 0.004215, "close": 0.004241, "volume": 8104175.0, "close_time": 1749643199999, "quote_volume": 34588.138692, "trades": 491, "taker_buy_base": 2849862.0, "taker_buy_quote": 12166.636467 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.004246, "high": 0.004394, "low": 0.004223, "close": 0.00439, "volume": 7381178.0, "close_time": 1749657599999, "quote_volume": 31889.854526, "trades": 600, "taker_buy_base": 4287913.0, "taker_buy_quote": 18503.510814 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.004383, "high": 0.004403, "low": 0.004247, "close": 0.004268, "volume": 15880291.0, "close_time": 1749671999999, "quote_volume": 69069.063406, "trades": 715, "taker_buy_base": 10296269.0, "taker_buy_quote": 44833.801116 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.004257, "high": 0.004323, "low": 0.004175, "close": 0.004187, "volume": 4470190.0, "close_time": 1749686399999, "quote_volume": 18975.921196, "trades": 436, "taker_buy_base": 2481149.0, "taker_buy_quote": 10555.170664 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.004187, "high": 0.004197, "low": 0.0041, "close": 0.004123, "volume": 3469924.0, "close_time": 1749700799999, "quote_volume": 14417.54543, "trades": 318, "taker_buy_base": 1888459.0, "taker_buy_quote": 7855.559949 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.004116, "high": 0.004136, "low": 0.004055, "close": 0.004066, "volume": 4925341.0, "close_time": 1749715199999, "quote_volume": 20146.322563, "trades": 386, "taker_buy_base": 1732281.0, "taker_buy_quote": 7097.948444 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.004061, "high": 0.004073, "low": 0.003969, "close": 0.003977, "volume": 13871971.0, "close_time": 1749729599999, "quote_volume": 56053.48181, "trades": 477, "taker_buy_base": 4006328.0, "taker_buy_quote": 16152.704898 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.003976, "high": 0.004082, "low": 0.003951, "close": 0.003969, "volume": 6847910.0, "close_time": 1749743999999, "quote_volume": 27447.857687, "trades": 480, "taker_buy_base": 2979610.0, "taker_buy_quote": 11970.490763 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.003971, "high": 0.004058, "low": 0.003897, "close": 0.00391, "volume": 8671598.0, "close_time": 1749758399999, "quote_volume": 34457.570245, "trades": 491, "taker_buy_base": 3014917.0, "taker_buy_quote": 12091.004704 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.003907, "high": 0.003935, "low": 0.003841, "close": 0.003857, "volume": 8369929.0, "close_time": 1749772799999, "quote_volume": 32447.752791, "trades": 606, "taker_buy_base": 4724768.0, "taker_buy_quote": 18335.282944 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003841, "high": 0.003841, "low": 0.003582, "close": 0.003701, "volume": 28688055.0, "close_time": 1749787199999, "quote_volume": 105216.773388, "trades": 1376, "taker_buy_base": 11962596.0, "taker_buy_quote": 43744.082089 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.003692, "high": 0.003693, "low": 0.003595, "close": 0.003646, "volume": 13533443.0, "close_time": 1749801599999, "quote_volume": 49220.357026, "trades": 717, "taker_buy_base": 6367362.0, "taker_buy_quote": 23205.609882 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.003643, "high": 0.003693, "low": 0.003629, "close": 0.003669, "volume": 10410967.0, "close_time": 1749815999999, "quote_volume": 38137.589539, "trades": 510, "taker_buy_base": 7615826.0, "taker_buy_quote": 27902.410711 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.003674, "high": 0.003722, "low": 0.003625, "close": 0.003702, "volume": 7187103.0, "close_time": 1749830399999, "quote_volume": 26356.762285, "trades": 438, "taker_buy_base": 3307182.0, "taker_buy_quote": 12145.324444 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.003699, "high": 0.003744, "low": 0.003669, "close": 0.003688, "volume": 10781302.0, "close_time": 1749844799999, "quote_volume": 40003.521615, "trades": 529, "taker_buy_base": 6395890.0, "taker_buy_quote": 23743.962053 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.003692, "high": 0.003759, "low": 0.003687, "close": 0.003737, "volume": 2945524.0, "close_time": 1749859199999, "quote_volume": 10992.394953, "trades": 310, "taker_buy_base": 1957474.0, "taker_buy_quote": 7304.933825 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003741, "high": 0.003746, "low": 0.003694, "close": 0.003718, "volume": 4298605.0, "close_time": 1749873599999, "quote_volume": 15987.433044, "trades": 341, "taker_buy_base": 2049898.0, "taker_buy_quote": 7630.891647 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.003727, "high": 0.003761, "low": 0.003716, "close": 0.003734, "volume": 2712074.0, "close_time": 1749887999999, "quote_volume": 10149.712821, "trades": 228, "taker_buy_base": 1903552.0, "taker_buy_quote": 7126.192285 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.003734, "high": 0.003741, "low": 0.0037, "close": 0.00374, "volume": 9422369.0, "close_time": 1749902399999, "quote_volume": 34984.667437, "trades": 455, "taker_buy_base": 5680304.0, "taker_buy_quote": 21086.049261 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.003736, "high": 0.003758, "low": 0.003698, "close": 0.003713, "volume": 5389064.0, "close_time": 1749916799999, "quote_volume": 20136.145992, "trades": 382, "taker_buy_base": 3069950.0, "taker_buy_quote": 11482.758772 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.003715, "high": 0.003723, "low": 0.003635, "close": 0.003662, "volume": 4338963.0, "close_time": 1749931199999, "quote_volume": 15917.131665, "trades": 419, "taker_buy_base": 2158898.0, "taker_buy_quote": 7929.556495 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.003662, "high": 0.003733, "low": 0.003627, "close": 0.003721, "volume": 5181745.0, "close_time": 1749945599999, "quote_volume": 19061.845125, "trades": 426, "taker_buy_base": 2863756.0, "taker_buy_quote": 10553.834376 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003721, "high": 0.003738, "low": 0.003704, "close": 0.003729, "volume": 2015194.0, "close_time": 1749959999999, "quote_volume": 7506.273909, "trades": 252, "taker_buy_base": 1058325.0, "taker_buy_quote": 3943.373022 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.003731, "high": 0.003769, "low": 0.003719, "close": 0.003762, "volume": 4172161.0, "close_time": 1749974399999, "quote_volume": 15602.801882, "trades": 315, "taker_buy_base": 2084756.0, "taker_buy_quote": 7809.282894 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.00376, "high": 0.003779, "low": 0.003728, "close": 0.003764, "volume": 3227300.0, "close_time": 1749988799999, "quote_volume": 12125.873331, "trades": 311, "taker_buy_base": 1638285.0, "taker_buy_quote": 6158.073009 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.003763, "high": 0.003786, "low": 0.003713, "close": 0.003747, "volume": 6503189.0, "close_time": 1750003199999, "quote_volume": 24395.0875, "trades": 465, "taker_buy_base": 3460799.0, "taker_buy_quote": 12999.529108 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.003748, "high": 0.003755, "low": 0.003699, "close": 0.00371, "volume": 4990665.0, "close_time": 1750017599999, "quote_volume": 18630.114408, "trades": 392, "taker_buy_base": 1986678.0, "taker_buy_quote": 7419.450252 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.003709, "high": 0.003738, "low": 0.003653, "close": 0.003726, "volume": 3331284.0, "close_time": 1750031999999, "quote_volume": 12302.572988, "trades": 341, "taker_buy_base": 1928628.0, "taker_buy_quote": 7125.558781 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.003724, "high": 0.003779, "low": 0.003678, "close": 0.003752, "volume": 3251588.0, "close_time": 1750046399999, "quote_volume": 12164.657082, "trades": 277, "taker_buy_base": 1837655.0, "taker_buy_quote": 6889.406841 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.00375, "high": 0.003824, "low": 0.00375, "close": 0.003823, "volume": 4197006.0, "close_time": 1750060799999, "quote_volume": 15918.786687, "trades": 331, "taker_buy_base": 2400642.0, "taker_buy_quote": 9100.984259 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.003828, "high": 0.003851, "low": 0.00379, "close": 0.003816, "volume": 8733801.0, "close_time": 1750075199999, "quote_volume": 33357.641914, "trades": 532, "taker_buy_base": 2997104.0, "taker_buy_quote": 11454.575931 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.003816, "high": 0.003868, "low": 0.003799, "close": 0.003841, "volume": 4604365.0, "close_time": 1750089599999, "quote_volume": 17666.778105, "trades": 432, "taker_buy_base": 2536355.0, "taker_buy_quote": 9735.692537 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.003844, "high": 0.003901, "low": 0.00384, "close": 0.003883, "volume": 12823503.0, "close_time": 1750103999999, "quote_volume": 49614.407992, "trades": 770, "taker_buy_base": 2830533.0, "taker_buy_quote": 10951.882799 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.003882, "high": 0.003896, "low": 0.003704, "close": 0.00372, "volume": 24066383.0, "close_time": 1750118399999, "quote_volume": 92468.136708, "trades": 1054, "taker_buy_base": 4033385.0, "taker_buy_quote": 15412.046811 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.003715, "high": 0.003798, "low": 0.003641, "close": 0.003773, "volume": 4559932.0, "close_time": 1750132799999, "quote_volume": 17011.316986, "trades": 556, "taker_buy_base": 2181062.0, "taker_buy_quote": 8146.977866 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.003779, "high": 0.003782, "low": 0.003713, "close": 0.003717, "volume": 2908052.0, "close_time": 1750147199999, "quote_volume": 10875.706381, "trades": 348, "taker_buy_base": 1470379.0, "taker_buy_quote": 5498.974036 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.003708, "high": 0.003712, "low": 0.003653, "close": 0.003667, "volume": 4787702.0, "close_time": 1750161599999, "quote_volume": 17596.470391, "trades": 417, "taker_buy_base": 2073395.0, "taker_buy_quote": 7609.343852 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.003663, "high": 0.0037, "low": 0.003533, "close": 0.003557, "volume": 11067073.0, "close_time": 1750175999999, "quote_volume": 39942.585321, "trades": 800, "taker_buy_base": 6210060.0, "taker_buy_quote": 22436.008396 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.003555, "high": 0.003637, "low": 0.003503, "close": 0.003611, "volume": 11313714.0, "close_time": 1750190399999, "quote_volume": 40108.461072, "trades": 796, "taker_buy_base": 6837205.0, "taker_buy_quote": 24277.420491 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.003612, "high": 0.00363, "low": 0.003543, "close": 0.00357, "volume": 3905046.0, "close_time": 1750204799999, "quote_volume": 13978.43753, "trades": 362, "taker_buy_base": 1170642.0, "taker_buy_quote": 4192.291678 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.003575, "high": 0.003591, "low": 0.003556, "close": 0.003574, "volume": 2167767.0, "close_time": 1750219199999, "quote_volume": 7742.594275, "trades": 255, "taker_buy_base": 1196583.0, "taker_buy_quote": 4275.110459 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.003575, "high": 0.003616, "low": 0.003575, "close": 0.003586, "volume": 2718337.0, "close_time": 1750233599999, "quote_volume": 9768.202359, "trades": 240, "taker_buy_base": 1271972.0, "taker_buy_quote": 4572.982535 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.003589, "high": 0.003604, "low": 0.003481, "close": 0.003519, "volume": 5537632.0, "close_time": 1750247999999, "quote_volume": 19553.414764, "trades": 427, "taker_buy_base": 1930921.0, "taker_buy_quote": 6826.592032 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.003522, "high": 0.00358, "low": 0.003444, "close": 0.003551, "volume": 6484123.0, "close_time": 1750262399999, "quote_volume": 22794.578147, "trades": 570, "taker_buy_base": 2760738.0, "taker_buy_quote": 9736.216959 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.00355, "high": 0.003623, "low": 0.003538, "close": 0.003568, "volume": 23439081.0, "close_time": 1750276799999, "quote_volume": 83910.343497, "trades": 1140, "taker_buy_base": 10663747.0, "taker_buy_quote": 38208.074126 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.003576, "high": 0.003647, "low": 0.003549, "close": 0.003608, "volume": 7878282.0, "close_time": 1750291199999, "quote_volume": 28372.378492, "trades": 606, "taker_buy_base": 3729179.0, "taker_buy_quote": 13468.883852 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.003611, "high": 0.003653, "low": 0.003573, "close": 0.003594, "volume": 3907292.0, "close_time": 1750305599999, "quote_volume": 14074.99454, "trades": 350, "taker_buy_base": 1717000.0, "taker_buy_quote": 6185.810604 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.003594, "high": 0.00361, "low": 0.003565, "close": 0.003577, "volume": 1630712.0, "close_time": 1750319999999, "quote_volume": 5842.553857, "trades": 214, "taker_buy_base": 846274.0, "taker_buy_quote": 3033.590322 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.00358, "high": 0.003611, "low": 0.003571, "close": 0.003581, "volume": 2535590.0, "close_time": 1750334399999, "quote_volume": 9092.397078, "trades": 260, "taker_buy_base": 1490743.0, "taker_buy_quote": 5347.754887 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.00358, "high": 0.00359, "low": 0.003534, "close": 0.003547, "volume": 3207684.0, "close_time": 1750348799999, "quote_volume": 11438.579704, "trades": 322, "taker_buy_base": 1099839.0, "taker_buy_quote": 3918.606372 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.00355, "high": 0.00358, "low": 0.003505, "close": 0.003553, "volume": 3620170.0, "close_time": 1750363199999, "quote_volume": 12822.960438, "trades": 331, "taker_buy_base": 2217813.0, "taker_buy_quote": 7854.904027 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.003549, "high": 0.003601, "low": 0.003542, "close": 0.003573, "volume": 3088976.0, "close_time": 1750377599999, "quote_volume": 10993.185472, "trades": 262, "taker_buy_base": 974477.0, "taker_buy_quote": 3478.366316 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003575, "high": 0.003583, "low": 0.003548, "close": 0.003559, "volume": 2520013.0, "close_time": 1750391999999, "quote_volume": 8986.807405, "trades": 271, "taker_buy_base": 1481095.0, "taker_buy_quote": 5285.179798 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.003557, "high": 0.003623, "low": 0.003514, "close": 0.003615, "volume": 3814740.0, "close_time": 1750406399999, "quote_volume": 13660.515843, "trades": 369, "taker_buy_base": 2473362.0, "taker_buy_quote": 8881.411441 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.003623, "high": 0.003653, "low": 0.003613, "close": 0.003643, "volume": 5356125.0, "close_time": 1750420799999, "quote_volume": 19479.524065, "trades": 391, "taker_buy_base": 3539529.0, "taker_buy_quote": 12887.738255 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.003649, "high": 0.003654, "low": 0.003514, "close": 0.003541, "volume": 11493582.0, "close_time": 1750435199999, "quote_volume": 40986.487233, "trades": 875, "taker_buy_base": 3402710.0, "taker_buy_quote": 12216.295326 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.003544, "high": 0.003544, "low": 0.003378, "close": 0.003464, "volume": 14613217.0, "close_time": 1750449599999, "quote_volume": 50270.958064, "trades": 1076, "taker_buy_base": 7341503.0, "taker_buy_quote": 25370.008104 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.003468, "high": 0.003507, "low": 0.003426, "close": 0.00345, "volume": 5530673.0, "close_time": 1750463999999, "quote_volume": 19157.038711, "trades": 460, "taker_buy_base": 2787441.0, "taker_buy_quote": 9667.752894 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.003449, "high": 0.003541, "low": 0.003439, "close": 0.003525, "volume": 3002783.0, "close_time": 1750478399999, "quote_volume": 10479.728209, "trades": 466, "taker_buy_base": 1872500.0, "taker_buy_quote": 6532.858187 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.003522, "high": 0.003524, "low": 0.003499, "close": 0.00351, "volume": 1849339.0, "close_time": 1750492799999, "quote_volume": 6497.143042, "trades": 233, "taker_buy_base": 1118911.0, "taker_buy_quote": 3931.923531 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.003515, "high": 0.003537, "low": 0.003505, "close": 0.003507, "volume": 2988583.0, "close_time": 1750507199999, "quote_volume": 10511.762222, "trades": 299, "taker_buy_base": 1620877.0, "taker_buy_quote": 5703.179731 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.003511, "high": 0.003526, "low": 0.003396, "close": 0.003424, "volume": 5738142.0, "close_time": 1750521599999, "quote_volume": 19805.341672, "trades": 498, "taker_buy_base": 2424608.0, "taker_buy_quote": 8365.450231 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.003421, "high": 0.003434, "low": 0.003327, "close": 0.003331, "volume": 13910030.0, "close_time": 1750535999999, "quote_volume": 46747.668383, "trades": 774, "taker_buy_base": 4435862.0, "taker_buy_quote": 14942.723926 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.003329, "high": 0.003369, "low": 0.003198, "close": 0.00328, "volume": 18893542.0, "close_time": 1750550399999, "quote_volume": 61899.689146, "trades": 1264, "taker_buy_base": 6661412.0, "taker_buy_quote": 21830.222712 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.003281, "high": 0.003304, "low": 0.003167, "close": 0.003182, "volume": 5250161.0, "close_time": 1750564799999, "quote_volume": 16978.274372, "trades": 970, "taker_buy_base": 2174079.0, "taker_buy_quote": 7033.946036 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.003187, "high": 0.003241, "low": 0.003179, "close": 0.003216, "volume": 6717975.0, "close_time": 1750579199999, "quote_volume": 21588.923572, "trades": 721, "taker_buy_base": 2892341.0, "taker_buy_quote": 9302.596403 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.003217, "high": 0.003221, "low": 0.00314, "close": 0.003158, "volume": 18698185.0, "close_time": 1750593599999, "quote_volume": 59439.668281, "trades": 1120, "taker_buy_base": 10032314.0, "taker_buy_quote": 31943.0258 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.003165, "high": 0.003185, "low": 0.002994, "close": 0.003031, "volume": 61313573.0, "close_time": 1750607999999, "quote_volume": 187240.154574, "trades": 2427, "taker_buy_base": 29479245.0, "taker_buy_quote": 89916.433813 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.003029, "high": 0.003092, "low": 0.003011, "close": 0.003043, "volume": 21298417.0, "close_time": 1750622399999, "quote_volume": 64924.783817, "trades": 1274, "taker_buy_base": 9430432.0, "taker_buy_quote": 28788.230652 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.003044, "high": 0.003114, "low": 0.002948, "close": 0.003105, "volume": 33482588.0, "close_time": 1750636799999, "quote_volume": 100757.840671, "trades": 1166, "taker_buy_base": 15764051.0, "taker_buy_quote": 47720.435321 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.00311, "high": 0.003151, "low": 0.003102, "close": 0.003123, "volume": 11376662.0, "close_time": 1750651199999, "quote_volume": 35535.493355, "trades": 472, "taker_buy_base": 7953913.0, "taker_buy_quote": 24855.659222 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.003121, "high": 0.003361, "low": 0.00312, "close": 0.003148, "volume": 39386835.0, "close_time": 1750665599999, "quote_volume": 127005.393594, "trades": 1624, "taker_buy_base": 19737666.0, "taker_buy_quote": 63934.276003 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.003151, "high": 0.003156, "low": 0.003122, "close": 0.003138, "volume": 5155593.0, "close_time": 1750679999999, "quote_volume": 16202.013047, "trades": 332, "taker_buy_base": 2700721.0, "taker_buy_quote": 8500.014797 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.003144, "high": 0.003224, "low": 0.003125, "close": 0.003163, "volume": 9035352.0, "close_time": 1750694399999, "quote_volume": 28803.591851, "trades": 676, "taker_buy_base": 3893377.0, "taker_buy_quote": 12411.319774 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.003159, "high": 0.003281, "low": 0.003088, "close": 0.00328, "volume": 21992497.0, "close_time": 1750708799999, "quote_volume": 70017.479014, "trades": 975, "taker_buy_base": 9922742.0, "taker_buy_quote": 31721.757943 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.003283, "high": 0.003414, "low": 0.003279, "close": 0.003403, "volume": 23298778.0, "close_time": 1750723199999, "quote_volume": 78300.580321, "trades": 1174, "taker_buy_base": 8822358.0, "taker_buy_quote": 29492.970895 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.003403, "high": 0.003471, "low": 0.003387, "close": 0.003459, "volume": 10507203.0, "close_time": 1750737599999, "quote_volume": 35927.202863, "trades": 706, "taker_buy_base": 6885864.0, "taker_buy_quote": 23551.609825 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.003467, "high": 0.00367, "low": 0.003467, "close": 0.003556, "volume": 16069951.0, "close_time": 1750751999999, "quote_volume": 57363.819961, "trades": 1343, "taker_buy_base": 7639124.0, "taker_buy_quote": 27269.924626 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.003562, "high": 0.003563, "low": 0.003493, "close": 0.003516, "volume": 13720369.0, "close_time": 1750766399999, "quote_volume": 48277.503861, "trades": 1009, "taker_buy_base": 3779447.0, "taker_buy_quote": 13314.315641 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.003516, "high": 0.003559, "low": 0.003493, "close": 0.003511, "volume": 13307477.0, "close_time": 1750780799999, "quote_volume": 46927.122652, "trades": 1015, "taker_buy_base": 6721163.0, "taker_buy_quote": 23705.525186 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.003521, "high": 0.003578, "low": 0.003422, "close": 0.003447, "volume": 17607830.0, "close_time": 1750795199999, "quote_volume": 61816.483361, "trades": 818, "taker_buy_base": 4420706.0, "taker_buy_quote": 15556.469185 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.003443, "high": 0.003481, "low": 0.00344, "close": 0.003477, "volume": 7047001.0, "close_time": 1750809599999, "quote_volume": 24381.237315, "trades": 475, "taker_buy_base": 4632958.0, "taker_buy_quote": 16033.960445 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.003478, "high": 0.003483, "low": 0.003431, "close": 0.00345, "volume": 2918599.0, "close_time": 1750823999999, "quote_volume": 10091.936977, "trades": 436, "taker_buy_base": 1515355.0, "taker_buy_quote": 5240.508778 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.003447, "high": 0.00345, "low": 0.003393, "close": 0.003417, "volume": 4262689.0, "close_time": 1750838399999, "quote_volume": 14552.641626, "trades": 388, "taker_buy_base": 1709692.0, "taker_buy_quote": 5839.442908 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.003412, "high": 0.00342, "low": 0.003334, "close": 0.003397, "volume": 13695694.0, "close_time": 1750852799999, "quote_volume": 46147.517375, "trades": 667, "taker_buy_base": 6222033.0, "taker_buy_quote": 20955.627555 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.003398, "high": 0.003453, "low": 0.003318, "close": 0.003319, "volume": 8207258.0, "close_time": 1750867199999, "quote_volume": 27814.197673, "trades": 794, "taker_buy_base": 4338370.0, "taker_buy_quote": 14737.048502 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.003321, "high": 0.003383, "low": 0.003315, "close": 0.003354, "volume": 3403141.0, "close_time": 1750881599999, "quote_volume": 11403.40563, "trades": 427, "taker_buy_base": 1827807.0, "taker_buy_quote": 6128.255397 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.003347, "high": 0.003379, "low": 0.003323, "close": 0.003341, "volume": 3153601.0, "close_time": 1750895999999, "quote_volume": 10554.730944, "trades": 402, "taker_buy_base": 1736563.0, "taker_buy_quote": 5815.529971 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.003337, "high": 0.003427, "low": 0.003329, "close": 0.003363, "volume": 7403093.0, "close_time": 1750910399999, "quote_volume": 25068.202244, "trades": 666, "taker_buy_base": 4448812.0, "taker_buy_quote": 15072.864329 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.003365, "high": 0.003385, "low": 0.003332, "close": 0.003362, "volume": 2898771.0, "close_time": 1750924799999, "quote_volume": 9731.841284, "trades": 371, "taker_buy_base": 1566150.0, "taker_buy_quote": 5259.356627 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.003365, "high": 0.00338, "low": 0.003327, "close": 0.003336, "volume": 5783762.0, "close_time": 1750939199999, "quote_volume": 19384.398459, "trades": 529, "taker_buy_base": 2449747.0, "taker_buy_quote": 8209.716138 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.003332, "high": 0.003334, "low": 0.003225, "close": 0.003277, "volume": 7582246.0, "close_time": 1750953599999, "quote_volume": 24795.046112, "trades": 788, "taker_buy_base": 3311350.0, "taker_buy_quote": 10818.234555 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.003276, "high": 0.003312, "low": 0.003249, "close": 0.003306, "volume": 4272081.0, "close_time": 1750967999999, "quote_volume": 13966.581814, "trades": 514, "taker_buy_base": 2420771.0, "taker_buy_quote": 7918.346666 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.003297, "high": 0.003354, "low": 0.00327, "close": 0.003277, "volume": 9609932.0, "close_time": 1750982399999, "quote_volume": 31530.423224, "trades": 476, "taker_buy_base": 7653132.0, "taker_buy_quote": 25091.461518 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.003276, "high": 0.003333, "low": 0.003231, "close": 0.003328, "volume": 3299010.0, "close_time": 1750996799999, "quote_volume": 10824.650213, "trades": 355, "taker_buy_base": 1484614.0, "taker_buy_quote": 4876.622912 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.003325, "high": 0.00338, "low": 0.003287, "close": 0.003291, "volume": 4728018.0, "close_time": 1751011199999, "quote_volume": 15670.099441, "trades": 312, "taker_buy_base": 1896618.0, "taker_buy_quote": 6317.064387 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.003293, "high": 0.003339, "low": 0.003285, "close": 0.003295, "volume": 3931483.0, "close_time": 1751025599999, "quote_volume": 12990.773532, "trades": 473, "taker_buy_base": 2173609.0, "taker_buy_quote": 7182.698997 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.003295, "high": 0.003351, "low": 0.003273, "close": 0.003351, "volume": 8585066.0, "close_time": 1751039999999, "quote_volume": 28362.733592, "trades": 500, "taker_buy_base": 5193449.0, "taker_buy_quote": 17175.260782 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.003349, "high": 0.00338, "low": 0.003227, "close": 0.003257, "volume": 8580109.0, "close_time": 1751054399999, "quote_volume": 28378.665401, "trades": 533, "taker_buy_base": 3893206.0, "taker_buy_quote": 12922.064281 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.003247, "high": 0.003326, "low": 0.003247, "close": 0.003318, "volume": 2469284.0, "close_time": 1751068799999, "quote_volume": 8138.537111, "trades": 265, "taker_buy_base": 1635440.0, "taker_buy_quote": 5386.454599 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.00332, "high": 0.003345, "low": 0.003305, "close": 0.00332, "volume": 3337367.0, "close_time": 1751083199999, "quote_volume": 11076.345416, "trades": 313, "taker_buy_base": 2169943.0, "taker_buy_quote": 7198.866969 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.00332, "high": 0.003352, "low": 0.003313, "close": 0.00335, "volume": 2093977.0, "close_time": 1751097599999, "quote_volume": 6966.45104, "trades": 245, "taker_buy_base": 1163528.0, "taker_buy_quote": 3871.25185 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.003354, "high": 0.003356, "low": 0.003318, "close": 0.003341, "volume": 3441333.0, "close_time": 1751111999999, "quote_volume": 11492.868554, "trades": 369, "taker_buy_base": 1944666.0, "taker_buy_quote": 6495.958297 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.003338, "high": 0.003391, "low": 0.00332, "close": 0.003371, "volume": 2859670.0, "close_time": 1751126399999, "quote_volume": 9572.482924, "trades": 242, "taker_buy_base": 1892668.0, "taker_buy_quote": 6331.399764 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.003373, "high": 0.003389, "low": 0.003341, "close": 0.003383, "volume": 5934359.0, "close_time": 1751140799999, "quote_volume": 20005.19285, "trades": 354, "taker_buy_base": 1746280.0, "taker_buy_quote": 5889.759033 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.003382, "high": 0.003433, "low": 0.003366, "close": 0.003413, "volume": 2790242.0, "close_time": 1751155199999, "quote_volume": 9476.146885, "trades": 203, "taker_buy_base": 1110642.0, "taker_buy_quote": 3781.083152 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003414, "high": 0.003418, "low": 0.003362, "close": 0.003362, "volume": 2000565.0, "close_time": 1751169599999, "quote_volume": 6787.400325, "trades": 216, "taker_buy_base": 1032910.0, "taker_buy_quote": 3505.526252 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.00336, "high": 0.003416, "low": 0.003359, "close": 0.003416, "volume": 2121612.0, "close_time": 1751183999999, "quote_volume": 7189.170696, "trades": 237, "taker_buy_base": 981734.0, "taker_buy_quote": 3326.095374 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.003424, "high": 0.003441, "low": 0.003416, "close": 0.003426, "volume": 5149288.0, "close_time": 1751198399999, "quote_volume": 17664.841918, "trades": 285, "taker_buy_base": 3860650.0, "taker_buy_quote": 13247.376054 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.00342, "high": 0.003441, "low": 0.003387, "close": 0.003387, "volume": 4675437.0, "close_time": 1751212799999, "quote_volume": 15949.484242, "trades": 342, "taker_buy_base": 2837412.0, "taker_buy_quote": 9677.710349 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.00339, "high": 0.003442, "low": 0.003374, "close": 0.003442, "volume": 5670055.0, "close_time": 1751227199999, "quote_volume": 19313.496776, "trades": 348, "taker_buy_base": 3058579.0, "taker_buy_quote": 10441.872053 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.003444, "high": 0.003573, "low": 0.003413, "close": 0.003553, "volume": 7824980.0, "close_time": 1751241599999, "quote_volume": 27482.654485, "trades": 585, "taker_buy_base": 3623983.0, "taker_buy_quote": 12748.99574 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003554, "high": 0.003576, "low": 0.003488, "close": 0.003497, "volume": 7174517.0, "close_time": 1751255999999, "quote_volume": 25342.850705, "trades": 435, "taker_buy_base": 3894780.0, "taker_buy_quote": 13788.178049 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.003497, "high": 0.003547, "low": 0.003461, "close": 0.003526, "volume": 17745619.0, "close_time": 1751270399999, "quote_volume": 62300.765765, "trades": 601, "taker_buy_base": 8436500.0, "taker_buy_quote": 29614.426136 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.003518, "high": 0.003524, "low": 0.003447, "close": 0.003466, "volume": 3870400.0, "close_time": 1751284799999, "quote_volume": 13467.569424, "trades": 336, "taker_buy_base": 1915592.0, "taker_buy_quote": 6661.898658 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.003464, "high": 0.003482, "low": 0.00337, "close": 0.003423, "volume": 7111680.0, "close_time": 1751299199999, "quote_volume": 24275.896084, "trades": 659, "taker_buy_base": 3058156.0, "taker_buy_quote": 10446.087522 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.003426, "high": 0.00346, "low": 0.003406, "close": 0.003455, "volume": 5582949.0, "close_time": 1751313599999, "quote_volume": 19163.230278, "trades": 578, "taker_buy_base": 2116905.0, "taker_buy_quote": 7275.01045 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.003452, "high": 0.003461, "low": 0.003397, "close": 0.003397, "volume": 4682741.0, "close_time": 1751327999999, "quote_volume": 16058.044386, "trades": 354, "taker_buy_base": 1879547.0, "taker_buy_quote": 6438.070272 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003398, "high": 0.003413, "low": 0.003332, "close": 0.003332, "volume": 4238685.0, "close_time": 1751342399999, "quote_volume": 14227.690844, "trades": 366, "taker_buy_base": 2476598.0, "taker_buy_quote": 8304.994593 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.003328, "high": 0.003349, "low": 0.003284, "close": 0.003342, "volume": 7280696.0, "close_time": 1751356799999, "quote_volume": 24115.109478, "trades": 461, "taker_buy_base": 3472051.0, "taker_buy_quote": 11485.352094 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.003342, "high": 0.003344, "low": 0.003298, "close": 0.003303, "volume": 5307287.0, "close_time": 1751371199999, "quote_volume": 17651.291077, "trades": 318, "taker_buy_base": 3590837.0, "taker_buy_quote": 11944.776778 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.003305, "high": 0.003338, "low": 0.00328, "close": 0.003297, "volume": 11910341.0, "close_time": 1751385599999, "quote_volume": 39268.639572, "trades": 541, "taker_buy_base": 7139095.0, "taker_buy_quote": 23570.915251 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.003295, "high": 0.003306, "low": 0.003247, "close": 0.003264, "volume": 5132788.0, "close_time": 1751399999999, "quote_volume": 16826.178316, "trades": 278, "taker_buy_base": 2930718.0, "taker_buy_quote": 9616.593574 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.003264, "high": 0.003293, "low": 0.003246, "close": 0.003271, "volume": 2602748.0, "close_time": 1751414399999, "quote_volume": 8506.271479, "trades": 269, "taker_buy_base": 1185427.0, "taker_buy_quote": 3873.064771 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.003274, "high": 0.003291, "low": 0.003208, "close": 0.003271, "volume": 4643741.0, "close_time": 1751428799999, "quote_volume": 15087.329543, "trades": 381, "taker_buy_base": 1719576.0, "taker_buy_quote": 5586.447336 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.003272, "high": 0.003361, "low": 0.003272, "close": 0.003346, "volume": 3894080.0, "close_time": 1751443199999, "quote_volume": 12949.104674, "trades": 483, "taker_buy_base": 2356974.0, "taker_buy_quote": 7833.714097 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.003349, "high": 0.003391, "low": 0.003336, "close": 0.003362, "volume": 13826459.0, "close_time": 1751457599999, "quote_volume": 46601.454348, "trades": 443, "taker_buy_base": 7344681.0, "taker_buy_quote": 24799.820427 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.00336, "high": 0.003428, "low": 0.003342, "close": 0.003422, "volume": 4014777.0, "close_time": 1751471999999, "quote_volume": 13618.695559, "trades": 405, "taker_buy_base": 2464569.0, "taker_buy_quote": 8355.532315 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.003423, "high": 0.00357, "low": 0.003423, "close": 0.00357, "volume": 13605744.0, "close_time": 1751486399999, "quote_volume": 47954.786572, "trades": 932, "taker_buy_base": 7750818.0, "taker_buy_quote": 27301.953647 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.003567, "high": 0.00358, "low": 0.003514, "close": 0.003517, "volume": 13078881.0, "close_time": 1751500799999, "quote_volume": 46498.222931, "trades": 466, "taker_buy_base": 9892250.0, "taker_buy_quote": 35183.872729 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.00352, "high": 0.00359, "low": 0.003503, "close": 0.003553, "volume": 3631127.0, "close_time": 1751515199999, "quote_volume": 12897.364731, "trades": 369, "taker_buy_base": 2099387.0, "taker_buy_quote": 7453.02284 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.003548, "high": 0.003696, "low": 0.003539, "close": 0.00361, "volume": 10591444.0, "close_time": 1751529599999, "quote_volume": 38549.227209, "trades": 611, "taker_buy_base": 4918869.0, "taker_buy_quote": 17896.159329 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.003614, "high": 0.003623, "low": 0.003549, "close": 0.003563, "volume": 4442371.0, "close_time": 1751543999999, "quote_volume": 15947.05977, "trades": 473, "taker_buy_base": 2134705.0, "taker_buy_quote": 7670.238943 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.003562, "high": 0.003626, "low": 0.003496, "close": 0.003502, "volume": 16155418.0, "close_time": 1751558399999, "quote_volume": 57425.82214, "trades": 894, "taker_buy_base": 6629216.0, "taker_buy_quote": 23706.693488 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.00351, "high": 0.00359, "low": 0.003505, "close": 0.00359, "volume": 7814718.0, "close_time": 1751572799999, "quote_volume": 27845.221058, "trades": 497, "taker_buy_base": 6306576.0, "taker_buy_quote": 22488.502163 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.003588, "high": 0.003607, "low": 0.003558, "close": 0.00357, "volume": 3081498.0, "close_time": 1751587199999, "quote_volume": 11067.800434, "trades": 278, "taker_buy_base": 1396993.0, "taker_buy_quote": 5020.440539 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.00357, "high": 0.003647, "low": 0.003507, "close": 0.003531, "volume": 9164555.0, "close_time": 1751601599999, "quote_volume": 32856.099561, "trades": 664, "taker_buy_base": 5270626.0, "taker_buy_quote": 18888.16892 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.003524, "high": 0.003555, "low": 0.003435, "close": 0.003436, "volume": 13652112.0, "close_time": 1751615999999, "quote_volume": 48088.607767, "trades": 351, "taker_buy_base": 10245818.0, "taker_buy_quote": 36186.060956 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.003431, "high": 0.003523, "low": 0.003417, "close": 0.003484, "volume": 6031318.0, "close_time": 1751630399999, "quote_volume": 20949.048516, "trades": 363, "taker_buy_base": 3906522.0, "taker_buy_quote": 13578.36613 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.003475, "high": 0.003495, "low": 0.003402, "close": 0.003411, "volume": 5986854.0, "close_time": 1751644799999, "quote_volume": 20612.611304, "trades": 515, "taker_buy_base": 2508866.0, "taker_buy_quote": 8641.867586 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.003413, "high": 0.003415, "low": 0.003343, "close": 0.00335, "volume": 9443110.0, "close_time": 1751659199999, "quote_volume": 31852.044264, "trades": 491, "taker_buy_base": 4379930.0, "taker_buy_quote": 14791.57333 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.003348, "high": 0.003387, "low": 0.003327, "close": 0.003374, "volume": 8038587.0, "close_time": 1751673599999, "quote_volume": 26955.706846, "trades": 314, "taker_buy_base": 4783852.0, "taker_buy_quote": 16038.746379 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.003377, "high": 0.003426, "low": 0.003373, "close": 0.003421, "volume": 2748738.0, "close_time": 1751687999999, "quote_volume": 9325.283711, "trades": 209, "taker_buy_base": 1542305.0, "taker_buy_quote": 5239.135148 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.003419, "high": 0.003443, "low": 0.003385, "close": 0.003424, "volume": 1704017.0, "close_time": 1751702399999, "quote_volume": 5824.909783, "trades": 163, "taker_buy_base": 829939.0, "taker_buy_quote": 2836.479423 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.00342, "high": 0.003518, "low": 0.003406, "close": 0.003478, "volume": 4618578.0, "close_time": 1751716799999, "quote_volume": 16036.765091, "trades": 340, "taker_buy_base": 2279610.0, "taker_buy_quote": 7925.702199 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.003483, "high": 0.003536, "low": 0.003395, "close": 0.003415, "volume": 10533014.0, "close_time": 1751731199999, "quote_volume": 36437.672776, "trades": 560, "taker_buy_base": 4979865.0, "taker_buy_quote": 17298.876708 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.003421, "high": 0.003444, "low": 0.003356, "close": 0.003396, "volume": 6774964.0, "close_time": 1751745599999, "quote_volume": 22872.446933, "trades": 819, "taker_buy_base": 2666077.0, "taker_buy_quote": 9007.115523 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.003393, "high": 0.003461, "low": 0.003387, "close": 0.003449, "volume": 2533495.0, "close_time": 1751759999999, "quote_volume": 8680.988048, "trades": 151, "taker_buy_base": 1445468.0, "taker_buy_quote": 4952.875412 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.003447, "high": 0.003447, "low": 0.003402, "close": 0.003402, "volume": 1256978.0, "close_time": 1751774399999, "quote_volume": 4300.244369, "trades": 73, "taker_buy_base": 114597.0, "taker_buy_quote": 392.014014 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.003407, "high": 0.003445, "low": 0.003391, "close": 0.003424, "volume": 1542031.0, "close_time": 1751788799999, "quote_volume": 5265.990297, "trades": 158, "taker_buy_base": 939134.0, "taker_buy_quote": 3211.061606 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.003418, "high": 0.0035, "low": 0.003399, "close": 0.003483, "volume": 15408459.0, "close_time": 1751803199999, "quote_volume": 53398.102242, "trades": 370, "taker_buy_base": 6521986.0, "taker_buy_quote": 22450.42748 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.003465, "high": 0.003513, "low": 0.003424, "close": 0.003492, "volume": 3209493.0, "close_time": 1751817599999, "quote_volume": 11135.329564, "trades": 222, "taker_buy_base": 1589889.0, "taker_buy_quote": 5516.673217 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.003509, "high": 0.003519, "low": 0.003459, "close": 0.003481, "volume": 2850308.0, "close_time": 1751831999999, "quote_volume": 9960.376352, "trades": 274, "taker_buy_base": 888288.0, "taker_buy_quote": 3101.53909 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.003489, "high": 0.003554, "low": 0.003489, "close": 0.003524, "volume": 4118460.0, "close_time": 1751846399999, "quote_volume": 14528.684794, "trades": 252, "taker_buy_base": 1850309.0, "taker_buy_quote": 6529.830217 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.003527, "high": 0.003551, "low": 0.003498, "close": 0.003517, "volume": 1216986.0, "close_time": 1751860799999, "quote_volume": 4282.492005, "trades": 145, "taker_buy_base": 370097.0, "taker_buy_quote": 1304.622764 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.00353, "high": 0.003544, "low": 0.003489, "close": 0.003544, "volume": 1261140.0, "close_time": 1751875199999, "quote_volume": 4437.538074, "trades": 152, "taker_buy_base": 558570.0, "taker_buy_quote": 1964.468844 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.003536, "high": 0.003536, "low": 0.003473, "close": 0.003483, "volume": 2203894.0, "close_time": 1751889599999, "quote_volume": 7698.268093, "trades": 172, "taker_buy_base": 1387069.0, "taker_buy_quote": 4846.241852 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.003482, "high": 0.00351, "low": 0.003462, "close": 0.003481, "volume": 1314802.0, "close_time": 1751903999999, "quote_volume": 4579.125848, "trades": 157, "taker_buy_base": 898480.0, "taker_buy_quote": 3131.697677 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.003479, "high": 0.003502, "low": 0.003444, "close": 0.003483, "volume": 3419942.0, "close_time": 1751918399999, "quote_volume": 11863.071783, "trades": 220, "taker_buy_base": 2082320.0, "taker_buy_quote": 7225.142494 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.003471, "high": 0.003474, "low": 0.003437, "close": 0.003459, "volume": 1248525.0, "close_time": 1751932799999, "quote_volume": 4316.248454, "trades": 145, "taker_buy_base": 549750.0, "taker_buy_quote": 1901.582504 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.003462, "high": 0.003468, "low": 0.003407, "close": 0.00343, "volume": 3110280.0, "close_time": 1751947199999, "quote_volume": 10687.410131, "trades": 200, "taker_buy_base": 1063830.0, "taker_buy_quote": 3660.751997 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.003422, "high": 0.00345, "low": 0.003404, "close": 0.003444, "volume": 1845020.0, "close_time": 1751961599999, "quote_volume": 6334.107249, "trades": 201, "taker_buy_base": 909749.0, "taker_buy_quote": 3124.866296 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.003446, "high": 0.003635, "low": 0.003438, "close": 0.003524, "volume": 23062454.0, "close_time": 1751975999999, "quote_volume": 81864.148043, "trades": 909, "taker_buy_base": 8383419.0, "taker_buy_quote": 29734.361413 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.003538, "high": 0.004042, "low": 0.003533, "close": 0.003681, "volume": 125208501.0, "close_time": 1751990399999, "quote_volume": 469803.951893, "trades": 4513, "taker_buy_base": 57329202.0, "taker_buy_quote": 214486.147793 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.003694, "high": 0.003738, "low": 0.00361, "close": 0.003714, "volume": 18434372.0, "close_time": 1752004799999, "quote_volume": 67611.983199, "trades": 703, "taker_buy_base": 11222326.0, "taker_buy_quote": 41134.306518 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.003711, "high": 0.00398, "low": 0.003707, "close": 0.00389, "volume": 53698446.0, "close_time": 1752019199999, "quote_volume": 205854.823483, "trades": 2036, "taker_buy_base": 29920681.0, "taker_buy_quote": 114787.091701 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003888, "high": 0.004051, "low": 0.003737, "close": 0.003791, "volume": 55728361.0, "close_time": 1752033599999, "quote_volume": 215435.572072, "trades": 3170, "taker_buy_base": 27131655.0, "taker_buy_quote": 105412.553744 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.003783, "high": 0.00386, "low": 0.003776, "close": 0.00382, "volume": 12099021.0, "close_time": 1752047999999, "quote_volume": 46369.098143, "trades": 662, "taker_buy_base": 6897943.0, "taker_buy_quote": 26465.627767 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.003823, "high": 0.003827, "low": 0.003768, "close": 0.003782, "volume": 15744735.0, "close_time": 1752062399999, "quote_volume": 59803.439581, "trades": 578, "taker_buy_base": 4570367.0, "taker_buy_quote": 17341.766946 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.003773, "high": 0.003823, "low": 0.003745, "close": 0.003801, "volume": 15476943.0, "close_time": 1752076799999, "quote_volume": 58437.133532, "trades": 702, "taker_buy_base": 8687971.0, "taker_buy_quote": 32851.8823 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.003803, "high": 0.003867, "low": 0.003763, "close": 0.003846, "volume": 10488975.0, "close_time": 1752091199999, "quote_volume": 39942.575436, "trades": 591, "taker_buy_base": 7076215.0, "taker_buy_quote": 26969.030253 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.00385, "high": 0.003865, "low": 0.003821, "close": 0.003851, "volume": 6983575.0, "close_time": 1752105599999, "quote_volume": 26861.511033, "trades": 562, "taker_buy_base": 3082408.0, "taker_buy_quote": 11863.6739 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003851, "high": 0.00388, "low": 0.00378, "close": 0.003874, "volume": 9546212.0, "close_time": 1752119999999, "quote_volume": 36459.469634, "trades": 572, "taker_buy_base": 3986463.0, "taker_buy_quote": 15244.183327 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.003874, "high": 0.003897, "low": 0.003821, "close": 0.003846, "volume": 6845792.0, "close_time": 1752134399999, "quote_volume": 26417.035553, "trades": 473, "taker_buy_base": 3619913.0, "taker_buy_quote": 13966.901833 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.003848, "high": 0.00387, "low": 0.003819, "close": 0.00383, "volume": 8687508.0, "close_time": 1752148799999, "quote_volume": 33380.18368, "trades": 478, "taker_buy_base": 3401427.0, "taker_buy_quote": 13067.589704 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.003831, "high": 0.003868, "low": 0.003763, "close": 0.003822, "volume": 36687610.0, "close_time": 1752163199999, "quote_volume": 140072.099016, "trades": 1108, "taker_buy_base": 11273293.0, "taker_buy_quote": 43134.12111 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.003823, "high": 0.003957, "low": 0.00382, "close": 0.003941, "volume": 12926180.0, "close_time": 1752177599999, "quote_volume": 50580.321117, "trades": 824, "taker_buy_base": 6792696.0, "taker_buy_quote": 26531.012076 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.003939, "high": 0.004099, "low": 0.003937, "close": 0.004069, "volume": 17733378.0, "close_time": 1752191999999, "quote_volume": 71490.797038, "trades": 1113, "taker_buy_base": 8946232.0, "taker_buy_quote": 36091.661433 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.004069, "high": 0.004185, "low": 0.003995, "close": 0.004179, "volume": 21139523.0, "close_time": 1752206399999, "quote_volume": 86576.672578, "trades": 1265, "taker_buy_base": 12814643.0, "taker_buy_quote": 52722.166261 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.004173, "high": 0.004265, "low": 0.004106, "close": 0.004147, "volume": 22053725.0, "close_time": 1752220799999, "quote_volume": 92362.30139, "trades": 1349, "taker_buy_base": 11510212.0, "taker_buy_quote": 48268.3615 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.004153, "high": 0.004239, "low": 0.004151, "close": 0.004183, "volume": 30745659.0, "close_time": 1752235199999, "quote_volume": 128916.907211, "trades": 1477, "taker_buy_base": 8042852.0, "taker_buy_quote": 33745.854837 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.004183, "high": 0.004292, "low": 0.004138, "close": 0.004157, "volume": 22674489.0, "close_time": 1752249599999, "quote_volume": 95699.028233, "trades": 1588, "taker_buy_base": 10620223.0, "taker_buy_quote": 45008.707166 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.004161, "high": 0.004248, "low": 0.004144, "close": 0.004238, "volume": 11547548.0, "close_time": 1752263999999, "quote_volume": 48591.491074, "trades": 1167, "taker_buy_base": 6120861.0, "taker_buy_quote": 25763.485747 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.004238, "high": 0.004238, "low": 0.004013, "close": 0.004085, "volume": 14500481.0, "close_time": 1752278399999, "quote_volume": 59290.287263, "trades": 1075, "taker_buy_base": 3555257.0, "taker_buy_quote": 14542.355934 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.004085, "high": 0.004165, "low": 0.004028, "close": 0.00415, "volume": 5632091.0, "close_time": 1752292799999, "quote_volume": 23046.687932, "trades": 789, "taker_buy_base": 3578427.0, "taker_buy_quote": 14646.700687 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.004151, "high": 0.004228, "low": 0.004034, "close": 0.00419, "volume": 8195770.0, "close_time": 1752307199999, "quote_volume": 33976.095905, "trades": 1143, "taker_buy_base": 3603978.0, "taker_buy_quote": 15006.097645 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.004177, "high": 0.004197, "low": 0.00412, "close": 0.004154, "volume": 4332570.0, "close_time": 1752321599999, "quote_volume": 18018.162212, "trades": 644, "taker_buy_base": 1859300.0, "taker_buy_quote": 7734.949981 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.004163, "high": 0.004182, "low": 0.003918, "close": 0.003959, "volume": 18991877.0, "close_time": 1752335999999, "quote_volume": 76814.873787, "trades": 1450, "taker_buy_base": 9084722.0, "taker_buy_quote": 36752.920235 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.003958, "high": 0.004017, "low": 0.003897, "close": 0.003999, "volume": 13776386.0, "close_time": 1752350399999, "quote_volume": 54681.290325, "trades": 836, "taker_buy_base": 7318004.0, "taker_buy_quote": 29127.88439 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.004001, "high": 0.004041, "low": 0.003936, "close": 0.004014, "volume": 4338209.0, "close_time": 1752364799999, "quote_volume": 17319.574484, "trades": 526, "taker_buy_base": 2472847.0, "taker_buy_quote": 9874.312489 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.004024, "high": 0.004045, "low": 0.003975, "close": 0.004039, "volume": 2623489.0, "close_time": 1752379199999, "quote_volume": 10535.821996, "trades": 400, "taker_buy_base": 1193155.0, "taker_buy_quote": 4793.731746 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.004027, "high": 0.004152, "low": 0.004015, "close": 0.004136, "volume": 7202786.0, "close_time": 1752393599999, "quote_volume": 29589.063893, "trades": 767, "taker_buy_base": 4024105.0, "taker_buy_quote": 16544.079115 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.004142, "high": 0.004166, "low": 0.004101, "close": 0.004163, "volume": 3498038.0, "close_time": 1752407999999, "quote_volume": 14446.727264, "trades": 476, "taker_buy_base": 1839301.0, "taker_buy_quote": 7598.271592 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.004149, "high": 0.004258, "low": 0.004137, "close": 0.004189, "volume": 10288808.0, "close_time": 1752422399999, "quote_volume": 43262.933224, "trades": 1090, "taker_buy_base": 5411714.0, "taker_buy_quote": 22763.777141 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.004183, "high": 0.00423, "low": 0.004138, "close": 0.004173, "volume": 5864986.0, "close_time": 1752436799999, "quote_volume": 24577.317977, "trades": 754, "taker_buy_base": 2946769.0, "taker_buy_quote": 12362.576696 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.004173, "high": 0.004323, "low": 0.004141, "close": 0.004297, "volume": 18191620.0, "close_time": 1752451199999, "quote_volume": 77549.306699, "trades": 1372, "taker_buy_base": 12626026.0, "taker_buy_quote": 53963.177814 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.004293, "high": 0.00436, "low": 0.00421, "close": 0.004337, "volume": 16461333.0, "close_time": 1752465599999, "quote_volume": 70777.652227, "trades": 1539, "taker_buy_base": 8184103.0, "taker_buy_quote": 35250.192292 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.004345, "high": 0.004436, "low": 0.004282, "close": 0.004388, "volume": 13667302.0, "close_time": 1752479999999, "quote_volume": 59567.195586, "trades": 1510, "taker_buy_base": 7044916.0, "taker_buy_quote": 30715.94871 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.004386, "high": 0.00439, "low": 0.004299, "close": 0.004334, "volume": 8842830.0, "close_time": 1752494399999, "quote_volume": 38447.495389, "trades": 923, "taker_buy_base": 4468192.0, "taker_buy_quote": 19428.752906 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.004334, "high": 0.004382, "low": 0.00424, "close": 0.004256, "volume": 33844470.0, "close_time": 1752508799999, "quote_volume": 146150.012137, "trades": 1957, "taker_buy_base": 6411641.0, "taker_buy_quote": 27648.070672 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.004261, "high": 0.004336, "low": 0.004189, "close": 0.004219, "volume": 34604773.0, "close_time": 1752523199999, "quote_volume": 146356.901214, "trades": 1625, "taker_buy_base": 28782154.0, "taker_buy_quote": 121650.262533 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.00422, "high": 0.004246, "low": 0.004153, "close": 0.004239, "volume": 4845590.0, "close_time": 1752537599999, "quote_volume": 20360.761955, "trades": 627, "taker_buy_base": 1647208.0, "taker_buy_quote": 6931.164372 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.004237, "high": 0.004253, "low": 0.004011, "close": 0.004051, "volume": 10314162.0, "close_time": 1752551999999, "quote_volume": 42303.034209, "trades": 860, "taker_buy_base": 5101790.0, "taker_buy_quote": 20908.546334 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.004048, "high": 0.004134, "low": 0.003999, "close": 0.004075, "volume": 10024480.0, "close_time": 1752566399999, "quote_volume": 40882.792395, "trades": 846, "taker_buy_base": 5069856.0, "taker_buy_quote": 20679.192864 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.004077, "high": 0.004113, "low": 0.004039, "close": 0.004113, "volume": 6472301.0, "close_time": 1752580799999, "quote_volume": 26335.347329, "trades": 402, "taker_buy_base": 2283719.0, "taker_buy_quote": 9308.929879 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.004113, "high": 0.00419, "low": 0.004048, "close": 0.004162, "volume": 16016428.0, "close_time": 1752595199999, "quote_volume": 66146.708739, "trades": 753, "taker_buy_base": 7334905.0, "taker_buy_quote": 30351.107092 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.004164, "high": 0.004295, "low": 0.004155, "close": 0.004193, "volume": 9937042.0, "close_time": 1752609599999, "quote_volume": 41900.218267, "trades": 534, "taker_buy_base": 5443422.0, "taker_buy_quote": 22946.203697 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.004192, "high": 0.004304, "low": 0.00417, "close": 0.004304, "volume": 7740028.0, "close_time": 1752623999999, "quote_volume": 32869.708903, "trades": 331, "taker_buy_base": 4450277.0, "taker_buy_quote": 18912.907397 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.004302, "high": 0.004324, "low": 0.004218, "close": 0.004251, "volume": 4310192.0, "close_time": 1752638399999, "quote_volume": 18445.761231, "trades": 244, "taker_buy_base": 2840334.0, "taker_buy_quote": 12150.869794 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.004251, "high": 0.00434, "low": 0.004218, "close": 0.004324, "volume": 4093826.0, "close_time": 1752652799999, "quote_volume": 17572.511574, "trades": 248, "taker_buy_base": 1566766.0, "taker_buy_quote": 6724.937225 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.004325, "high": 0.004354, "low": 0.004311, "close": 0.004317, "volume": 5399223.0, "close_time": 1752667199999, "quote_volume": 23383.540533, "trades": 220, "taker_buy_base": 3858583.0, "taker_buy_quote": 16717.367951 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.004311, "high": 0.004383, "low": 0.004272, "close": 0.004317, "volume": 12169476.0, "close_time": 1752681599999, "quote_volume": 52666.253897, "trades": 577, "taker_buy_base": 5138552.0, "taker_buy_quote": 22263.932788 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.00433, "high": 0.00442, "low": 0.004307, "close": 0.004387, "volume": 7765430.0, "close_time": 1752695999999, "quote_volume": 34038.016549, "trades": 463, "taker_buy_base": 3772031.0, "taker_buy_quote": 16521.16365 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.004409, "high": 0.0045, "low": 0.004364, "close": 0.0044, "volume": 14279014.0, "close_time": 1752710399999, "quote_volume": 63563.142792, "trades": 516, "taker_buy_base": 7582309.0, "taker_buy_quote": 33742.070902 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.004402, "high": 0.004467, "low": 0.0043, "close": 0.004346, "volume": 5513371.0, "close_time": 1752724799999, "quote_volume": 24185.974947, "trades": 279, "taker_buy_base": 2686185.0, "taker_buy_quote": 11836.664883 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.004335, "high": 0.00448, "low": 0.004328, "close": 0.004461, "volume": 21440164.0, "close_time": 1752739199999, "quote_volume": 93646.181417, "trades": 666, "taker_buy_base": 16727079.0, "taker_buy_quote": 72949.338556 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.004454, "high": 0.00465, "low": 0.004442, "close": 0.004577, "volume": 63730528.0, "close_time": 1752753599999, "quote_volume": 290303.326803, "trades": 2300, "taker_buy_base": 22758841.0, "taker_buy_quote": 103700.787457 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.004576, "high": 0.004651, "low": 0.004457, "close": 0.00451, "volume": 40201821.0, "close_time": 1752767999999, "quote_volume": 182314.117516, "trades": 1080, "taker_buy_base": 25468073.0, "taker_buy_quote": 115392.078776 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.004515, "high": 0.004517, "low": 0.004385, "close": 0.004388, "volume": 19478433.0, "close_time": 1752782399999, "quote_volume": 86685.449521, "trades": 657, "taker_buy_base": 8886676.0, "taker_buy_quote": 39532.386505 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.004396, "high": 0.004586, "low": 0.004359, "close": 0.004509, "volume": 6506330.0, "close_time": 1752796799999, "quote_volume": 29151.612806, "trades": 434, "taker_buy_base": 3850148.0, "taker_buy_quote": 17258.636529 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.004515, "high": 0.004657, "low": 0.004497, "close": 0.004645, "volume": 8373750.0, "close_time": 1752811199999, "quote_volume": 38522.506276, "trades": 415, "taker_buy_base": 5140724.0, "taker_buy_quote": 23634.011276 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.004639, "high": 0.00478, "low": 0.004631, "close": 0.004661, "volume": 26397825.0, "close_time": 1752825599999, "quote_volume": 125221.408092, "trades": 835, "taker_buy_base": 10799529.0, "taker_buy_quote": 51212.149915 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.004669, "high": 0.004714, "low": 0.004581, "close": 0.004628, "volume": 20972739.0, "close_time": 1752839999999, "quote_volume": 96908.765751, "trades": 584, "taker_buy_base": 14661273.0, "taker_buy_quote": 67569.443382 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.004641, "high": 0.004713, "low": 0.00448, "close": 0.004532, "volume": 15499734.0, "close_time": 1752854399999, "quote_volume": 71110.543977, "trades": 1144, "taker_buy_base": 7627089.0, "taker_buy_quote": 35099.948534 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.004533, "high": 0.004604, "low": 0.004447, "close": 0.004489, "volume": 7734180.0, "close_time": 1752868799999, "quote_volume": 35014.256293, "trades": 887, "taker_buy_base": 3384049.0, "taker_buy_quote": 15311.953452 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.004494, "high": 0.004494, "low": 0.004347, "close": 0.004456, "volume": 13168706.0, "close_time": 1752883199999, "quote_volume": 58446.401558, "trades": 1006, "taker_buy_base": 6325807.0, "taker_buy_quote": 28137.366235 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.004461, "high": 0.004494, "low": 0.004329, "close": 0.004494, "volume": 5032210.0, "close_time": 1752897599999, "quote_volume": 22256.546237, "trades": 580, "taker_buy_base": 2642159.0, "taker_buy_quote": 11700.995514 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.004494, "high": 0.004513, "low": 0.004439, "close": 0.00444, "volume": 3126680.0, "close_time": 1752911999999, "quote_volume": 14003.762625, "trades": 512, "taker_buy_base": 1612327.0, "taker_buy_quote": 7226.266351 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.004439, "high": 0.004454, "low": 0.004365, "close": 0.00438, "volume": 4728709.0, "close_time": 1752926399999, "quote_volume": 20859.555967, "trades": 589, "taker_buy_base": 1516106.0, "taker_buy_quote": 6686.037443 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.004381, "high": 0.004394, "low": 0.004275, "close": 0.00433, "volume": 7464942.0, "close_time": 1752940799999, "quote_volume": 32322.293719, "trades": 679, "taker_buy_base": 2726892.0, "taker_buy_quote": 11839.640835 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.004319, "high": 0.004439, "low": 0.004268, "close": 0.004423, "volume": 5169790.0, "close_time": 1752955199999, "quote_volume": 22440.358024, "trades": 602, "taker_buy_base": 2451707.0, "taker_buy_quote": 10663.997685 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.004424, "high": 0.004454, "low": 0.004358, "close": 0.00445, "volume": 8479347.0, "close_time": 1752969599999, "quote_volume": 37445.880698, "trades": 700, "taker_buy_base": 5151735.0, "taker_buy_quote": 22747.316423 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.00445, "high": 0.004499, "low": 0.004422, "close": 0.004474, "volume": 3455477.0, "close_time": 1752983999999, "quote_volume": 15407.390605, "trades": 502, "taker_buy_base": 1785611.0, "taker_buy_quote": 7973.975734 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.004469, "high": 0.00479, "low": 0.004456, "close": 0.004685, "volume": 29833838.0, "close_time": 1752998399999, "quote_volume": 138129.472546, "trades": 1605, "taker_buy_base": 15571999.0, "taker_buy_quote": 72228.140208 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.004674, "high": 0.00539, "low": 0.00467, "close": 0.005038, "volume": 181146495.0, "close_time": 1753012799999, "quote_volume": 919841.529714, "trades": 9088, "taker_buy_base": 89252623.0, "taker_buy_quote": 452958.538065 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.005042, "high": 0.00648, "low": 0.005007, "close": 0.006206, "volume": 274938779.0, "close_time": 1753027199999, "quote_volume": 1561493.886554, "trades": 12711, "taker_buy_base": 142517721.0, "taker_buy_quote": 808611.309958 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.006201, "high": 0.007461, "low": 0.00595, "close": 0.006302, "volume": 663630864.0, "close_time": 1753041599999, "quote_volume": 4492126.947026, "trades": 33775, "taker_buy_base": 334711257.0, "taker_buy_quote": 2267528.427961 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.006305, "high": 0.006518, "low": 0.005855, "close": 0.006015, "volume": 112076724.0, "close_time": 1753055999999, "quote_volume": 692425.021014, "trades": 8196, "taker_buy_base": 56737016.0, "taker_buy_quote": 350541.888456 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.006012, "high": 0.006627, "low": 0.005755, "close": 0.006285, "volume": 180203177.0, "close_time": 1753070399999, "quote_volume": 1125266.628179, "trades": 10748, "taker_buy_base": 86236628.0, "taker_buy_quote": 539979.986996 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.006268, "high": 0.006414, "low": 0.006129, "close": 0.00626, "volume": 64007538.0, "close_time": 1753084799999, "quote_volume": 399582.378475, "trades": 4465, "taker_buy_base": 31669882.0, "taker_buy_quote": 197642.579417 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.006265, "high": 0.006315, "low": 0.005894, "close": 0.006139, "volume": 68128959.0, "close_time": 1753099199999, "quote_volume": 419397.127521, "trades": 4975, "taker_buy_base": 27623157.0, "taker_buy_quote": 169961.855508 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.006142, "high": 0.006225, "low": 0.006017, "close": 0.006031, "volume": 39247462.0, "close_time": 1753113599999, "quote_volume": 240439.357783, "trades": 2892, "taker_buy_base": 18420122.0, "taker_buy_quote": 112894.070694 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.006034, "high": 0.00608, "low": 0.00579, "close": 0.005848, "volume": 46521598.0, "close_time": 1753127999999, "quote_volume": 276414.984638, "trades": 2818, "taker_buy_base": 21828851.0, "taker_buy_quote": 129712.853286 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.005853, "high": 0.005986, "low": 0.005831, "close": 0.005953, "volume": 21430098.0, "close_time": 1753142399999, "quote_volume": 126489.078082, "trades": 1826, "taker_buy_base": 10089286.0, "taker_buy_quote": 59535.940275 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.005954, "high": 0.005956, "low": 0.005508, "close": 0.005555, "volume": 54484943.0, "close_time": 1753156799999, "quote_volume": 309286.411655, "trades": 3355, "taker_buy_base": 24368683.0, "taker_buy_quote": 138457.496223 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.005557, "high": 0.005586, "low": 0.005401, "close": 0.00551, "volume": 23704322.0, "close_time": 1753171199999, "quote_volume": 130276.489206, "trades": 1472, "taker_buy_base": 10004017.0, "taker_buy_quote": 55001.442516 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.00551, "high": 0.005577, "low": 0.005378, "close": 0.005561, "volume": 20864080.0, "close_time": 1753185599999, "quote_volume": 114449.521959, "trades": 1307, "taker_buy_base": 6996090.0, "taker_buy_quote": 38294.334178 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.005557, "high": 0.005585, "low": 0.005415, "close": 0.005564, "volume": 21130094.0, "close_time": 1753199999999, "quote_volume": 116621.770158, "trades": 1344, "taker_buy_base": 10688947.0, "taker_buy_quote": 59070.841943 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.00557, "high": 0.005711, "low": 0.005539, "close": 0.005567, "volume": 18604552.0, "close_time": 1753214399999, "quote_volume": 104639.680638, "trades": 1515, "taker_buy_base": 10201127.0, "taker_buy_quote": 57434.475071 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.005553, "high": 0.005715, "low": 0.005553, "close": 0.005679, "volume": 8980226.0, "close_time": 1753228799999, "quote_volume": 50680.822932, "trades": 670, "taker_buy_base": 5045749.0, "taker_buy_quote": 28514.528893 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.005678, "high": 0.005678, "low": 0.00546, "close": 0.005488, "volume": 14232615.0, "close_time": 1753243199999, "quote_volume": 78702.294737, "trades": 1061, "taker_buy_base": 6375206.0, "taker_buy_quote": 35238.876181 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.005495, "high": 0.005623, "low": 0.005455, "close": 0.00549, "volume": 14332842.0, "close_time": 1753257599999, "quote_volume": 79156.459, "trades": 933, "taker_buy_base": 6662510.0, "taker_buy_quote": 36856.235635 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.00548, "high": 0.005557, "low": 0.00541, "close": 0.00546, "volume": 14360176.0, "close_time": 1753271999999, "quote_volume": 78453.587914, "trades": 938, "taker_buy_base": 6929582.0, "taker_buy_quote": 37857.829989 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.005461, "high": 0.005461, "low": 0.005136, "close": 0.00527, "volume": 41262487.0, "close_time": 1753286399999, "quote_volume": 217347.948563, "trades": 2626, "taker_buy_base": 15890448.0, "taker_buy_quote": 83676.481211 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.005273, "high": 0.005289, "low": 0.005075, "close": 0.005144, "volume": 16340873.0, "close_time": 1753300799999, "quote_volume": 84439.530728, "trades": 906, "taker_buy_base": 8137985.0, "taker_buy_quote": 42119.71369 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.005156, "high": 0.005202, "low": 0.004997, "close": 0.005096, "volume": 23770257.0, "close_time": 1753315199999, "quote_volume": 121352.019025, "trades": 1434, "taker_buy_base": 10228924.0, "taker_buy_quote": 52406.160345 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.005089, "high": 0.005199, "low": 0.005059, "close": 0.005118, "volume": 6088816.0, "close_time": 1753329599999, "quote_volume": 31238.59141, "trades": 423, "taker_buy_base": 2871460.0, "taker_buy_quote": 14780.229453 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.00512, "high": 0.005142, "low": 0.004724, "close": 0.004902, "volume": 34940949.0, "close_time": 1753343999999, "quote_volume": 171337.82667, "trades": 1784, "taker_buy_base": 18343199.0, "taker_buy_quote": 90047.467094 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.004897, "high": 0.005168, "low": 0.004884, "close": 0.005103, "volume": 24065691.0, "close_time": 1753358399999, "quote_volume": 120617.559244, "trades": 1456, "taker_buy_base": 12608672.0, "taker_buy_quote": 63291.558303 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0051, "high": 0.005202, "low": 0.004972, "close": 0.005138, "volume": 17184783.0, "close_time": 1753372799999, "quote_volume": 87662.562705, "trades": 1112, "taker_buy_base": 8101757.0, "taker_buy_quote": 41400.623845 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.00513, "high": 0.005154, "low": 0.005, "close": 0.005099, "volume": 8105239.0, "close_time": 1753387199999, "quote_volume": 41273.337466, "trades": 585, "taker_buy_base": 3461229.0, "taker_buy_quote": 17666.957402 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.005099, "high": 0.005144, "low": 0.004996, "close": 0.005014, "volume": 10988094.0, "close_time": 1753401599999, "quote_volume": 55775.518374, "trades": 409, "taker_buy_base": 5454008.0, "taker_buy_quote": 27736.692894 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.005012, "high": 0.005208, "low": 0.004818, "close": 0.004869, "volume": 48157645.0, "close_time": 1753415999999, "quote_volume": 243183.661715, "trades": 2922, "taker_buy_base": 21681269.0, "taker_buy_quote": 110216.352612 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.004871, "high": 0.004941, "low": 0.004811, "close": 0.004888, "volume": 13106860.0, "close_time": 1753430399999, "quote_volume": 63746.255681, "trades": 1490, "taker_buy_base": 5863132.0, "taker_buy_quote": 28553.956931 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.004886, "high": 0.005064, "low": 0.004884, "close": 0.00504, "volume": 14284976.0, "close_time": 1753444799999, "quote_volume": 71462.371121, "trades": 1199, "taker_buy_base": 7374742.0, "taker_buy_quote": 36932.628994 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.005037, "high": 0.005066, "low": 0.004832, "close": 0.004903, "volume": 10431616.0, "close_time": 1753459199999, "quote_volume": 51548.226719, "trades": 1260, "taker_buy_base": 4436184.0, "taker_buy_quote": 21872.482515 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.00491, "high": 0.005016, "low": 0.00487, "close": 0.004991, "volume": 5201649.0, "close_time": 1753473599999, "quote_volume": 25753.611877, "trades": 1350, "taker_buy_base": 2809106.0, "taker_buy_quote": 13914.391377 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.00499, "high": 0.005295, "low": 0.00499, "close": 0.005232, "volume": 16979949.0, "close_time": 1753487999999, "quote_volume": 88045.705608, "trades": 1099, "taker_buy_base": 11653639.0, "taker_buy_quote": 60495.890535 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.005232, "high": 0.006505, "low": 0.005231, "close": 0.006234, "volume": 324557453.0, "close_time": 1753502399999, "quote_volume": 1987573.569571, "trades": 16782, "taker_buy_base": 156549447.0, "taker_buy_quote": 956710.059575 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.006247, "high": 0.007229, "low": 0.0062, "close": 0.006973, "volume": 314844357.0, "close_time": 1753516799999, "quote_volume": 2128623.374051, "trades": 17160, "taker_buy_base": 148940382.0, "taker_buy_quote": 1010238.439028 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.006986, "high": 0.007255, "low": 0.00645, "close": 0.006561, "volume": 192921430.0, "close_time": 1753531199999, "quote_volume": 1327251.460967, "trades": 10546, "taker_buy_base": 89237422.0, "taker_buy_quote": 615319.472861 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.006555, "high": 0.006737, "low": 0.006271, "close": 0.006406, "volume": 106983693.0, "close_time": 1753545599999, "quote_volume": 691921.261622, "trades": 5417, "taker_buy_base": 46043496.0, "taker_buy_quote": 298923.946054 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.006414, "high": 0.006662, "low": 0.006372, "close": 0.006586, "volume": 105801490.0, "close_time": 1753559999999, "quote_volume": 689401.073643, "trades": 5973, "taker_buy_base": 50683740.0, "taker_buy_quote": 330326.342765 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.006588, "high": 0.006802, "low": 0.006339, "close": 0.006354, "volume": 94447766.0, "close_time": 1753574399999, "quote_volume": 623775.303789, "trades": 5887, "taker_buy_base": 47322515.0, "taker_buy_quote": 312649.471231 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.006348, "high": 0.006773, "low": 0.006191, "close": 0.00631, "volume": 120226721.0, "close_time": 1753588799999, "quote_volume": 766816.234763, "trades": 5537, "taker_buy_base": 58458026.0, "taker_buy_quote": 373200.269494 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.006288, "high": 0.006366, "low": 0.006023, "close": 0.006046, "volume": 42415864.0, "close_time": 1753603199999, "quote_volume": 263485.998566, "trades": 2389, "taker_buy_base": 25743781.0, "taker_buy_quote": 160260.038188 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.006041, "high": 0.006124, "low": 0.005934, "close": 0.006071, "volume": 62586093.0, "close_time": 1753617599999, "quote_volume": 377425.540196, "trades": 3089, "taker_buy_base": 27971440.0, "taker_buy_quote": 168829.222145 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.006074, "high": 0.006267, "low": 0.006008, "close": 0.006183, "volume": 48845159.0, "close_time": 1753631999999, "quote_volume": 299686.555928, "trades": 3737, "taker_buy_base": 26829321.0, "taker_buy_quote": 164595.353565 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.006185, "high": 0.006311, "low": 0.006176, "close": 0.006245, "volume": 33403310.0, "close_time": 1753646399999, "quote_volume": 208634.220105, "trades": 1813, "taker_buy_base": 16094766.0, "taker_buy_quote": 100576.666652 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.006251, "high": 0.006256, "low": 0.006112, "close": 0.006113, "volume": 15321656.0, "close_time": 1753660799999, "quote_volume": 94382.459629, "trades": 915, "taker_buy_base": 7289033.0, "taker_buy_quote": 44890.002563 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.006112, "high": 0.006112, "low": 0.005873, "close": 0.005994, "volume": 47369907.0, "close_time": 1753675199999, "quote_volume": 283763.661903, "trades": 2064, "taker_buy_base": 17695303.0, "taker_buy_quote": 106059.031856 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.005999, "high": 0.00606, "low": 0.00589, "close": 0.005907, "volume": 32332680.0, "close_time": 1753689599999, "quote_volume": 192854.943138, "trades": 1658, "taker_buy_base": 16235576.0, "taker_buy_quote": 96839.628776 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.005907, "high": 0.005983, "low": 0.005889, "close": 0.00592, "volume": 19167635.0, "close_time": 1753703999999, "quote_volume": 113725.189704, "trades": 1106, "taker_buy_base": 9071503.0, "taker_buy_quote": 53809.611262 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.005919, "high": 0.005942, "low": 0.005726, "close": 0.005767, "volume": 25321315.0, "close_time": 1753718399999, "quote_volume": 147607.343609, "trades": 1667, "taker_buy_base": 12377774.0, "taker_buy_quote": 72180.890212 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.005755, "high": 0.00583, "low": 0.00571, "close": 0.005772, "volume": 13271377.0, "close_time": 1753732799999, "quote_volume": 76614.63291, "trades": 1241, "taker_buy_base": 8155207.0, "taker_buy_quote": 47099.476851 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.005772, "high": 0.005824, "low": 0.005702, "close": 0.00576, "volume": 14388843.0, "close_time": 1753747199999, "quote_volume": 82957.197487, "trades": 1587, "taker_buy_base": 7263598.0, "taker_buy_quote": 41931.558818 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.005745, "high": 0.005855, "low": 0.005618, "close": 0.00584, "volume": 60530950.0, "close_time": 1753761599999, "quote_volume": 348227.159931, "trades": 8065, "taker_buy_base": 30815029.0, "taker_buy_quote": 177483.925108 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.005834, "high": 0.007134, "low": 0.00574, "close": 0.006762, "volume": 409675940.0, "close_time": 1753775999999, "quote_volume": 2668637.520566, "trades": 20552, "taker_buy_base": 212137072.0, "taker_buy_quote": 1385709.975031 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.006758, "high": 0.007, "low": 0.006165, "close": 0.006246, "volume": 247928496.0, "close_time": 1753790399999, "quote_volume": 1621649.684343, "trades": 13623, "taker_buy_base": 121248897.0, "taker_buy_quote": 793658.771752 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.006232, "high": 0.006471, "low": 0.006093, "close": 0.006227, "volume": 126083188.0, "close_time": 1753804799999, "quote_volume": 788974.382805, "trades": 7818, "taker_buy_base": 59681150.0, "taker_buy_quote": 373295.425069 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.006229, "high": 0.006261, "low": 0.005941, "close": 0.005953, "volume": 53360649.0, "close_time": 1753819199999, "quote_volume": 322874.608395, "trades": 3214, "taker_buy_base": 24919428.0, "taker_buy_quote": 150632.968151 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.005956, "high": 0.006121, "low": 0.00589, "close": 0.00608, "volume": 42514988.0, "close_time": 1753833599999, "quote_volume": 254215.645093, "trades": 2316, "taker_buy_base": 19004210.0, "taker_buy_quote": 113655.475909 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.00608, "high": 0.00615, "low": 0.005717, "close": 0.005771, "volume": 54150227.0, "close_time": 1753847999999, "quote_volume": 320281.200122, "trades": 2414, "taker_buy_base": 23231169.0, "taker_buy_quote": 137232.570596 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.005779, "high": 0.005974, "low": 0.005712, "close": 0.005865, "volume": 36580008.0, "close_time": 1753862399999, "quote_volume": 212421.868655, "trades": 2582, "taker_buy_base": 19294731.0, "taker_buy_quote": 112029.951862 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.005872, "high": 0.005914, "low": 0.005579, "close": 0.005605, "volume": 32317126.0, "close_time": 1753876799999, "quote_volume": 186197.230566, "trades": 1870, "taker_buy_base": 13262098.0, "taker_buy_quote": 76395.854465 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.005608, "high": 0.005797, "low": 0.005531, "close": 0.005741, "volume": 25005593.0, "close_time": 1753891199999, "quote_volume": 141493.38131, "trades": 1390, "taker_buy_base": 14118733.0, "taker_buy_quote": 80035.242581 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.005743, "high": 0.005797, "low": 0.005534, "close": 0.005773, "volume": 27035858.0, "close_time": 1753905599999, "quote_volume": 153821.056525, "trades": 1120, "taker_buy_base": 13013594.0, "taker_buy_quote": 73831.859675 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.005773, "high": 0.005881, "low": 0.00568, "close": 0.005804, "volume": 17404538.0, "close_time": 1753919999999, "quote_volume": 100552.695248, "trades": 713, "taker_buy_base": 7518459.0, "taker_buy_quote": 43482.043132 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.005771, "high": 0.005979, "low": 0.005672, "close": 0.005789, "volume": 49961636.0, "close_time": 1753934399999, "quote_volume": 289907.669244, "trades": 2179, "taker_buy_base": 24672015.0, "taker_buy_quote": 143189.908118 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.005789, "high": 0.005824, "low": 0.005725, "close": 0.00581, "volume": 15657769.0, "close_time": 1753948799999, "quote_volume": 90560.611487, "trades": 1039, "taker_buy_base": 7061007.0, "taker_buy_quote": 40853.944108 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.005818, "high": 0.006167, "low": 0.005809, "close": 0.005897, "volume": 54746803.0, "close_time": 1753963199999, "quote_volume": 329764.116464, "trades": 2583, "taker_buy_base": 26644629.0, "taker_buy_quote": 160299.29117 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.005909, "high": 0.006001, "low": 0.005638, "close": 0.005719, "volume": 38953001.0, "close_time": 1753977599999, "quote_volume": 225798.648842, "trades": 1880, "taker_buy_base": 14328283.0, "taker_buy_quote": 83056.780055 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.005707, "high": 0.005754, "low": 0.005564, "close": 0.005576, "volume": 17621706.0, "close_time": 1753991999999, "quote_volume": 99604.728943, "trades": 921, "taker_buy_base": 7276139.0, "taker_buy_quote": 41129.880549 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.005587, "high": 0.005598, "low": 0.005361, "close": 0.005384, "volume": 30508593.0, "close_time": 1754006399999, "quote_volume": 167134.462805, "trades": 1310, "taker_buy_base": 13038436.0, "taker_buy_quote": 71514.844947 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.005384, "high": 0.005973, "low": 0.005238, "close": 0.005685, "volume": 152084098.0, "close_time": 1754020799999, "quote_volume": 861260.558927, "trades": 5703, "taker_buy_base": 76622921.0, "taker_buy_quote": 434529.863146 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.005681, "high": 0.005701, "low": 0.005412, "close": 0.005564, "volume": 42232179.0, "close_time": 1754035199999, "quote_volume": 234968.398247, "trades": 1528, "taker_buy_base": 19969208.0, "taker_buy_quote": 111364.138146 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.005553, "high": 0.005652, "low": 0.005456, "close": 0.005565, "volume": 37657610.0, "close_time": 1754049599999, "quote_volume": 208795.409969, "trades": 2045, "taker_buy_base": 20169837.0, "taker_buy_quote": 111849.184875 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.00557, "high": 0.00568, "low": 0.00544, "close": 0.005597, "volume": 52273169.0, "close_time": 1754063999999, "quote_volume": 291497.012277, "trades": 1719, "taker_buy_base": 21295555.0, "taker_buy_quote": 118799.728099 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.005589, "high": 0.005617, "low": 0.00546, "close": 0.005505, "volume": 24037539.0, "close_time": 1754078399999, "quote_volume": 132340.934802, "trades": 2805, "taker_buy_base": 11763796.0, "taker_buy_quote": 64805.474121 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.005509, "high": 0.005526, "low": 0.005231, "close": 0.005332, "volume": 28730991.0, "close_time": 1754092799999, "quote_volume": 154034.127632, "trades": 925, "taker_buy_base": 12820112.0, "taker_buy_quote": 68603.189335 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.005343, "high": 0.005731, "low": 0.005266, "close": 0.005503, "volume": 61099906.0, "close_time": 1754107199999, "quote_volume": 335833.822948, "trades": 2652, "taker_buy_base": 33589118.0, "taker_buy_quote": 184618.844443 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.005505, "high": 0.005555, "low": 0.005282, "close": 0.005405, "volume": 15780895.0, "close_time": 1754121599999, "quote_volume": 85345.375743, "trades": 971, "taker_buy_base": 7477589.0, "taker_buy_quote": 40513.756307 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.005404, "high": 0.005407, "low": 0.00526, "close": 0.005357, "volume": 7039295.0, "close_time": 1754135999999, "quote_volume": 37466.783994, "trades": 593, "taker_buy_base": 3422299.0, "taker_buy_quote": 18214.06086 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.005357, "high": 0.005372, "low": 0.005251, "close": 0.005281, "volume": 8949887.0, "close_time": 1754150399999, "quote_volume": 47531.843562, "trades": 505, "taker_buy_base": 4478631.0, "taker_buy_quote": 23813.107956 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.005278, "high": 0.005347, "low": 0.005112, "close": 0.005218, "volume": 12568300.0, "close_time": 1754164799999, "quote_volume": 65272.911325, "trades": 713, "taker_buy_base": 5356843.0, "taker_buy_quote": 27837.726739 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.005223, "high": 0.005302, "low": 0.005092, "close": 0.005202, "volume": 5992746.0, "close_time": 1754179199999, "quote_volume": 31257.916402, "trades": 209, "taker_buy_base": 2993774.0, "taker_buy_quote": 15677.696124 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.005198, "high": 0.005509, "low": 0.00518, "close": 0.005402, "volume": 25545569.0, "close_time": 1754193599999, "quote_volume": 136253.089577, "trades": 1271, "taker_buy_base": 12159541.0, "taker_buy_quote": 64911.041961 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.005398, "high": 0.005589, "low": 0.005381, "close": 0.0055, "volume": 27239139.0, "close_time": 1754207999999, "quote_volume": 149907.011711, "trades": 1359, "taker_buy_base": 11234612.0, "taker_buy_quote": 61777.970454 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.005498, "high": 0.005984, "low": 0.005462, "close": 0.005614, "volume": 82033320.0, "close_time": 1754222399999, "quote_volume": 467930.580962, "trades": 3625, "taker_buy_base": 42266035.0, "taker_buy_quote": 241407.75753 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.005609, "high": 0.005609, "low": 0.005453, "close": 0.005504, "volume": 16388522.0, "close_time": 1754236799999, "quote_volume": 90486.605482, "trades": 1609, "taker_buy_base": 6647523.0, "taker_buy_quote": 36709.680241 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.005497, "high": 0.005573, "low": 0.005496, "close": 0.005518, "volume": 23645592.0, "close_time": 1754251199999, "quote_volume": 131061.750049, "trades": 1179, "taker_buy_base": 9032077.0, "taker_buy_quote": 50058.964448 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.005524, "high": 0.005567, "low": 0.005492, "close": 0.005511, "volume": 7236804.0, "close_time": 1754265599999, "quote_volume": 40020.529323, "trades": 586, "taker_buy_base": 3365313.0, "taker_buy_quote": 18604.103371 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.005527, "high": 0.005659, "low": 0.005469, "close": 0.005542, "volume": 11205010.0, "close_time": 1754279999999, "quote_volume": 62424.934541, "trades": 767, "taker_buy_base": 5736903.0, "taker_buy_quote": 31977.702669 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.005545, "high": 0.005561, "low": 0.005429, "close": 0.005494, "volume": 11429157.0, "close_time": 1754294399999, "quote_volume": 62838.786804, "trades": 595, "taker_buy_base": 4484569.0, "taker_buy_quote": 24665.544068 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.005493, "high": 0.005524, "low": 0.005442, "close": 0.005451, "volume": 3588811.0, "close_time": 1754308799999, "quote_volume": 19689.389468, "trades": 402, "taker_buy_base": 1825099.0, "taker_buy_quote": 10021.800048 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.00544, "high": 0.005566, "low": 0.005431, "close": 0.005496, "volume": 16935008.0, "close_time": 1754323199999, "quote_volume": 93122.423422, "trades": 1334, "taker_buy_base": 6096966.0, "taker_buy_quote": 33478.662997 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.005513, "high": 0.005646, "low": 0.005497, "close": 0.005511, "volume": 15496090.0, "close_time": 1754337599999, "quote_volume": 86433.084354, "trades": 942, "taker_buy_base": 9134998.0, "taker_buy_quote": 51029.017459 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.005512, "high": 0.005607, "low": 0.005508, "close": 0.0056, "volume": 6936198.0, "close_time": 1754351999999, "quote_volume": 38693.117839, "trades": 462, "taker_buy_base": 2166590.0, "taker_buy_quote": 12068.93602 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.005585, "high": 0.005585, "low": 0.005399, "close": 0.005399, "volume": 7271989.0, "close_time": 1754366399999, "quote_volume": 39849.203186, "trades": 551, "taker_buy_base": 3626558.0, "taker_buy_quote": 19850.53986 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.005391, "high": 0.005463, "low": 0.005322, "close": 0.005332, "volume": 5776220.0, "close_time": 1754380799999, "quote_volume": 31074.59705, "trades": 435, "taker_buy_base": 1506293.0, "taker_buy_quote": 8144.037971 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.005326, "high": 0.005486, "low": 0.005318, "close": 0.00546, "volume": 3336289.0, "close_time": 1754395199999, "quote_volume": 18060.931551, "trades": 319, "taker_buy_base": 1666597.0, "taker_buy_quote": 9037.595131 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.005462, "high": 0.005476, "low": 0.005257, "close": 0.005279, "volume": 16814264.0, "close_time": 1754409599999, "quote_volume": 89518.002436, "trades": 602, "taker_buy_base": 6302646.0, "taker_buy_quote": 33555.933155 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.005281, "high": 0.005356, "low": 0.005256, "close": 0.005278, "volume": 2674149.0, "close_time": 1754423999999, "quote_volume": 14180.887597, "trades": 188, "taker_buy_base": 1561099.0, "taker_buy_quote": 8285.846435 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.005282, "high": 0.005317, "low": 0.005224, "close": 0.005297, "volume": 2321802.0, "close_time": 1754438399999, "quote_volume": 12213.766071, "trades": 166, "taker_buy_base": 1305914.0, "taker_buy_quote": 6860.770342 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.005274, "high": 0.005274, "low": 0.00515, "close": 0.005168, "volume": 5047225.0, "close_time": 1754452799999, "quote_volume": 26241.988338, "trades": 277, "taker_buy_base": 2042650.0, "taker_buy_quote": 10625.821324 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.00515, "high": 0.005273, "low": 0.005149, "close": 0.005269, "volume": 8654044.0, "close_time": 1754467199999, "quote_volume": 45362.953142, "trades": 312, "taker_buy_base": 4450732.0, "taker_buy_quote": 23337.211055 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.005266, "high": 0.005266, "low": 0.00519, "close": 0.005231, "volume": 4482123.0, "close_time": 1754481599999, "quote_volume": 23435.245075, "trades": 251, "taker_buy_base": 1473172.0, "taker_buy_quote": 7704.3043 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.005228, "high": 0.00534, "low": 0.005174, "close": 0.005328, "volume": 5983528.0, "close_time": 1754495999999, "quote_volume": 31475.232917, "trades": 374, "taker_buy_base": 3345664.0, "taker_buy_quote": 17618.157982 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.005328, "high": 0.005344, "low": 0.005273, "close": 0.005306, "volume": 15698777.0, "close_time": 1754510399999, "quote_volume": 83312.809819, "trades": 594, "taker_buy_base": 6546034.0, "taker_buy_quote": 34770.275577 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.005306, "high": 0.005344, "low": 0.005281, "close": 0.005339, "volume": 4385199.0, "close_time": 1754524799999, "quote_volume": 23293.637889, "trades": 299, "taker_buy_base": 2031507.0, "taker_buy_quote": 10798.571137 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.005312, "high": 0.005333, "low": 0.005243, "close": 0.005244, "volume": 2008547.0, "close_time": 1754539199999, "quote_volume": 10622.801022, "trades": 211, "taker_buy_base": 933497.0, "taker_buy_quote": 4938.647377 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.005241, "high": 0.00533, "low": 0.005241, "close": 0.005305, "volume": 7510120.0, "close_time": 1754553599999, "quote_volume": 39831.481431, "trades": 376, "taker_buy_base": 3613223.0, "taker_buy_quote": 19181.938959 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.005312, "high": 0.005549, "low": 0.005305, "close": 0.005492, "volume": 12456282.0, "close_time": 1754567999999, "quote_volume": 67416.735703, "trades": 577, "taker_buy_base": 6887242.0, "taker_buy_quote": 37304.707241 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.005499, "high": 0.005518, "low": 0.005436, "close": 0.005496, "volume": 10569809.0, "close_time": 1754582399999, "quote_volume": 57913.537045, "trades": 373, "taker_buy_base": 5075340.0, "taker_buy_quote": 27861.065078 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.005486, "high": 0.005504, "low": 0.00536, "close": 0.005504, "volume": 10053433.0, "close_time": 1754596799999, "quote_volume": 54715.748619, "trades": 422, "taker_buy_base": 5832733.0, "taker_buy_quote": 31840.076146 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.005505, "high": 0.00557, "low": 0.005502, "close": 0.005565, "volume": 14309866.0, "close_time": 1754611199999, "quote_volume": 79216.378853, "trades": 467, "taker_buy_base": 6442358.0, "taker_buy_quote": 35687.21502 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.005561, "high": 0.005697, "low": 0.005523, "close": 0.005643, "volume": 18486254.0, "close_time": 1754625599999, "quote_volume": 103856.068553, "trades": 960, "taker_buy_base": 8001324.0, "taker_buy_quote": 45025.1316 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.005646, "high": 0.005755, "low": 0.005568, "close": 0.00574, "volume": 8720623.0, "close_time": 1754639999999, "quote_volume": 49253.602753, "trades": 508, "taker_buy_base": 4336696.0, "taker_buy_quote": 24558.841659 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.005741, "high": 0.005742, "low": 0.005411, "close": 0.005691, "volume": 18047321.0, "close_time": 1754654399999, "quote_volume": 102007.718117, "trades": 624, "taker_buy_base": 8715516.0, "taker_buy_quote": 49376.399166 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.005691, "high": 0.005758, "low": 0.005573, "close": 0.005607, "volume": 15625351.0, "close_time": 1754668799999, "quote_volume": 88577.9711, "trades": 1230, "taker_buy_base": 6197017.0, "taker_buy_quote": 35163.300698 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.005622, "high": 0.005774, "low": 0.00561, "close": 0.005768, "volume": 6307611.0, "close_time": 1754683199999, "quote_volume": 36121.362836, "trades": 876, "taker_buy_base": 3612021.0, "taker_buy_quote": 20677.57119 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.005773, "high": 0.005783, "low": 0.005737, "close": 0.005776, "volume": 4267269.0, "close_time": 1754697599999, "quote_volume": 24566.265786, "trades": 529, "taker_buy_base": 2113126.0, "taker_buy_quote": 12171.577351 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.005777, "high": 0.006124, "low": 0.005777, "close": 0.005881, "volume": 42556805.0, "close_time": 1754711999999, "quote_volume": 253193.199542, "trades": 2707, "taker_buy_base": 21939916.0, "taker_buy_quote": 130377.544279 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.005883, "high": 0.006019, "low": 0.005873, "close": 0.005985, "volume": 18525722.0, "close_time": 1754726399999, "quote_volume": 110116.907128, "trades": 1437, "taker_buy_base": 9320728.0, "taker_buy_quote": 55484.095798 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.005986, "high": 0.006096, "low": 0.005945, "close": 0.005957, "volume": 21128827.0, "close_time": 1754740799999, "quote_volume": 126562.718806, "trades": 1354, "taker_buy_base": 9155896.0, "taker_buy_quote": 54890.548496 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.005962, "high": 0.006, "low": 0.00588, "close": 0.005946, "volume": 13076480.0, "close_time": 1754755199999, "quote_volume": 77658.832982, "trades": 1223, "taker_buy_base": 6674696.0, "taker_buy_quote": 39661.182167 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.005947, "high": 0.006014, "low": 0.005944, "close": 0.00599, "volume": 5017701.0, "close_time": 1754769599999, "quote_volume": 30019.605508, "trades": 709, "taker_buy_base": 2525375.0, "taker_buy_quote": 15112.733649 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.00599, "high": 0.006036, "low": 0.00595, "close": 0.005962, "volume": 8878482.0, "close_time": 1754783999999, "quote_volume": 53239.777742, "trades": 838, "taker_buy_base": 2488790.0, "taker_buy_quote": 14945.620414 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.005955, "high": 0.006152, "low": 0.005883, "close": 0.005977, "volume": 13175329.0, "close_time": 1754798399999, "quote_volume": 79408.219614, "trades": 1258, "taker_buy_base": 6730441.0, "taker_buy_quote": 40542.643982 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.005985, "high": 0.006022, "low": 0.005754, "close": 0.005762, "volume": 15328254.0, "close_time": 1754812799999, "quote_volume": 89939.838852, "trades": 1348, "taker_buy_base": 5253534.0, "taker_buy_quote": 30895.687114 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.005763, "high": 0.005826, "low": 0.005698, "close": 0.005733, "volume": 10125269.0, "close_time": 1754827199999, "quote_volume": 58342.445135, "trades": 907, "taker_buy_base": 4047123.0, "taker_buy_quote": 23254.286056 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.005727, "high": 0.005788, "low": 0.005671, "close": 0.005758, "volume": 7944995.0, "close_time": 1754841599999, "quote_volume": 45657.818239, "trades": 794, "taker_buy_base": 3926497.0, "taker_buy_quote": 22554.985434 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.00576, "high": 0.005846, "low": 0.005757, "close": 0.005824, "volume": 3109783.0, "close_time": 1754855999999, "quote_volume": 18064.069026, "trades": 376, "taker_buy_base": 1444745.0, "taker_buy_quote": 8401.673606 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.005827, "high": 0.005829, "low": 0.005732, "close": 0.005801, "volume": 4479772.0, "close_time": 1754870399999, "quote_volume": 25933.041984, "trades": 666, "taker_buy_base": 2258667.0, "taker_buy_quote": 13088.559509 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.005788, "high": 0.005976, "low": 0.005733, "close": 0.005895, "volume": 13796660.0, "close_time": 1754884799999, "quote_volume": 81086.86405, "trades": 1285, "taker_buy_base": 8389076.0, "taker_buy_quote": 49333.906802 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.005899, "high": 0.005922, "low": 0.005757, "close": 0.005763, "volume": 9365172.0, "close_time": 1754899199999, "quote_volume": 54941.173688, "trades": 908, "taker_buy_base": 4567377.0, "taker_buy_quote": 26810.66338 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.005768, "high": 0.005827, "low": 0.005526, "close": 0.005553, "volume": 13250338.0, "close_time": 1754913599999, "quote_volume": 75711.614968, "trades": 1029, "taker_buy_base": 6298335.0, "taker_buy_quote": 35913.67405 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.005553, "high": 0.005665, "low": 0.005506, "close": 0.005624, "volume": 9542707.0, "close_time": 1754927999999, "quote_volume": 53079.338822, "trades": 1029, "taker_buy_base": 4887021.0, "taker_buy_quote": 27203.047305 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.005631, "high": 0.005706, "low": 0.005523, "close": 0.005559, "volume": 4743584.0, "close_time": 1754942399999, "quote_volume": 26642.180153, "trades": 716, "taker_buy_base": 2658821.0, "taker_buy_quote": 14910.845666 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.005558, "high": 0.005572, "low": 0.005416, "close": 0.005453, "volume": 15817192.0, "close_time": 1754956799999, "quote_volume": 86322.593412, "trades": 792, "taker_buy_base": 6605885.0, "taker_buy_quote": 36080.690211 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.005453, "high": 0.005553, "low": 0.005431, "close": 0.005478, "volume": 3085474.0, "close_time": 1754971199999, "quote_volume": 16936.287006, "trades": 502, "taker_buy_base": 1390155.0, "taker_buy_quote": 7638.15192 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.00547, "high": 0.005498, "low": 0.005369, "close": 0.005456, "volume": 7062477.0, "close_time": 1754985599999, "quote_volume": 38425.756082, "trades": 669, "taker_buy_base": 3250478.0, "taker_buy_quote": 17666.532227 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.005458, "high": 0.00547, "low": 0.00531, "close": 0.005373, "volume": 10547991.0, "close_time": 1754999999999, "quote_volume": 56737.441365, "trades": 1034, "taker_buy_base": 4881464.0, "taker_buy_quote": 26247.833062 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.005366, "high": 0.005621, "low": 0.005327, "close": 0.005614, "volume": 20719165.0, "close_time": 1755014399999, "quote_volume": 113691.940568, "trades": 2199, "taker_buy_base": 11032583.0, "taker_buy_quote": 60633.8841 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.005613, "high": 0.005719, "low": 0.005586, "close": 0.005698, "volume": 10789811.0, "close_time": 1755028799999, "quote_volume": 61079.438161, "trades": 1189, "taker_buy_base": 4085101.0, "taker_buy_quote": 23107.732202 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.005703, "high": 0.005768, "low": 0.005644, "close": 0.005671, "volume": 10837752.0, "close_time": 1755043199999, "quote_volume": 61831.104582, "trades": 1043, "taker_buy_base": 3731047.0, "taker_buy_quote": 21291.846251 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.005672, "high": 0.005783, "low": 0.005567, "close": 0.005691, "volume": 11782444.0, "close_time": 1755057599999, "quote_volume": 66842.032024, "trades": 1331, "taker_buy_base": 5213908.0, "taker_buy_quote": 29596.366896 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.005686, "high": 0.00572, "low": 0.005599, "close": 0.0057, "volume": 10690907.0, "close_time": 1755071999999, "quote_volume": 60811.486467, "trades": 826, "taker_buy_base": 7460644.0, "taker_buy_quote": 42463.169137 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.005706, "high": 0.005839, "low": 0.005703, "close": 0.005817, "volume": 19062862.0, "close_time": 1755086399999, "quote_volume": 110176.741595, "trades": 1473, "taker_buy_base": 9936484.0, "taker_buy_quote": 57376.868507 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.005818, "high": 0.005875, "low": 0.005693, "close": 0.005773, "volume": 13237181.0, "close_time": 1755100799999, "quote_volume": 76550.632674, "trades": 1266, "taker_buy_base": 5338316.0, "taker_buy_quote": 30894.104751 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.00578, "high": 0.005827, "low": 0.005723, "close": 0.005805, "volume": 4486428.0, "close_time": 1755115199999, "quote_volume": 25954.555787, "trades": 839, "taker_buy_base": 1748391.0, "taker_buy_quote": 10117.847517 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.005809, "high": 0.00587, "low": 0.005768, "close": 0.00583, "volume": 6767201.0, "close_time": 1755129599999, "quote_volume": 39394.285687, "trades": 754, "taker_buy_base": 2767783.0, "taker_buy_quote": 16111.977238 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.00583, "high": 0.005916, "low": 0.005756, "close": 0.005893, "volume": 3670071.0, "close_time": 1755143999999, "quote_volume": 21428.157465, "trades": 839, "taker_buy_base": 1790394.0, "taker_buy_quote": 10477.820049 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.005889, "high": 0.005891, "low": 0.005706, "close": 0.005756, "volume": 12147178.0, "close_time": 1755158399999, "quote_volume": 70227.045154, "trades": 1068, "taker_buy_base": 5343929.0, "taker_buy_quote": 30938.408701 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.005757, "high": 0.005757, "low": 0.005596, "close": 0.005626, "volume": 6864289.0, "close_time": 1755172799999, "quote_volume": 38827.998955, "trades": 962, "taker_buy_base": 2694844.0, "taker_buy_quote": 15224.024581 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.005616, "high": 0.005644, "low": 0.005175, "close": 0.005308, "volume": 70428503.0, "close_time": 1755187199999, "quote_volume": 377359.879962, "trades": 3092, "taker_buy_base": 41364948.0, "taker_buy_quote": 220984.974058 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.00529, "high": 0.005293, "low": 0.00516, "close": 0.00516, "volume": 13024443.0, "close_time": 1755201599999, "quote_volume": 68089.634784, "trades": 849, "taker_buy_base": 6154309.0, "taker_buy_quote": 32204.874045 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.005153, "high": 0.005211, "low": 0.005069, "close": 0.005189, "volume": 12429748.0, "close_time": 1755215999999, "quote_volume": 63728.303947, "trades": 791, "taker_buy_base": 4712042.0, "taker_buy_quote": 24165.040291 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.005176, "high": 0.0053, "low": 0.005176, "close": 0.00529, "volume": 2152080.0, "close_time": 1755230399999, "quote_volume": 11292.283625, "trades": 342, "taker_buy_base": 998576.0, "taker_buy_quote": 5237.89035 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.005282, "high": 0.005311, "low": 0.005225, "close": 0.005291, "volume": 5383834.0, "close_time": 1755244799999, "quote_volume": 28420.046345, "trades": 388, "taker_buy_base": 2621931.0, "taker_buy_quote": 13845.475156 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.005296, "high": 0.005302, "low": 0.005206, "close": 0.005229, "volume": 4023543.0, "close_time": 1755259199999, "quote_volume": 21131.338884, "trades": 334, "taker_buy_base": 1140675.0, "taker_buy_quote": 5995.49038 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.00522, "high": 0.005287, "low": 0.004982, "close": 0.005022, "volume": 22977769.0, "close_time": 1755273599999, "quote_volume": 118373.252341, "trades": 1280, "taker_buy_base": 9856388.0, "taker_buy_quote": 50717.344447 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.005008, "high": 0.005101, "low": 0.004963, "close": 0.005016, "volume": 12663742.0, "close_time": 1755287999999, "quote_volume": 63902.93132, "trades": 829, "taker_buy_base": 5566481.0, "taker_buy_quote": 28059.03889 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.005007, "high": 0.005138, "low": 0.004998, "close": 0.005066, "volume": 4613259.0, "close_time": 1755302399999, "quote_volume": 23298.74371, "trades": 460, "taker_buy_base": 2991825.0, "taker_buy_quote": 15102.866805 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.00509, "high": 0.005178, "low": 0.005088, "close": 0.005146, "volume": 7387927.0, "close_time": 1755316799999, "quote_volume": 37968.866062, "trades": 427, "taker_buy_base": 3241776.0, "taker_buy_quote": 16678.055921 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.005149, "high": 0.005188, "low": 0.005141, "close": 0.005176, "volume": 4034311.0, "close_time": 1755331199999, "quote_volume": 20845.416266, "trades": 336, "taker_buy_base": 2267696.0, "taker_buy_quote": 11724.908312 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.005172, "high": 0.005194, "low": 0.005115, "close": 0.005117, "volume": 9213811.0, "close_time": 1755345599999, "quote_volume": 47496.63158, "trades": 406, "taker_buy_base": 5509446.0, "taker_buy_quote": 28436.535541 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.005123, "high": 0.00525, "low": 0.005118, "close": 0.00523, "volume": 12267914.0, "close_time": 1755359999999, "quote_volume": 63688.592438, "trades": 578, "taker_buy_base": 6128951.0, "taker_buy_quote": 31792.687621 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.005241, "high": 0.005248, "low": 0.005197, "close": 0.005213, "volume": 3148938.0, "close_time": 1755374399999, "quote_volume": 16427.718311, "trades": 286, "taker_buy_base": 1592124.0, "taker_buy_quote": 8311.504818 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.005216, "high": 0.005296, "low": 0.00521, "close": 0.00526, "volume": 3918215.0, "close_time": 1755388799999, "quote_volume": 20539.785856, "trades": 403, "taker_buy_base": 2300082.0, "taker_buy_quote": 12060.663511 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.005266, "high": 0.005297, "low": 0.005234, "close": 0.005281, "volume": 1343811.0, "close_time": 1755403199999, "quote_volume": 7084.171138, "trades": 246, "taker_buy_base": 619055.0, "taker_buy_quote": 3264.512771 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.005287, "high": 0.005316, "low": 0.005273, "close": 0.005295, "volume": 5616369.0, "close_time": 1755417599999, "quote_volume": 29774.391227, "trades": 350, "taker_buy_base": 2092033.0, "taker_buy_quote": 11091.107515 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.005291, "high": 0.005366, "low": 0.005283, "close": 0.005344, "volume": 3867283.0, "close_time": 1755431999999, "quote_volume": 20650.322681, "trades": 341, "taker_buy_base": 2081296.0, "taker_buy_quote": 11123.665197 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.005352, "high": 0.005388, "low": 0.005291, "close": 0.005387, "volume": 4789896.0, "close_time": 1755446399999, "quote_volume": 25548.800078, "trades": 386, "taker_buy_base": 1740382.0, "taker_buy_quote": 9267.533204 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.005391, "high": 0.005403, "low": 0.005218, "close": 0.005251, "volume": 8740962.0, "close_time": 1755460799999, "quote_volume": 46394.847453, "trades": 623, "taker_buy_base": 4323609.0, "taker_buy_quote": 22947.163318 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.005252, "high": 0.005299, "low": 0.005223, "close": 0.005227, "volume": 4965039.0, "close_time": 1755475199999, "quote_volume": 26109.561882, "trades": 384, "taker_buy_base": 1855341.0, "taker_buy_quote": 9747.957784 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.00523, "high": 0.005245, "low": 0.00497, "close": 0.005041, "volume": 15005851.0, "close_time": 1755489599999, "quote_volume": 75999.907867, "trades": 1073, "taker_buy_base": 4972947.0, "taker_buy_quote": 25229.019715 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.005033, "high": 0.005099, "low": 0.00494, "close": 0.00496, "volume": 44982174.0, "close_time": 1755503999999, "quote_volume": 224261.967747, "trades": 1229, "taker_buy_base": 35110453.0, "taker_buy_quote": 174970.847563 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.004956, "high": 0.005002, "low": 0.004898, "close": 0.004987, "volume": 8105211.0, "close_time": 1755518399999, "quote_volume": 40185.879629, "trades": 606, "taker_buy_base": 4078139.0, "taker_buy_quote": 20223.695612 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.004971, "high": 0.005061, "low": 0.00496, "close": 0.005024, "volume": 5405242.0, "close_time": 1755532799999, "quote_volume": 27054.714973, "trades": 462, "taker_buy_base": 1939183.0, "taker_buy_quote": 9714.089534 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.005031, "high": 0.005075, "low": 0.004961, "close": 0.005038, "volume": 19009251.0, "close_time": 1755547199999, "quote_volume": 95303.061874, "trades": 961, "taker_buy_base": 11251673.0, "taker_buy_quote": 56385.901342 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.00503, "high": 0.005097, "low": 0.004992, "close": 0.005002, "volume": 3921185.0, "close_time": 1755561599999, "quote_volume": 19780.561177, "trades": 373, "taker_buy_base": 2528002.0, "taker_buy_quote": 12764.486481 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.005008, "high": 0.005068, "low": 0.004879, "close": 0.004897, "volume": 6730325.0, "close_time": 1755575999999, "quote_volume": 33386.842518, "trades": 565, "taker_buy_base": 3155960.0, "taker_buy_quote": 15654.864109 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.004897, "high": 0.004947, "low": 0.004852, "close": 0.004901, "volume": 5156575.0, "close_time": 1755590399999, "quote_volume": 25277.503294, "trades": 459, "taker_buy_base": 2683268.0, "taker_buy_quote": 13162.303066 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.004912, "high": 0.005021, "low": 0.004877, "close": 0.005002, "volume": 6863805.0, "close_time": 1755604799999, "quote_volume": 34186.043167, "trades": 479, "taker_buy_base": 4270040.0, "taker_buy_quote": 21297.248686 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.005005, "high": 0.005014, "low": 0.004838, "close": 0.004867, "volume": 26471634.0, "close_time": 1755619199999, "quote_volume": 129343.277518, "trades": 921, "taker_buy_base": 15341384.0, "taker_buy_quote": 74800.774915 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.00486, "high": 0.004863, "low": 0.0047, "close": 0.004788, "volume": 18222406.0, "close_time": 1755633599999, "quote_volume": 87268.074852, "trades": 930, "taker_buy_base": 7290325.0, "taker_buy_quote": 34994.705387 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.004789, "high": 0.004833, "low": 0.004725, "close": 0.004729, "volume": 5666957.0, "close_time": 1755647999999, "quote_volume": 27049.155545, "trades": 341, "taker_buy_base": 2208025.0, "taker_buy_quote": 10557.534193 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.004741, "high": 0.004822, "low": 0.004697, "close": 0.004776, "volume": 13382492.0, "close_time": 1755662399999, "quote_volume": 63546.526783, "trades": 623, "taker_buy_base": 9833113.0, "taker_buy_quote": 46660.697755 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.004791, "high": 0.004834, "low": 0.004785, "close": 0.004785, "volume": 7558418.0, "close_time": 1755676799999, "quote_volume": 36333.661306, "trades": 558, "taker_buy_base": 4029438.0, "taker_buy_quote": 19381.895196 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.004786, "high": 0.004886, "low": 0.004739, "close": 0.004848, "volume": 17868495.0, "close_time": 1755691199999, "quote_volume": 86411.328465, "trades": 848, "taker_buy_base": 8967892.0, "taker_buy_quote": 43380.700383 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.004866, "high": 0.004936, "low": 0.004715, "close": 0.004877, "volume": 19582007.0, "close_time": 1755705599999, "quote_volume": 94711.726559, "trades": 1241, "taker_buy_base": 8527278.0, "taker_buy_quote": 41312.063198 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.004885, "high": 0.004952, "low": 0.004856, "close": 0.004952, "volume": 5487451.0, "close_time": 1755719999999, "quote_volume": 26902.110224, "trades": 429, "taker_buy_base": 1444788.0, "taker_buy_quote": 7098.989829 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.004946, "high": 0.005019, "low": 0.004928, "close": 0.004937, "volume": 3234551.0, "close_time": 1755734399999, "quote_volume": 16042.311127, "trades": 286, "taker_buy_base": 2024309.0, "taker_buy_quote": 10047.020741 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.004945, "high": 0.005039, "low": 0.004926, "close": 0.004976, "volume": 2511166.0, "close_time": 1755748799999, "quote_volume": 12520.63001, "trades": 316, "taker_buy_base": 1184996.0, "taker_buy_quote": 5921.502526 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.004981, "high": 0.004993, "low": 0.004915, "close": 0.004949, "volume": 4017096.0, "close_time": 1755763199999, "quote_volume": 19924.829913, "trades": 336, "taker_buy_base": 1475513.0, "taker_buy_quote": 7316.52077 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.00495, "high": 0.004953, "low": 0.004836, "close": 0.004856, "volume": 4656183.0, "close_time": 1755777599999, "quote_volume": 22687.035704, "trades": 363, "taker_buy_base": 2388582.0, "taker_buy_quote": 11643.46928 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.004853, "high": 0.004905, "low": 0.004783, "close": 0.004784, "volume": 2895746.0, "close_time": 1755791999999, "quote_volume": 14005.229476, "trades": 289, "taker_buy_base": 1649754.0, "taker_buy_quote": 7990.736253 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.004787, "high": 0.004846, "low": 0.00477, "close": 0.004782, "volume": 6000355.0, "close_time": 1755806399999, "quote_volume": 28778.227431, "trades": 384, "taker_buy_base": 4110892.0, "taker_buy_quote": 19718.159348 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.00478, "high": 0.004832, "low": 0.004753, "close": 0.004777, "volume": 2738440.0, "close_time": 1755820799999, "quote_volume": 13120.872773, "trades": 292, "taker_buy_base": 1085610.0, "taker_buy_quote": 5212.212739 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.004781, "high": 0.004841, "low": 0.004742, "close": 0.004761, "volume": 1511296.0, "close_time": 1755835199999, "quote_volume": 7260.066632, "trades": 222, "taker_buy_base": 953064.0, "taker_buy_quote": 4584.548396 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.004762, "high": 0.004812, "low": 0.004751, "close": 0.004798, "volume": 4280563.0, "close_time": 1755849599999, "quote_volume": 20485.01025, "trades": 367, "taker_buy_base": 1748713.0, "taker_buy_quote": 8373.257899 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.004799, "high": 0.004823, "low": 0.004708, "close": 0.004708, "volume": 9862988.0, "close_time": 1755863999999, "quote_volume": 46856.356966, "trades": 479, "taker_buy_base": 3291813.0, "taker_buy_quote": 15629.558542 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.004711, "high": 0.005143, "low": 0.004609, "close": 0.005083, "volume": 51946233.0, "close_time": 1755878399999, "quote_volume": 254046.513356, "trades": 2509, "taker_buy_base": 27130543.0, "taker_buy_quote": 132137.657296 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.005064, "high": 0.005271, "low": 0.005064, "close": 0.005258, "volume": 18010395.0, "close_time": 1755892799999, "quote_volume": 93147.949856, "trades": 1212, "taker_buy_base": 9505581.0, "taker_buy_quote": 49125.280989 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.005266, "high": 0.005326, "low": 0.005195, "close": 0.005296, "volume": 14219953.0, "close_time": 1755907199999, "quote_volume": 75077.875276, "trades": 801, "taker_buy_base": 6624366.0, "taker_buy_quote": 34998.840792 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.005311, "high": 0.005328, "low": 0.005119, "close": 0.005162, "volume": 5441243.0, "close_time": 1755921599999, "quote_volume": 28397.757364, "trades": 470, "taker_buy_base": 3084044.0, "taker_buy_quote": 16087.118641 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.00518, "high": 0.005259, "low": 0.005161, "close": 0.005169, "volume": 7724167.0, "close_time": 1755935999999, "quote_volume": 40334.894247, "trades": 500, "taker_buy_base": 4846161.0, "taker_buy_quote": 25281.784828 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.005176, "high": 0.005235, "low": 0.00511, "close": 0.005117, "volume": 9797560.0, "close_time": 1755950399999, "quote_volume": 50745.207323, "trades": 440, "taker_buy_base": 5941482.0, "taker_buy_quote": 30801.086692 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.005105, "high": 0.005152, "low": 0.005093, "close": 0.005122, "volume": 4686671.0, "close_time": 1755964799999, "quote_volume": 23963.196392, "trades": 396, "taker_buy_base": 2315015.0, "taker_buy_quote": 11835.342894 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.00512, "high": 0.005165, "low": 0.005112, "close": 0.005163, "volume": 9141341.0, "close_time": 1755979199999, "quote_volume": 46963.030934, "trades": 385, "taker_buy_base": 4050634.0, "taker_buy_quote": 20802.765565 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.005163, "high": 0.00517, "low": 0.005129, "close": 0.005144, "volume": 4261371.0, "close_time": 1755993599999, "quote_volume": 21938.713345, "trades": 283, "taker_buy_base": 1900639.0, "taker_buy_quote": 9787.330032 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.005144, "high": 0.005152, "low": 0.005046, "close": 0.005079, "volume": 3508170.0, "close_time": 1756007999999, "quote_volume": 17843.866568, "trades": 288, "taker_buy_base": 1417859.0, "taker_buy_quote": 7204.462732 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.005082, "high": 0.005082, "low": 0.004959, "close": 0.004967, "volume": 6290314.0, "close_time": 1756022399999, "quote_volume": 31470.526223, "trades": 364, "taker_buy_base": 2918020.0, "taker_buy_quote": 14594.045917 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.00497, "high": 0.004992, "low": 0.004905, "close": 0.004938, "volume": 5279967.0, "close_time": 1756036799999, "quote_volume": 26117.467005, "trades": 314, "taker_buy_base": 3070800.0, "taker_buy_quote": 15192.284432 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.004931, "high": 0.005037, "low": 0.00492, "close": 0.004989, "volume": 5549308.0, "close_time": 1756051199999, "quote_volume": 27607.339653, "trades": 761, "taker_buy_base": 2851181.0, "taker_buy_quote": 14170.686727 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.004987, "high": 0.005251, "low": 0.00497, "close": 0.005077, "volume": 27323715.0, "close_time": 1756065599999, "quote_volume": 139221.379773, "trades": 1791, "taker_buy_base": 12855146.0, "taker_buy_quote": 65536.066763 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.005073, "high": 0.005107, "low": 0.004968, "close": 0.005034, "volume": 10982276.0, "close_time": 1756079999999, "quote_volume": 55331.292497, "trades": 1354, "taker_buy_base": 7009240.0, "taker_buy_quote": 35356.654746 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.005036, "high": 0.005108, "low": 0.004931, "close": 0.005074, "volume": 7039826.0, "close_time": 1756094399999, "quote_volume": 35285.084833, "trades": 1110, "taker_buy_base": 4287325.0, "taker_buy_quote": 21486.048891 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.005073, "high": 0.005167, "low": 0.004849, "close": 0.004858, "volume": 25252256.0, "close_time": 1756108799999, "quote_volume": 126904.951229, "trades": 1598, "taker_buy_base": 8644877.0, "taker_buy_quote": 43727.573687 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.004861, "high": 0.004875, "low": 0.004761, "close": 0.004808, "volume": 10377797.0, "close_time": 1756123199999, "quote_volume": 50032.809729, "trades": 1123, "taker_buy_base": 5458726.0, "taker_buy_quote": 26311.582557 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.004808, "high": 0.004859, "low": 0.004771, "close": 0.004791, "volume": 6260751.0, "close_time": 1756137599999, "quote_volume": 30128.826487, "trades": 1410, "taker_buy_base": 3407870.0, "taker_buy_quote": 16409.210493 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.004792, "high": 0.004819, "low": 0.004663, "close": 0.004671, "volume": 10335680.0, "close_time": 1756151999999, "quote_volume": 49008.192167, "trades": 1788, "taker_buy_base": 3939069.0, "taker_buy_quote": 18698.099356 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.004666, "high": 0.004681, "low": 0.00452, "close": 0.004574, "volume": 38826878.0, "close_time": 1756166399999, "quote_volume": 177892.110515, "trades": 2101, "taker_buy_base": 18994867.0, "taker_buy_quote": 86975.136166 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.004573, "high": 0.004664, "low": 0.004523, "close": 0.004606, "volume": 7340446.0, "close_time": 1756180799999, "quote_volume": 33720.155996, "trades": 1196, "taker_buy_base": 3046640.0, "taker_buy_quote": 13963.315653 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.004614, "high": 0.00468, "low": 0.0046, "close": 0.004649, "volume": 4274121.0, "close_time": 1756195199999, "quote_volume": 19782.111106, "trades": 558, "taker_buy_base": 2969800.0, "taker_buy_quote": 13744.476012 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.004648, "high": 0.004689, "low": 0.004612, "close": 0.004633, "volume": 5911206.0, "close_time": 1756209599999, "quote_volume": 27481.577177, "trades": 661, "taker_buy_base": 3370692.0, "taker_buy_quote": 15672.182483 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.004638, "high": 0.004743, "low": 0.004612, "close": 0.004688, "volume": 16537764.0, "close_time": 1756223999999, "quote_volume": 77569.763109, "trades": 1433, "taker_buy_base": 7056671.0, "taker_buy_quote": 33082.399103 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.00469, "high": 0.004847, "low": 0.004685, "close": 0.004837, "volume": 4588133.0, "close_time": 1756238399999, "quote_volume": 21894.578271, "trades": 847, "taker_buy_base": 2660720.0, "taker_buy_quote": 12710.258874 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.004832, "high": 0.004915, "low": 0.004816, "close": 0.004871, "volume": 11207669.0, "close_time": 1756252799999, "quote_volume": 54399.77964, "trades": 715, "taker_buy_base": 6599188.0, "taker_buy_quote": 32075.552054 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.004875, "high": 0.005957, "low": 0.004875, "close": 0.005752, "volume": 475038756.0, "close_time": 1756267199999, "quote_volume": 2647791.275652, "trades": 17173, "taker_buy_base": 241165692.0, "taker_buy_quote": 1343129.005278 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.005761, "high": 0.005875, "low": 0.00517, "close": 0.005216, "volume": 115816821.0, "close_time": 1756281599999, "quote_volume": 643861.896565, "trades": 5208, "taker_buy_base": 52819685.0, "taker_buy_quote": 294775.423106 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.005214, "high": 0.005229, "low": 0.005018, "close": 0.005074, "volume": 44871422.0, "close_time": 1756295999999, "quote_volume": 229252.019909, "trades": 2123, "taker_buy_base": 17614204.0, "taker_buy_quote": 89923.974333 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.005072, "high": 0.00514, "low": 0.004995, "close": 0.00501, "volume": 31117197.0, "close_time": 1756310399999, "quote_volume": 157462.603597, "trades": 1268, "taker_buy_base": 15469079.0, "taker_buy_quote": 78267.376042 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.005029, "high": 0.005098, "low": 0.004996, "close": 0.005001, "volume": 10447123.0, "close_time": 1756324799999, "quote_volume": 52734.472447, "trades": 795, "taker_buy_base": 4814568.0, "taker_buy_quote": 24322.771748 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.005006, "high": 0.005054, "low": 0.004949, "close": 0.004987, "volume": 11742239.0, "close_time": 1756339199999, "quote_volume": 58574.656296, "trades": 846, "taker_buy_base": 4779349.0, "taker_buy_quote": 23881.881262 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.00499, "high": 0.00499, "low": 0.0048, "close": 0.004886, "volume": 14818450.0, "close_time": 1756353599999, "quote_volume": 71936.667518, "trades": 798, "taker_buy_base": 5002609.0, "taker_buy_quote": 24392.863423 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.004877, "high": 0.004945, "low": 0.00485, "close": 0.004916, "volume": 18853530.0, "close_time": 1756367999999, "quote_volume": 92536.842389, "trades": 643, "taker_buy_base": 5953494.0, "taker_buy_quote": 29294.83767 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.004923, "high": 0.005022, "low": 0.004883, "close": 0.004992, "volume": 4333333.0, "close_time": 1756382399999, "quote_volume": 21472.122397, "trades": 233, "taker_buy_base": 2333266.0, "taker_buy_quote": 11612.418833 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.005007, "high": 0.005158, "low": 0.005007, "close": 0.005084, "volume": 14911882.0, "close_time": 1756396799999, "quote_volume": 75815.507599, "trades": 691, "taker_buy_base": 7392266.0, "taker_buy_quote": 37560.973818 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.005082, "high": 0.005123, "low": 0.005022, "close": 0.005075, "volume": 7737812.0, "close_time": 1756411199999, "quote_volume": 39348.859947, "trades": 267, "taker_buy_base": 3769806.0, "taker_buy_quote": 19169.714049 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.005053, "high": 0.005146, "low": 0.004951, "close": 0.005134, "volume": 12504239.0, "close_time": 1756425599999, "quote_volume": 63247.551108, "trades": 781, "taker_buy_base": 6747892.0, "taker_buy_quote": 34173.393598 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.005122, "high": 0.005251, "low": 0.005013, "close": 0.005038, "volume": 13782167.0, "close_time": 1756439999999, "quote_volume": 70752.430879, "trades": 1631, "taker_buy_base": 7675397.0, "taker_buy_quote": 39307.458032 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.005035, "high": 0.005041, "low": 0.004836, "close": 0.004882, "volume": 34258117.0, "close_time": 1756454399999, "quote_volume": 168687.040162, "trades": 3049, "taker_buy_base": 18789804.0, "taker_buy_quote": 92596.524094 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.00488, "high": 0.004891, "low": 0.004767, "close": 0.004811, "volume": 11230313.0, "close_time": 1756468799999, "quote_volume": 54220.950572, "trades": 1399, "taker_buy_base": 6455201.0, "taker_buy_quote": 31171.224134 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.004814, "high": 0.004928, "low": 0.004727, "close": 0.004787, "volume": 14645130.0, "close_time": 1756483199999, "quote_volume": 70453.040853, "trades": 1663, "taker_buy_base": 8647298.0, "taker_buy_quote": 41621.634557 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.004783, "high": 0.004812, "low": 0.004712, "close": 0.004779, "volume": 5457044.0, "close_time": 1756497599999, "quote_volume": 25963.065659, "trades": 1091, "taker_buy_base": 2905039.0, "taker_buy_quote": 13837.034219 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.004786, "high": 0.00484, "low": 0.004737, "close": 0.004833, "volume": 8058740.0, "close_time": 1756511999999, "quote_volume": 38603.159182, "trades": 440, "taker_buy_base": 3517622.0, "taker_buy_quote": 16822.56501 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.00483, "high": 0.004941, "low": 0.004793, "close": 0.004913, "volume": 8691180.0, "close_time": 1756526399999, "quote_volume": 42523.890592, "trades": 963, "taker_buy_base": 4530483.0, "taker_buy_quote": 22194.658683 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.004918, "high": 0.004953, "low": 0.004908, "close": 0.004948, "volume": 4271517.0, "close_time": 1756540799999, "quote_volume": 21030.251553, "trades": 544, "taker_buy_base": 2362040.0, "taker_buy_quote": 11634.457124 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.004951, "high": 0.004967, "low": 0.004912, "close": 0.004948, "volume": 6063688.0, "close_time": 1756555199999, "quote_volume": 29944.50929, "trades": 628, "taker_buy_base": 3671426.0, "taker_buy_quote": 18111.990682 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.004945, "high": 0.004998, "low": 0.004856, "close": 0.004938, "volume": 5999009.0, "close_time": 1756569599999, "quote_volume": 29553.512113, "trades": 702, "taker_buy_base": 3652187.0, "taker_buy_quote": 17971.384156 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.004935, "high": 0.004941, "low": 0.00487, "close": 0.004904, "volume": 2827874.0, "close_time": 1756583999999, "quote_volume": 13839.311324, "trades": 328, "taker_buy_base": 1611921.0, "taker_buy_quote": 7896.037889 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.004902, "high": 0.004946, "low": 0.00488, "close": 0.004946, "volume": 4158693.0, "close_time": 1756598399999, "quote_volume": 20475.602388, "trades": 298, "taker_buy_base": 1044885.0, "taker_buy_quote": 5142.990353 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.004943, "high": 0.005029, "low": 0.004917, "close": 0.005, "volume": 4809299.0, "close_time": 1756612799999, "quote_volume": 23950.728525, "trades": 540, "taker_buy_base": 1929941.0, "taker_buy_quote": 9624.200826 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.005001, "high": 0.005002, "low": 0.004916, "close": 0.004924, "volume": 2131364.0, "close_time": 1756627199999, "quote_volume": 10539.638513, "trades": 324, "taker_buy_base": 1077533.0, "taker_buy_quote": 5331.132209 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.004926, "high": 0.004958, "low": 0.004881, "close": 0.004909, "volume": 2544545.0, "close_time": 1756641599999, "quote_volume": 12519.052759, "trades": 430, "taker_buy_base": 1604190.0, "taker_buy_quote": 7900.003186 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.004915, "high": 0.004915, "low": 0.00485, "close": 0.004897, "volume": 1571276.0, "close_time": 1756655999999, "quote_volume": 7668.083009, "trades": 269, "taker_buy_base": 923130.0, "taker_buy_quote": 4504.275964 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.004893, "high": 0.00493, "low": 0.004875, "close": 0.004887, "volume": 2024864.0, "close_time": 1756670399999, "quote_volume": 9920.207431, "trades": 229, "taker_buy_base": 955580.0, "taker_buy_quote": 4684.947576 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.004889, "high": 0.004901, "low": 0.004793, "close": 0.004802, "volume": 6533798.0, "close_time": 1756684799999, "quote_volume": 31593.471207, "trades": 490, "taker_buy_base": 2175237.0, "taker_buy_quote": 10546.922103 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.004796, "high": 0.00481, "low": 0.004684, "close": 0.004732, "volume": 24644098.0, "close_time": 1756699199999, "quote_volume": 116124.004428, "trades": 1085, "taker_buy_base": 20264135.0, "taker_buy_quote": 95376.45109 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.004728, "high": 0.004817, "low": 0.004674, "close": 0.004817, "volume": 7999339.0, "close_time": 1756713599999, "quote_volume": 37773.000155, "trades": 793, "taker_buy_base": 5814893.0, "taker_buy_quote": 27481.026123 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.004819, "high": 0.004864, "low": 0.004731, "close": 0.004737, "volume": 7204581.0, "close_time": 1756727999999, "quote_volume": 34718.249526, "trades": 1001, "taker_buy_base": 3893190.0, "taker_buy_quote": 18759.40973 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.00473, "high": 0.004757, "low": 0.004672, "close": 0.004684, "volume": 9856344.0, "close_time": 1756742399999, "quote_volume": 46455.692206, "trades": 681, "taker_buy_base": 6636505.0, "taker_buy_quote": 31289.874366 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.004675, "high": 0.004694, "low": 0.004646, "close": 0.00469, "volume": 2908998.0, "close_time": 1756756799999, "quote_volume": 13601.581827, "trades": 433, "taker_buy_base": 1539943.0, "taker_buy_quote": 7201.073402 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.004693, "high": 0.004695, "low": 0.004527, "close": 0.004615, "volume": 13356040.0, "close_time": 1756771199999, "quote_volume": 61224.473833, "trades": 872, "taker_buy_base": 4747846.0, "taker_buy_quote": 21789.480967 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.004622, "high": 0.004747, "low": 0.00461, "close": 0.00474, "volume": 2493956.0, "close_time": 1756785599999, "quote_volume": 11653.238804, "trades": 337, "taker_buy_base": 1138277.0, "taker_buy_quote": 5326.56524 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.004742, "high": 0.004764, "low": 0.004698, "close": 0.004698, "volume": 2080701.0, "close_time": 1756799999999, "quote_volume": 9872.234539, "trades": 216, "taker_buy_base": 947104.0, "taker_buy_quote": 4495.897577 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.004714, "high": 0.004808, "low": 0.004714, "close": 0.004754, "volume": 4184883.0, "close_time": 1756814399999, "quote_volume": 19947.341621, "trades": 330, "taker_buy_base": 2669918.0, "taker_buy_quote": 12731.372752 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.004761, "high": 0.004817, "low": 0.004646, "close": 0.004683, "volume": 9314319.0, "close_time": 1756828799999, "quote_volume": 44297.824124, "trades": 719, "taker_buy_base": 4434580.0, "taker_buy_quote": 21106.883992 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.004693, "high": 0.004765, "low": 0.004693, "close": 0.004708, "volume": 13688398.0, "close_time": 1756843199999, "quote_volume": 64802.842798, "trades": 652, "taker_buy_base": 5956190.0, "taker_buy_quote": 28223.146543 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.004705, "high": 0.004927, "low": 0.004705, "close": 0.004927, "volume": 4957035.0, "close_time": 1756857599999, "quote_volume": 24149.966559, "trades": 434, "taker_buy_base": 3534814.0, "taker_buy_quote": 17212.094897 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.004926, "high": 0.00522, "low": 0.00478, "close": 0.004845, "volume": 56482859.0, "close_time": 1756871999999, "quote_volume": 284761.113715, "trades": 2158, "taker_buy_base": 30942215.0, "taker_buy_quote": 156460.38069 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.004849, "high": 0.004876, "low": 0.004797, "close": 0.00482, "volume": 3544632.0, "close_time": 1756886399999, "quote_volume": 17128.303305, "trades": 398, "taker_buy_base": 1937887.0, "taker_buy_quote": 9366.771194 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.004819, "high": 0.004889, "low": 0.004804, "close": 0.004865, "volume": 2578840.0, "close_time": 1756900799999, "quote_volume": 12518.623853, "trades": 279, "taker_buy_base": 1617351.0, "taker_buy_quote": 7848.191923 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.004872, "high": 0.004944, "low": 0.004847, "close": 0.004929, "volume": 6990971.0, "close_time": 1756915199999, "quote_volume": 34183.287482, "trades": 504, "taker_buy_base": 3378336.0, "taker_buy_quote": 16528.135906 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.00493, "high": 0.004939, "low": 0.004888, "close": 0.004926, "volume": 3502589.0, "close_time": 1756929599999, "quote_volume": 17200.924056, "trades": 278, "taker_buy_base": 1240767.0, "taker_buy_quote": 6096.899601 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.004925, "high": 0.004932, "low": 0.00487, "close": 0.004879, "volume": 3494077.0, "close_time": 1756943999999, "quote_volume": 17133.842242, "trades": 239, "taker_buy_base": 1195806.0, "taker_buy_quote": 5862.227578 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.004883, "high": 0.004998, "low": 0.004839, "close": 0.00484, "volume": 9980937.0, "close_time": 1756958399999, "quote_volume": 49374.821754, "trades": 798, "taker_buy_base": 5005757.0, "taker_buy_quote": 24781.879246 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.004837, "high": 0.004863, "low": 0.004747, "close": 0.004785, "volume": 7681461.0, "close_time": 1756972799999, "quote_volume": 36824.914538, "trades": 705, "taker_buy_base": 3156195.0, "taker_buy_quote": 15168.951964 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.004779, "high": 0.004816, "low": 0.004771, "close": 0.004782, "volume": 4491433.0, "close_time": 1756987199999, "quote_volume": 21529.936858, "trades": 264, "taker_buy_base": 3295824.0, "taker_buy_quote": 15802.89855 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.004779, "high": 0.00479, "low": 0.004671, "close": 0.004694, "volume": 4675406.0, "close_time": 1757001599999, "quote_volume": 22072.696812, "trades": 386, "taker_buy_base": 1471731.0, "taker_buy_quote": 6972.154865 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.004685, "high": 0.004722, "low": 0.004651, "close": 0.004669, "volume": 6732586.0, "close_time": 1757015999999, "quote_volume": 31668.976623, "trades": 380, "taker_buy_base": 5072142.0, "taker_buy_quote": 23870.491982 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.004676, "high": 0.004765, "low": 0.004676, "close": 0.004718, "volume": 3203085.0, "close_time": 1757030399999, "quote_volume": 15134.082247, "trades": 354, "taker_buy_base": 2504795.0, "taker_buy_quote": 11842.545391 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.004718, "high": 0.004794, "low": 0.004718, "close": 0.004787, "volume": 3851879.0, "close_time": 1757044799999, "quote_volume": 18380.708492, "trades": 375, "taker_buy_base": 2715486.0, "taker_buy_quote": 12966.239368 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.004786, "high": 0.004861, "low": 0.004772, "close": 0.004854, "volume": 2912646.0, "close_time": 1757059199999, "quote_volume": 13981.482302, "trades": 390, "taker_buy_base": 1317810.0, "taker_buy_quote": 6332.381287 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.004856, "high": 0.00486, "low": 0.0048, "close": 0.00483, "volume": 4876648.0, "close_time": 1757073599999, "quote_volume": 23511.347967, "trades": 504, "taker_buy_base": 3681949.0, "taker_buy_quote": 17749.677274 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.004831, "high": 0.004902, "low": 0.004726, "close": 0.004766, "volume": 12934695.0, "close_time": 1757087999999, "quote_volume": 62641.686241, "trades": 1028, "taker_buy_base": 5003153.0, "taker_buy_quote": 24243.567799 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.004757, "high": 0.004808, "low": 0.004745, "close": 0.004802, "volume": 3109706.0, "close_time": 1757102399999, "quote_volume": 14838.46599, "trades": 280, "taker_buy_base": 1764225.0, "taker_buy_quote": 8424.737694 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.004811, "high": 0.004841, "low": 0.004783, "close": 0.004804, "volume": 2048224.0, "close_time": 1757116799999, "quote_volume": 9866.332917, "trades": 388, "taker_buy_base": 1069494.0, "taker_buy_quote": 5153.48707 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.004803, "high": 0.00483, "low": 0.004791, "close": 0.004803, "volume": 448958.0, "close_time": 1757131199999, "quote_volume": 2156.719566, "trades": 64, "taker_buy_base": 148695.0, "taker_buy_quote": 714.536059 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.004795, "high": 0.0048, "low": 0.004759, "close": 0.004786, "volume": 1273538.0, "close_time": 1757145599999, "quote_volume": 6082.641626, "trades": 67, "taker_buy_base": 276500.0, "taker_buy_quote": 1319.343247 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.004793, "high": 0.004793, "low": 0.004749, "close": 0.004775, "volume": 1704942.0, "close_time": 1757159999999, "quote_volume": 8127.727465, "trades": 112, "taker_buy_base": 742585.0, "taker_buy_quote": 3535.36807 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.004784, "high": 0.00483, "low": 0.004773, "close": 0.004791, "volume": 1404602.0, "close_time": 1757174399999, "quote_volume": 6732.709405, "trades": 103, "taker_buy_base": 694992.0, "taker_buy_quote": 3335.476545 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.004799, "high": 0.004825, "low": 0.004748, "close": 0.004757, "volume": 1752393.0, "close_time": 1757188799999, "quote_volume": 8385.86027, "trades": 93, "taker_buy_base": 852884.0, "taker_buy_quote": 4073.705258 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.004764, "high": 0.004851, "low": 0.004764, "close": 0.004845, "volume": 913147.0, "close_time": 1757203199999, "quote_volume": 4403.22929, "trades": 104, "taker_buy_base": 507845.0, "taker_buy_quote": 2450.15951 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.004855, "high": 0.004896, "low": 0.004837, "close": 0.004892, "volume": 1338047.0, "close_time": 1757217599999, "quote_volume": 6507.675852, "trades": 141, "taker_buy_base": 1009768.0, "taker_buy_quote": 4914.441902 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.004884, "high": 0.004948, "low": 0.00487, "close": 0.004897, "volume": 2539252.0, "close_time": 1757231999999, "quote_volume": 12458.374288, "trades": 202, "taker_buy_base": 1139900.0, "taker_buy_quote": 5591.940671 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.004892, "high": 0.004931, "low": 0.004876, "close": 0.004919, "volume": 1751476.0, "close_time": 1757246399999, "quote_volume": 8594.393429, "trades": 140, "taker_buy_base": 1363685.0, "taker_buy_quote": 6695.993964 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.004919, "high": 0.004928, "low": 0.004878, "close": 0.004896, "volume": 3243917.0, "close_time": 1757260799999, "quote_volume": 15902.048352, "trades": 197, "taker_buy_base": 1898590.0, "taker_buy_quote": 9305.617419 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.004904, "high": 0.004904, "low": 0.004855, "close": 0.004898, "volume": 5045358.0, "close_time": 1757275199999, "quote_volume": 24577.499377, "trades": 256, "taker_buy_base": 1640917.0, "taker_buy_quote": 8006.022205 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.004886, "high": 0.004916, "low": 0.004875, "close": 0.004896, "volume": 6385416.0, "close_time": 1757289599999, "quote_volume": 31330.177937, "trades": 154, "taker_buy_base": 1610103.0, "taker_buy_quote": 7885.303301 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.004899, "high": 0.004954, "low": 0.004882, "close": 0.004933, "volume": 4715445.0, "close_time": 1757303999999, "quote_volume": 23269.166091, "trades": 185, "taker_buy_base": 3082307.0, "taker_buy_quote": 15243.880026 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.004939, "high": 0.004939, "low": 0.004879, "close": 0.004904, "volume": 1837520.0, "close_time": 1757318399999, "quote_volume": 9020.17019, "trades": 133, "taker_buy_base": 906594.0, "taker_buy_quote": 4451.472238 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.004899, "high": 0.004986, "low": 0.004898, "close": 0.00496, "volume": 4837511.0, "close_time": 1757332799999, "quote_volume": 24012.611067, "trades": 236, "taker_buy_base": 2916671.0, "taker_buy_quote": 14492.130573 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.00496, "high": 0.005012, "low": 0.004933, "close": 0.004993, "volume": 7680953.0, "close_time": 1757347199999, "quote_volume": 38208.583938, "trades": 338, "taker_buy_base": 5857083.0, "taker_buy_quote": 29151.300275 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.005004, "high": 0.005032, "low": 0.004949, "close": 0.004956, "volume": 25569395.0, "close_time": 1757361599999, "quote_volume": 128008.202585, "trades": 1188, "taker_buy_base": 1976725.0, "taker_buy_quote": 9883.768627 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.004964, "high": 0.005045, "low": 0.004944, "close": 0.005019, "volume": 2962412.0, "close_time": 1757375999999, "quote_volume": 14832.914852, "trades": 132, "taker_buy_base": 1988197.0, "taker_buy_quote": 9957.991524 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.005034, "high": 0.005069, "low": 0.004972, "close": 0.00503, "volume": 7452510.0, "close_time": 1757390399999, "quote_volume": 37414.118322, "trades": 518, "taker_buy_base": 4137908.0, "taker_buy_quote": 20787.889294 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.005028, "high": 0.005146, "low": 0.005017, "close": 0.005115, "volume": 4419659.0, "close_time": 1757404799999, "quote_volume": 22481.979542, "trades": 373, "taker_buy_base": 2362040.0, "taker_buy_quote": 12025.457671 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.005127, "high": 0.005288, "low": 0.005099, "close": 0.005124, "volume": 13925582.0, "close_time": 1757419199999, "quote_volume": 71850.134677, "trades": 730, "taker_buy_base": 6298301.0, "taker_buy_quote": 32545.924504 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.00511, "high": 0.00515, "low": 0.00496, "close": 0.004986, "volume": 8188564.0, "close_time": 1757433599999, "quote_volume": 41508.998512, "trades": 482, "taker_buy_base": 5322308.0, "taker_buy_quote": 27063.076744 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.004997, "high": 0.005013, "low": 0.004962, "close": 0.005, "volume": 2908283.0, "close_time": 1757447999999, "quote_volume": 14516.700907, "trades": 211, "taker_buy_base": 1592987.0, "taker_buy_quote": 7952.065014 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.005001, "high": 0.005027, "low": 0.00498, "close": 0.005009, "volume": 1793851.0, "close_time": 1757462399999, "quote_volume": 8967.815504, "trades": 118, "taker_buy_base": 643363.0, "taker_buy_quote": 3218.549101 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.005011, "high": 0.005092, "low": 0.004988, "close": 0.005067, "volume": 4552726.0, "close_time": 1757476799999, "quote_volume": 22987.311223, "trades": 376, "taker_buy_base": 2577254.0, "taker_buy_quote": 13032.993486 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.005067, "high": 0.00508, "low": 0.005015, "close": 0.005053, "volume": 5712973.0, "close_time": 1757491199999, "quote_volume": 28845.260453, "trades": 321, "taker_buy_base": 2772955.0, "taker_buy_quote": 14007.073255 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.005053, "high": 0.005069, "low": 0.005015, "close": 0.005026, "volume": 2642085.0, "close_time": 1757505599999, "quote_volume": 13311.611209, "trades": 156, "taker_buy_base": 1563187.0, "taker_buy_quote": 7874.350152 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.005027, "high": 0.005131, "low": 0.005027, "close": 0.005094, "volume": 3750370.0, "close_time": 1757519999999, "quote_volume": 19070.505748, "trades": 272, "taker_buy_base": 2408379.0, "taker_buy_quote": 12242.121108 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.005083, "high": 0.00509, "low": 0.004965, "close": 0.004988, "volume": 5233538.0, "close_time": 1757534399999, "quote_volume": 26363.6102, "trades": 317, "taker_buy_base": 2734064.0, "taker_buy_quote": 13786.060585 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.004986, "high": 0.005097, "low": 0.004986, "close": 0.005071, "volume": 2774119.0, "close_time": 1757548799999, "quote_volume": 14049.334538, "trades": 165, "taker_buy_base": 2073796.0, "taker_buy_quote": 10526.214352 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.005069, "high": 0.005105, "low": 0.00504, "close": 0.0051, "volume": 2208340.0, "close_time": 1757563199999, "quote_volume": 11186.458383, "trades": 197, "taker_buy_base": 763559.0, "taker_buy_quote": 3877.009461 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.005108, "high": 0.005147, "low": 0.005083, "close": 0.005127, "volume": 4195831.0, "close_time": 1757577599999, "quote_volume": 21460.20809, "trades": 286, "taker_buy_base": 2024419.0, "taker_buy_quote": 10340.507868 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.005126, "high": 0.005162, "low": 0.00508, "close": 0.00508, "volume": 4109888.0, "close_time": 1757591999999, "quote_volume": 21047.63006, "trades": 260, "taker_buy_base": 1882493.0, "taker_buy_quote": 9635.858816 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.005083, "high": 0.005123, "low": 0.004956, "close": 0.004995, "volume": 9485019.0, "close_time": 1757606399999, "quote_volume": 47760.978252, "trades": 699, "taker_buy_base": 3897744.0, "taker_buy_quote": 19583.950275 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.004994, "high": 0.005092, "low": 0.004994, "close": 0.005076, "volume": 1556051.0, "close_time": 1757620799999, "quote_volume": 7861.296945, "trades": 142, "taker_buy_base": 698826.0, "taker_buy_quote": 3537.013702 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.005074, "high": 0.005194, "low": 0.00507, "close": 0.005193, "volume": 4261636.0, "close_time": 1757635199999, "quote_volume": 21903.979634, "trades": 295, "taker_buy_base": 1844442.0, "taker_buy_quote": 9519.659949 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.005199, "high": 0.005435, "low": 0.005151, "close": 0.005188, "volume": 21466607.0, "close_time": 1757649599999, "quote_volume": 113851.015782, "trades": 1084, "taker_buy_base": 12910836.0, "taker_buy_quote": 68693.135053 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.005193, "high": 0.005214, "low": 0.005178, "close": 0.005188, "volume": 3591727.0, "close_time": 1757663999999, "quote_volume": 18661.459234, "trades": 208, "taker_buy_base": 2192633.0, "taker_buy_quote": 11391.828452 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.005192, "high": 0.00523, "low": 0.005161, "close": 0.005172, "volume": 2216918.0, "close_time": 1757678399999, "quote_volume": 11515.815618, "trades": 325, "taker_buy_base": 1258769.0, "taker_buy_quote": 6545.188422 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.005176, "high": 0.005252, "low": 0.005144, "close": 0.005241, "volume": 9007458.0, "close_time": 1757692799999, "quote_volume": 46942.846253, "trades": 633, "taker_buy_base": 4892343.0, "taker_buy_quote": 25597.788088 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.005236, "high": 0.005328, "low": 0.005231, "close": 0.005315, "volume": 11105078.0, "close_time": 1757707199999, "quote_volume": 58762.474126, "trades": 761, "taker_buy_base": 3392219.0, "taker_buy_quote": 17972.327346 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.005304, "high": 0.005367, "low": 0.005277, "close": 0.005365, "volume": 10659669.0, "close_time": 1757721599999, "quote_volume": 56565.417148, "trades": 595, "taker_buy_base": 1798832.0, "taker_buy_quote": 9569.022646 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.005368, "high": 0.00546, "low": 0.005338, "close": 0.005401, "volume": 4595933.0, "close_time": 1757735999999, "quote_volume": 24809.925032, "trades": 625, "taker_buy_base": 1868685.0, "taker_buy_quote": 10103.274522 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.005404, "high": 0.005455, "low": 0.00534, "close": 0.005442, "volume": 4845474.0, "close_time": 1757750399999, "quote_volume": 26133.112552, "trades": 672, "taker_buy_base": 1688130.0, "taker_buy_quote": 9115.880376 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.005451, "high": 0.005676, "low": 0.005448, "close": 0.005603, "volume": 22948140.0, "close_time": 1757764799999, "quote_volume": 127468.761362, "trades": 1526, "taker_buy_base": 13141473.0, "taker_buy_quote": 73001.410533 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.005596, "high": 0.005747, "low": 0.005528, "close": 0.005744, "volume": 32181246.0, "close_time": 1757779199999, "quote_volume": 181481.707655, "trades": 2029, "taker_buy_base": 12747236.0, "taker_buy_quote": 71855.274366 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.005737, "high": 0.005753, "low": 0.005511, "close": 0.005661, "volume": 122549453.0, "close_time": 1757793599999, "quote_volume": 688476.627332, "trades": 5031, "taker_buy_base": 60339254.0, "taker_buy_quote": 336898.881484 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.005664, "high": 0.005797, "low": 0.005661, "close": 0.005796, "volume": 10861527.0, "close_time": 1757807999999, "quote_volume": 62323.975486, "trades": 879, "taker_buy_base": 5421909.0, "taker_buy_quote": 31155.857195 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.00577, "high": 0.00577, "low": 0.005546, "close": 0.005553, "volume": 4806561.0, "close_time": 1757822399999, "quote_volume": 27047.620595, "trades": 768, "taker_buy_base": 3337899.0, "taker_buy_quote": 18763.350089 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.005553, "high": 0.005614, "low": 0.005492, "close": 0.005553, "volume": 13945011.0, "close_time": 1757836799999, "quote_volume": 77651.983533, "trades": 908, "taker_buy_base": 5865706.0, "taker_buy_quote": 32626.611536 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.005546, "high": 0.005565, "low": 0.005443, "close": 0.00546, "volume": 11456429.0, "close_time": 1757851199999, "quote_volume": 63211.941014, "trades": 1165, "taker_buy_base": 7584923.0, "taker_buy_quote": 41858.269203 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.005464, "high": 0.00551, "low": 0.005342, "close": 0.005397, "volume": 18411994.0, "close_time": 1757865599999, "quote_volume": 99921.883936, "trades": 1395, "taker_buy_base": 6769375.0, "taker_buy_quote": 36730.93302 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.00539, "high": 0.0055, "low": 0.00539, "close": 0.005447, "volume": 15944071.0, "close_time": 1757879999999, "quote_volume": 87180.22821, "trades": 945, "taker_buy_base": 8786007.0, "taker_buy_quote": 48037.800772 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.005449, "high": 0.005518, "low": 0.005408, "close": 0.005436, "volume": 2290629.0, "close_time": 1757894399999, "quote_volume": 12493.115841, "trades": 348, "taker_buy_base": 723092.0, "taker_buy_quote": 3951.008285 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.005431, "high": 0.005483, "low": 0.00534, "close": 0.005472, "volume": 2561453.0, "close_time": 1757908799999, "quote_volume": 13924.813633, "trades": 445, "taker_buy_base": 877146.0, "taker_buy_quote": 4777.722915 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.005467, "high": 0.005479, "low": 0.005233, "close": 0.005263, "volume": 9155129.0, "close_time": 1757923199999, "quote_volume": 49076.329331, "trades": 1215, "taker_buy_base": 2932395.0, "taker_buy_quote": 15746.256827 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.00526, "high": 0.005266, "low": 0.005108, "close": 0.005163, "volume": 16715107.0, "close_time": 1757937599999, "quote_volume": 86464.869705, "trades": 1371, "taker_buy_base": 9931077.0, "taker_buy_quote": 51397.511439 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.005157, "high": 0.00521, "low": 0.005014, "close": 0.005065, "volume": 10841723.0, "close_time": 1757951999999, "quote_volume": 55481.081066, "trades": 648, "taker_buy_base": 5040132.0, "taker_buy_quote": 25907.365105 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.00506, "high": 0.005102, "low": 0.005, "close": 0.005066, "volume": 4522931.0, "close_time": 1757966399999, "quote_volume": 22800.812029, "trades": 388, "taker_buy_base": 1920577.0, "taker_buy_quote": 9705.648565 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.005066, "high": 0.005145, "low": 0.005066, "close": 0.005112, "volume": 4706725.0, "close_time": 1757980799999, "quote_volume": 23987.291803, "trades": 211, "taker_buy_base": 2301406.0, "taker_buy_quote": 11752.472038 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.005105, "high": 0.005108, "low": 0.005061, "close": 0.005061, "volume": 1209598.0, "close_time": 1757995199999, "quote_volume": 6144.045416, "trades": 210, "taker_buy_base": 1025009.0, "taker_buy_quote": 5206.750951 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.005062, "high": 0.005186, "low": 0.005022, "close": 0.005172, "volume": 6372883.0, "close_time": 1758009599999, "quote_volume": 32493.186485, "trades": 304, "taker_buy_base": 2060915.0, "taker_buy_quote": 10526.254329 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.005186, "high": 0.005207, "low": 0.00513, "close": 0.005144, "volume": 3252767.0, "close_time": 1758023999999, "quote_volume": 16804.38605, "trades": 139, "taker_buy_base": 1473406.0, "taker_buy_quote": 7625.289709 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.005144, "high": 0.005193, "low": 0.005084, "close": 0.005189, "volume": 3811385.0, "close_time": 1758038399999, "quote_volume": 19526.886351, "trades": 211, "taker_buy_base": 2308702.0, "taker_buy_quote": 11830.323922 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.005172, "high": 0.00521, "low": 0.005133, "close": 0.005192, "volume": 24111171.0, "close_time": 1758052799999, "quote_volume": 124559.715906, "trades": 697, "taker_buy_base": 21301088.0, "taker_buy_quote": 110040.4164 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.005182, "high": 0.005202, "low": 0.005165, "close": 0.005182, "volume": 1347570.0, "close_time": 1758067199999, "quote_volume": 6979.718915, "trades": 107, "taker_buy_base": 461196.0, "taker_buy_quote": 2389.15468 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.005187, "high": 0.005217, "low": 0.005128, "close": 0.005129, "volume": 2779054.0, "close_time": 1758081599999, "quote_volume": 14394.553193, "trades": 159, "taker_buy_base": 990657.0, "taker_buy_quote": 5122.490355 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.005128, "high": 0.005187, "low": 0.005084, "close": 0.005139, "volume": 3133715.0, "close_time": 1758095999999, "quote_volume": 16091.890468, "trades": 149, "taker_buy_base": 1699830.0, "taker_buy_quote": 8727.0563 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.005145, "high": 0.005145, "low": 0.005053, "close": 0.00508, "volume": 2940639.0, "close_time": 1758110399999, "quote_volume": 14967.417517, "trades": 145, "taker_buy_base": 1092666.0, "taker_buy_quote": 5567.384953 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.005075, "high": 0.005106, "low": 0.005037, "close": 0.00504, "volume": 3063239.0, "close_time": 1758124799999, "quote_volume": 15518.017781, "trades": 268, "taker_buy_base": 1372567.0, "taker_buy_quote": 6952.782815 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.005031, "high": 0.0052, "low": 0.005007, "close": 0.005198, "volume": 9976089.0, "close_time": 1758139199999, "quote_volume": 51088.979052, "trades": 1104, "taker_buy_base": 5287230.0, "taker_buy_quote": 27079.912421 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.005197, "high": 0.005298, "low": 0.005115, "close": 0.005258, "volume": 6852911.0, "close_time": 1758153599999, "quote_volume": 35906.101924, "trades": 647, "taker_buy_base": 3646155.0, "taker_buy_quote": 19126.101976 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.005263, "high": 0.005275, "low": 0.005212, "close": 0.005265, "volume": 1704321.0, "close_time": 1758167999999, "quote_volume": 8933.72301, "trades": 250, "taker_buy_base": 819804.0, "taker_buy_quote": 4293.64572 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.005263, "high": 0.005279, "low": 0.00518, "close": 0.005202, "volume": 9475780.0, "close_time": 1758182399999, "quote_volume": 49545.75751, "trades": 772, "taker_buy_base": 3439098.0, "taker_buy_quote": 17976.723122 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.005206, "high": 0.005251, "low": 0.005167, "close": 0.005173, "volume": 3405732.0, "close_time": 1758196799999, "quote_volume": 17748.160303, "trades": 413, "taker_buy_base": 1333498.0, "taker_buy_quote": 6939.865728 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.005171, "high": 0.005248, "low": 0.005159, "close": 0.005242, "volume": 10334531.0, "close_time": 1758211199999, "quote_volume": 53909.608829, "trades": 580, "taker_buy_base": 6343619.0, "taker_buy_quote": 33117.682684 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.005237, "high": 0.0053, "low": 0.005231, "close": 0.005249, "volume": 2951125.0, "close_time": 1758225599999, "quote_volume": 15550.94938, "trades": 480, "taker_buy_base": 1514162.0, "taker_buy_quote": 7981.049147 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.005249, "high": 0.005278, "low": 0.005211, "close": 0.005263, "volume": 8668563.0, "close_time": 1758239999999, "quote_volume": 45595.256423, "trades": 558, "taker_buy_base": 3369077.0, "taker_buy_quote": 17725.57258 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.00526, "high": 0.005334, "low": 0.005129, "close": 0.005129, "volume": 3068389.0, "close_time": 1758254399999, "quote_volume": 16101.326514, "trades": 471, "taker_buy_base": 1569286.0, "taker_buy_quote": 8254.400656 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.005129, "high": 0.005148, "low": 0.005086, "close": 0.005114, "volume": 24356701.0, "close_time": 1758268799999, "quote_volume": 125058.706165, "trades": 1205, "taker_buy_base": 3071514.0, "taker_buy_quote": 15750.360369 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.005111, "high": 0.005144, "low": 0.005036, "close": 0.005062, "volume": 7444973.0, "close_time": 1758283199999, "quote_volume": 38048.15351, "trades": 1013, "taker_buy_base": 2476879.0, "taker_buy_quote": 12681.950425 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.005054, "high": 0.005102, "low": 0.004989, "close": 0.005041, "volume": 6108460.0, "close_time": 1758297599999, "quote_volume": 30782.873833, "trades": 670, "taker_buy_base": 2980428.0, "taker_buy_quote": 15005.321782 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.00505, "high": 0.005069, "low": 0.004996, "close": 0.005012, "volume": 1022050.0, "close_time": 1758311999999, "quote_volume": 5145.055167, "trades": 182, "taker_buy_base": 481206.0, "taker_buy_quote": 2421.858029 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.005012, "high": 0.00503, "low": 0.004983, "close": 0.005014, "volume": 1798476.0, "close_time": 1758326399999, "quote_volume": 9003.561985, "trades": 204, "taker_buy_base": 493706.0, "taker_buy_quote": 2474.407668 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.005017, "high": 0.005085, "low": 0.00497, "close": 0.005018, "volume": 1788276.0, "close_time": 1758340799999, "quote_volume": 8977.064971, "trades": 353, "taker_buy_base": 896333.0, "taker_buy_quote": 4499.246425 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.005012, "high": 0.005073, "low": 0.005009, "close": 0.005043, "volume": 3671584.0, "close_time": 1758355199999, "quote_volume": 18500.676859, "trades": 337, "taker_buy_base": 2561421.0, "taker_buy_quote": 12903.960001 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.005043, "high": 0.005052, "low": 0.004994, "close": 0.005021, "volume": 4498889.0, "close_time": 1758369599999, "quote_volume": 22561.33339, "trades": 359, "taker_buy_base": 1127914.0, "taker_buy_quote": 5676.067363 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.005016, "high": 0.005117, "low": 0.005005, "close": 0.005095, "volume": 4233270.0, "close_time": 1758383999999, "quote_volume": 21434.872316, "trades": 403, "taker_buy_base": 3042052.0, "taker_buy_quote": 15443.728102 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.005099, "high": 0.005099, "low": 0.005026, "close": 0.005026, "volume": 3498899.0, "close_time": 1758398399999, "quote_volume": 17745.53125, "trades": 289, "taker_buy_base": 2581198.0, "taker_buy_quote": 13104.720686 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.005032, "high": 0.005063, "low": 0.005027, "close": 0.005039, "volume": 991753.0, "close_time": 1758412799999, "quote_volume": 5008.200709, "trades": 133, "taker_buy_base": 806167.0, "taker_buy_quote": 4070.457569 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.005032, "high": 0.005055, "low": 0.005009, "close": 0.005055, "volume": 551259.0, "close_time": 1758427199999, "quote_volume": 2773.684167, "trades": 91, "taker_buy_base": 249446.0, "taker_buy_quote": 1255.054987 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.005056, "high": 0.00509, "low": 0.005037, "close": 0.005076, "volume": 1059173.0, "close_time": 1758441599999, "quote_volume": 5374.561793, "trades": 156, "taker_buy_base": 896492.0, "taker_buy_quote": 4550.687841 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.005078, "high": 0.005078, "low": 0.004963, "close": 0.004993, "volume": 8254067.0, "close_time": 1758455999999, "quote_volume": 41274.230364, "trades": 367, "taker_buy_base": 2312269.0, "taker_buy_quote": 11574.642268 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.004986, "high": 0.00503, "low": 0.00498, "close": 0.005, "volume": 1837507.0, "close_time": 1758470399999, "quote_volume": 9192.276438, "trades": 219, "taker_buy_base": 879946.0, "taker_buy_quote": 4401.824469 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.005004, "high": 0.00501, "low": 0.004939, "close": 0.004986, "volume": 2920544.0, "close_time": 1758484799999, "quote_volume": 14536.729805, "trades": 285, "taker_buy_base": 1318814.0, "taker_buy_quote": 6566.388727 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.004976, "high": 0.004998, "low": 0.004939, "close": 0.004939, "volume": 2551601.0, "close_time": 1758499199999, "quote_volume": 12675.592424, "trades": 273, "taker_buy_base": 1130626.0, "taker_buy_quote": 5625.485222 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.004939, "high": 0.004958, "low": 0.00465, "close": 0.004741, "volume": 22787895.0, "close_time": 1758513599999, "quote_volume": 108811.796837, "trades": 1522, "taker_buy_base": 9718074.0, "taker_buy_quote": 46347.484733 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.004733, "high": 0.004757, "low": 0.00435, "close": 0.004533, "volume": 48116444.0, "close_time": 1758527999999, "quote_volume": 218672.269534, "trades": 2243, "taker_buy_base": 19753797.0, "taker_buy_quote": 89375.505729 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.004531, "high": 0.004531, "low": 0.004452, "close": 0.004462, "volume": 16692153.0, "close_time": 1758542399999, "quote_volume": 75044.466272, "trades": 1100, "taker_buy_base": 7669484.0, "taker_buy_quote": 34519.972588 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.004458, "high": 0.004499, "low": 0.004414, "close": 0.004432, "volume": 12742080.0, "close_time": 1758556799999, "quote_volume": 56836.614543, "trades": 847, "taker_buy_base": 3190440.0, "taker_buy_quote": 14242.746626 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.004432, "high": 0.004454, "low": 0.004383, "close": 0.004404, "volume": 7008480.0, "close_time": 1758571199999, "quote_volume": 31019.202724, "trades": 453, "taker_buy_base": 2052773.0, "taker_buy_quote": 9074.783698 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.004408, "high": 0.004502, "low": 0.004405, "close": 0.004498, "volume": 7576209.0, "close_time": 1758585599999, "quote_volume": 33879.567745, "trades": 310, "taker_buy_base": 5272275.0, "taker_buy_quote": 23583.854219 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.004493, "high": 0.004582, "low": 0.00436, "close": 0.004457, "volume": 17236096.0, "close_time": 1758599999999, "quote_volume": 77901.754139, "trades": 1256, "taker_buy_base": 9913555.0, "taker_buy_quote": 44923.080194 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.004472, "high": 0.00452, "low": 0.004409, "close": 0.004475, "volume": 3911431.0, "close_time": 1758614399999, "quote_volume": 17542.751368, "trades": 427, "taker_buy_base": 2108489.0, "taker_buy_quote": 9462.751396 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.004475, "high": 0.004515, "low": 0.00446, "close": 0.004482, "volume": 3922018.0, "close_time": 1758628799999, "quote_volume": 17628.078115, "trades": 409, "taker_buy_base": 2019405.0, "taker_buy_quote": 9074.173242 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.00448, "high": 0.0045, "low": 0.004436, "close": 0.004481, "volume": 20300416.0, "close_time": 1758643199999, "quote_volume": 90807.863985, "trades": 739, "taker_buy_base": 18238737.0, "taker_buy_quote": 81595.005293 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.004483, "high": 0.004538, "low": 0.004416, "close": 0.004423, "volume": 6047784.0, "close_time": 1758657599999, "quote_volume": 27019.576657, "trades": 360, "taker_buy_base": 2751855.0, "taker_buy_quote": 12304.996195 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.004443, "high": 0.004506, "low": 0.004429, "close": 0.004457, "volume": 2609794.0, "close_time": 1758671999999, "quote_volume": 11633.20164, "trades": 325, "taker_buy_base": 1656305.0, "taker_buy_quote": 7386.056126 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.004467, "high": 0.004504, "low": 0.004386, "close": 0.004394, "volume": 3347793.0, "close_time": 1758686399999, "quote_volume": 14843.286862, "trades": 335, "taker_buy_base": 1493797.0, "taker_buy_quote": 6622.439994 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.004395, "high": 0.004449, "low": 0.004338, "close": 0.004445, "volume": 4836045.0, "close_time": 1758700799999, "quote_volume": 21162.817687, "trades": 356, "taker_buy_base": 1674291.0, "taker_buy_quote": 7321.716856 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.004452, "high": 0.004483, "low": 0.004417, "close": 0.00446, "volume": 14068093.0, "close_time": 1758715199999, "quote_volume": 62632.277416, "trades": 653, "taker_buy_base": 5091805.0, "taker_buy_quote": 22606.814357 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.004463, "high": 0.00449, "low": 0.004402, "close": 0.004432, "volume": 5479713.0, "close_time": 1758729599999, "quote_volume": 24360.404892, "trades": 654, "taker_buy_base": 2127371.0, "taker_buy_quote": 9460.069962 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.004433, "high": 0.004461, "low": 0.004411, "close": 0.004438, "volume": 3227178.0, "close_time": 1758743999999, "quote_volume": 14312.265376, "trades": 270, "taker_buy_base": 1438656.0, "taker_buy_quote": 6389.548394 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.004435, "high": 0.004438, "low": 0.004372, "close": 0.004386, "volume": 2234235.0, "close_time": 1758758399999, "quote_volume": 9827.564679, "trades": 257, "taker_buy_base": 780708.0, "taker_buy_quote": 3438.769191 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.004386, "high": 0.004386, "low": 0.004247, "close": 0.004276, "volume": 13127341.0, "close_time": 1758772799999, "quote_volume": 56535.014995, "trades": 804, "taker_buy_base": 5154139.0, "taker_buy_quote": 22242.838281 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.004276, "high": 0.004301, "low": 0.004192, "close": 0.0042, "volume": 8833176.0, "close_time": 1758787199999, "quote_volume": 37522.585087, "trades": 743, "taker_buy_base": 4859381.0, "taker_buy_quote": 20701.24833 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.004203, "high": 0.004248, "low": 0.004154, "close": 0.004158, "volume": 4806701.0, "close_time": 1758801599999, "quote_volume": 20181.317883, "trades": 566, "taker_buy_base": 1854274.0, "taker_buy_quote": 7793.390153 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.004162, "high": 0.004184, "low": 0.004067, "close": 0.004138, "volume": 12569624.0, "close_time": 1758815999999, "quote_volume": 51825.54828, "trades": 756, "taker_buy_base": 6182037.0, "taker_buy_quote": 25498.436175 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.00414, "high": 0.00415, "low": 0.003949, "close": 0.004042, "volume": 17727440.0, "close_time": 1758830399999, "quote_volume": 71402.570672, "trades": 1384, "taker_buy_base": 8513041.0, "taker_buy_quote": 34411.993851 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.004046, "high": 0.004046, "low": 0.003929, "close": 0.00395, "volume": 13514913.0, "close_time": 1758844799999, "quote_volume": 53888.258845, "trades": 859, "taker_buy_base": 3540417.0, "taker_buy_quote": 14100.0322 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.003961, "high": 0.004069, "low": 0.003961, "close": 0.00406, "volume": 5207903.0, "close_time": 1758859199999, "quote_volume": 21077.590595, "trades": 520, "taker_buy_base": 2560744.0, "taker_buy_quote": 10372.924271 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.004065, "high": 0.004083, "low": 0.004025, "close": 0.004063, "volume": 3762593.0, "close_time": 1758873599999, "quote_volume": 15275.577342, "trades": 394, "taker_buy_base": 2297006.0, "taker_buy_quote": 9327.746253 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.004084, "high": 0.004146, "low": 0.004044, "close": 0.004127, "volume": 3885228.0, "close_time": 1758887999999, "quote_volume": 15913.494637, "trades": 454, "taker_buy_base": 2194712.0, "taker_buy_quote": 8999.861772 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.004105, "high": 0.004208, "low": 0.004072, "close": 0.004179, "volume": 21197588.0, "close_time": 1758902399999, "quote_volume": 88157.880807, "trades": 1585, "taker_buy_base": 11364642.0, "taker_buy_quote": 47316.85405 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.004179, "high": 0.004363, "low": 0.004175, "close": 0.004294, "volume": 9668694.0, "close_time": 1758916799999, "quote_volume": 41330.95571, "trades": 1003, "taker_buy_base": 4274334.0, "taker_buy_quote": 18327.800721 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.004292, "high": 0.004302, "low": 0.004229, "close": 0.004256, "volume": 2590107.0, "close_time": 1758931199999, "quote_volume": 11020.912495, "trades": 247, "taker_buy_base": 1661569.0, "taker_buy_quote": 7058.477567 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.004255, "high": 0.004267, "low": 0.004217, "close": 0.004247, "volume": 1555474.0, "close_time": 1758945599999, "quote_volume": 6600.958442, "trades": 148, "taker_buy_base": 842256.0, "taker_buy_quote": 3574.310548 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.004248, "high": 0.004298, "low": 0.004243, "close": 0.004249, "volume": 3353141.0, "close_time": 1758959999999, "quote_volume": 14302.413164, "trades": 308, "taker_buy_base": 1916111.0, "taker_buy_quote": 8176.98719 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.004248, "high": 0.004268, "low": 0.004211, "close": 0.00426, "volume": 3329088.0, "close_time": 1758974399999, "quote_volume": 14122.598203, "trades": 381, "taker_buy_base": 2152694.0, "taker_buy_quote": 9132.066675 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.00426, "high": 0.004289, "low": 0.004228, "close": 0.004281, "volume": 3760862.0, "close_time": 1758988799999, "quote_volume": 16011.477485, "trades": 306, "taker_buy_base": 2539752.0, "taker_buy_quote": 10815.269243 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.004287, "high": 0.004293, "low": 0.0042, "close": 0.004215, "volume": 1380466.0, "close_time": 1759003199999, "quote_volume": 5859.116434, "trades": 136, "taker_buy_base": 603306.0, "taker_buy_quote": 2570.801104 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.004215, "high": 0.004261, "low": 0.004202, "close": 0.004214, "volume": 902423.0, "close_time": 1759017599999, "quote_volume": 3808.189696, "trades": 159, "taker_buy_base": 303730.0, "taker_buy_quote": 1284.685947 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.004213, "high": 0.004213, "low": 0.004167, "close": 0.004191, "volume": 1091088.0, "close_time": 1759031999999, "quote_volume": 4566.406977, "trades": 173, "taker_buy_base": 500628.0, "taker_buy_quote": 2096.538701 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.00419, "high": 0.004194, "low": 0.004147, "close": 0.004161, "volume": 5464475.0, "close_time": 1759046399999, "quote_volume": 22720.438836, "trades": 144, "taker_buy_base": 3355852.0, "taker_buy_quote": 13938.577433 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.004163, "high": 0.004163, "low": 0.004122, "close": 0.004133, "volume": 5016912.0, "close_time": 1759060799999, "quote_volume": 20781.22647, "trades": 220, "taker_buy_base": 3776664.0, "taker_buy_quote": 15654.428697 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.004121, "high": 0.004196, "low": 0.004098, "close": 0.004179, "volume": 4529313.0, "close_time": 1759075199999, "quote_volume": 18838.160151, "trades": 221, "taker_buy_base": 2778486.0, "taker_buy_quote": 11582.225857 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.004193, "high": 0.004232, "low": 0.00419, "close": 0.004232, "volume": 6656612.0, "close_time": 1759089599999, "quote_volume": 28005.494974, "trades": 256, "taker_buy_base": 3189512.0, "taker_buy_quote": 13419.877114 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.004232, "high": 0.004295, "low": 0.004232, "close": 0.00429, "volume": 7506063.0, "close_time": 1759103999999, "quote_volume": 32007.022816, "trades": 321, "taker_buy_base": 4537397.0, "taker_buy_quote": 19331.074331 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.00428, "high": 0.004311, "low": 0.004247, "close": 0.004282, "volume": 1338856.0, "close_time": 1759118399999, "quote_volume": 5729.005907, "trades": 99, "taker_buy_base": 360270.0, "taker_buy_quote": 1539.853707 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.004285, "high": 0.004285, "low": 0.00424, "close": 0.004272, "volume": 2819940.0, "close_time": 1759132799999, "quote_volume": 12002.137348, "trades": 100, "taker_buy_base": 1872663.0, "taker_buy_quote": 7969.148105 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.004274, "high": 0.00429, "low": 0.004202, "close": 0.004227, "volume": 2778061.0, "close_time": 1759147199999, "quote_volume": 11796.440519, "trades": 135, "taker_buy_base": 1188918.0, "taker_buy_quote": 5048.144773 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.004225, "high": 0.004284, "low": 0.004145, "close": 0.00421, "volume": 7398441.0, "close_time": 1759161599999, "quote_volume": 31160.280921, "trades": 319, "taker_buy_base": 4406294.0, "taker_buy_quote": 18555.414259 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.004215, "high": 0.004248, "low": 0.004167, "close": 0.004248, "volume": 10249541.0, "close_time": 1759175999999, "quote_volume": 43128.75456, "trades": 299, "taker_buy_base": 5796192.0, "taker_buy_quote": 24396.656139 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.004254, "high": 0.004295, "low": 0.004216, "close": 0.00422, "volume": 14157661.0, "close_time": 1759190399999, "quote_volume": 60168.749919, "trades": 295, "taker_buy_base": 7091150.0, "taker_buy_quote": 30131.737802 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.004218, "high": 0.004225, "low": 0.004166, "close": 0.004197, "volume": 8881188.0, "close_time": 1759204799999, "quote_volume": 37326.2755, "trades": 170, "taker_buy_base": 4567708.0, "taker_buy_quote": 19187.597308 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.004197, "high": 0.004232, "low": 0.00419, "close": 0.004196, "volume": 5672627.0, "close_time": 1759219199999, "quote_volume": 23894.012277, "trades": 116, "taker_buy_base": 2150574.0, "taker_buy_quote": 9059.283272 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.004197, "high": 0.004198, "low": 0.004132, "close": 0.004157, "volume": 5599825.0, "close_time": 1759233599999, "quote_volume": 23314.682433, "trades": 145, "taker_buy_base": 3775947.0, "taker_buy_quote": 15728.988224 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.004157, "high": 0.004167, "low": 0.004068, "close": 0.004086, "volume": 14672386.0, "close_time": 1759247999999, "quote_volume": 60437.185702, "trades": 355, "taker_buy_base": 6024361.0, "taker_buy_quote": 24808.812326 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.004082, "high": 0.004196, "low": 0.004071, "close": 0.00419, "volume": 7655971.0, "close_time": 1759262399999, "quote_volume": 31395.532932, "trades": 317, "taker_buy_base": 3231965.0, "taker_buy_quote": 13248.338351 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.004202, "high": 0.004232, "low": 0.004148, "close": 0.004173, "volume": 3726294.0, "close_time": 1759276799999, "quote_volume": 15576.606062, "trades": 156, "taker_buy_base": 3093069.0, "taker_buy_quote": 12927.47277 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.004183, "high": 0.004187, "low": 0.004114, "close": 0.004114, "volume": 3709001.0, "close_time": 1759291199999, "quote_volume": 15398.096613, "trades": 107, "taker_buy_base": 877631.0, "taker_buy_quote": 3647.431023 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.004116, "high": 0.004173, "low": 0.004114, "close": 0.004141, "volume": 2641663.0, "close_time": 1759305599999, "quote_volume": 10901.797368, "trades": 88, "taker_buy_base": 1752484.0, "taker_buy_quote": 7224.1382 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.00414, "high": 0.004347, "low": 0.00414, "close": 0.004328, "volume": 7945028.0, "close_time": 1759319999999, "quote_volume": 33969.769576, "trades": 320, "taker_buy_base": 4370965.0, "taker_buy_quote": 18715.79191 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.004338, "high": 0.004339, "low": 0.004276, "close": 0.004305, "volume": 9701624.0, "close_time": 1759334399999, "quote_volume": 41675.930204, "trades": 327, "taker_buy_base": 3082136.0, "taker_buy_quote": 13253.807343 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.004325, "high": 0.004387, "low": 0.004277, "close": 0.004371, "volume": 4350115.0, "close_time": 1759348799999, "quote_volume": 18920.274736, "trades": 201, "taker_buy_base": 2541418.0, "taker_buy_quote": 11034.845099 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.004375, "high": 0.004375, "low": 0.004336, "close": 0.004367, "volume": 1885733.0, "close_time": 1759363199999, "quote_volume": 8201.087611, "trades": 95, "taker_buy_base": 616624.0, "taker_buy_quote": 2682.971523 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.004365, "high": 0.004453, "low": 0.004343, "close": 0.004453, "volume": 3069937.0, "close_time": 1759377599999, "quote_volume": 13530.790149, "trades": 204, "taker_buy_base": 1625435.0, "taker_buy_quote": 7162.192057 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.004446, "high": 0.004512, "low": 0.004434, "close": 0.004444, "volume": 11866069.0, "close_time": 1759391999999, "quote_volume": 53229.752921, "trades": 443, "taker_buy_base": 6340522.0, "taker_buy_quote": 28471.998673 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.004442, "high": 0.004481, "low": 0.004421, "close": 0.004453, "volume": 4090302.0, "close_time": 1759406399999, "quote_volume": 18190.243145, "trades": 213, "taker_buy_base": 1996189.0, "taker_buy_quote": 8869.312067 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.004445, "high": 0.00448, "low": 0.004309, "close": 0.004397, "volume": 4908951.0, "close_time": 1759420799999, "quote_volume": 21633.822612, "trades": 361, "taker_buy_base": 2419078.0, "taker_buy_quote": 10648.040124 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.004393, "high": 0.004505, "low": 0.00439, "close": 0.004477, "volume": 4804931.0, "close_time": 1759435199999, "quote_volume": 21416.631534, "trades": 304, "taker_buy_base": 2268351.0, "taker_buy_quote": 10116.090909 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.004483, "high": 0.004489, "low": 0.004435, "close": 0.004452, "volume": 3500829.0, "close_time": 1759449599999, "quote_volume": 15615.969197, "trades": 193, "taker_buy_base": 1493858.0, "taker_buy_quote": 6664.30995 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.004452, "high": 0.004452, "low": 0.00438, "close": 0.004402, "volume": 5249757.0, "close_time": 1759463999999, "quote_volume": 23134.039278, "trades": 270, "taker_buy_base": 4242299.0, "taker_buy_quote": 18675.31246 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.004401, "high": 0.004449, "low": 0.004401, "close": 0.004423, "volume": 2402458.0, "close_time": 1759478399999, "quote_volume": 10633.626304, "trades": 227, "taker_buy_base": 1470679.0, "taker_buy_quote": 6510.667344 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.004423, "high": 0.004423, "low": 0.004374, "close": 0.004397, "volume": 4145661.0, "close_time": 1759492799999, "quote_volume": 18213.055254, "trades": 331, "taker_buy_base": 1972041.0, "taker_buy_quote": 8663.291836 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.004394, "high": 0.004492, "low": 0.00436, "close": 0.004492, "volume": 6523341.0, "close_time": 1759507199999, "quote_volume": 28678.370536, "trades": 460, "taker_buy_base": 3303267.0, "taker_buy_quote": 14557.158893 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.004491, "high": 0.00455, "low": 0.0044, "close": 0.004487, "volume": 6846747.0, "close_time": 1759521599999, "quote_volume": 30614.904367, "trades": 640, "taker_buy_base": 4468933.0, "taker_buy_quote": 20007.044457 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.004486, "high": 0.004507, "low": 0.004462, "close": 0.004469, "volume": 1235363.0, "close_time": 1759535999999, "quote_volume": 5538.928093, "trades": 131, "taker_buy_base": 598804.0, "taker_buy_quote": 2680.838982 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.004466, "high": 0.004478, "low": 0.004375, "close": 0.004393, "volume": 1193679.0, "close_time": 1759550399999, "quote_volume": 5277.929238, "trades": 160, "taker_buy_base": 488402.0, "taker_buy_quote": 2157.152107 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.004402, "high": 0.004437, "low": 0.004379, "close": 0.004406, "volume": 1237243.0, "close_time": 1759564799999, "quote_volume": 5455.185915, "trades": 112, "taker_buy_base": 866956.0, "taker_buy_quote": 3820.584315 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.004395, "high": 0.004405, "low": 0.004316, "close": 0.00433, "volume": 1626329.0, "close_time": 1759579199999, "quote_volume": 7081.169168, "trades": 154, "taker_buy_base": 760081.0, "taker_buy_quote": 3311.746076 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.004331, "high": 0.004377, "low": 0.004242, "close": 0.004258, "volume": 3220834.0, "close_time": 1759593599999, "quote_volume": 13849.379364, "trades": 270, "taker_buy_base": 1546946.0, "taker_buy_quote": 6679.049794 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.004251, "high": 0.004256, "low": 0.004194, "close": 0.004228, "volume": 2646522.0, "close_time": 1759607999999, "quote_volume": 11190.132791, "trades": 211, "taker_buy_base": 1568365.0, "taker_buy_quote": 6644.687034 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.004235, "high": 0.004267, "low": 0.004233, "close": 0.004245, "volume": 2846857.0, "close_time": 1759622399999, "quote_volume": 12098.606365, "trades": 102, "taker_buy_base": 2232099.0, "taker_buy_quote": 9492.945107 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.004243, "high": 0.004343, "low": 0.004216, "close": 0.004323, "volume": 2033579.0, "close_time": 1759636799999, "quote_volume": 8726.732395, "trades": 218, "taker_buy_base": 579100.0, "taker_buy_quote": 2485.098526 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.004327, "high": 0.004405, "low": 0.004318, "close": 0.0044, "volume": 5617996.0, "close_time": 1759651199999, "quote_volume": 24572.154964, "trades": 401, "taker_buy_base": 3295414.0, "taker_buy_quote": 14446.675255 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.004406, "high": 0.004416, "low": 0.004272, "close": 0.00429, "volume": 6704564.0, "close_time": 1759665599999, "quote_volume": 29073.576365, "trades": 487, "taker_buy_base": 2971306.0, "taker_buy_quote": 12947.590444 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.004289, "high": 0.004302, "low": 0.004259, "close": 0.004297, "volume": 3801528.0, "close_time": 1759679999999, "quote_volume": 16272.400411, "trades": 259, "taker_buy_base": 2370151.0, "taker_buy_quote": 10147.598489 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.004294, "high": 0.004303, "low": 0.0042, "close": 0.0042, "volume": 3171545.0, "close_time": 1759694399999, "quote_volume": 13459.284634, "trades": 274, "taker_buy_base": 1705205.0, "taker_buy_quote": 7240.558782 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0042, "high": 0.004234, "low": 0.004187, "close": 0.004217, "volume": 785438.0, "close_time": 1759708799999, "quote_volume": 3307.063389, "trades": 149, "taker_buy_base": 341576.0, "taker_buy_quote": 1440.730001 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.004218, "high": 0.004278, "low": 0.004184, "close": 0.004245, "volume": 3928520.0, "close_time": 1759723199999, "quote_volume": 16641.407406, "trades": 359, "taker_buy_base": 2826124.0, "taker_buy_quote": 11985.192166 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.004237, "high": 0.004506, "low": 0.004217, "close": 0.004339, "volume": 12644512.0, "close_time": 1759737599999, "quote_volume": 54908.006024, "trades": 530, "taker_buy_base": 5626756.0, "taker_buy_quote": 24545.240893 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.004342, "high": 0.004406, "low": 0.004323, "close": 0.004376, "volume": 3375263.0, "close_time": 1759751999999, "quote_volume": 14754.269346, "trades": 243, "taker_buy_base": 1218051.0, "taker_buy_quote": 5328.4645 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.004385, "high": 0.004444, "low": 0.004376, "close": 0.004426, "volume": 4605745.0, "close_time": 1759766399999, "quote_volume": 20317.977969, "trades": 504, "taker_buy_base": 2073042.0, "taker_buy_quote": 9155.871806 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.004423, "high": 0.004461, "low": 0.004403, "close": 0.004435, "volume": 12855432.0, "close_time": 1759780799999, "quote_volume": 56902.789212, "trades": 550, "taker_buy_base": 4316478.0, "taker_buy_quote": 19132.956148 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.004439, "high": 0.004441, "low": 0.004396, "close": 0.004416, "volume": 15815343.0, "close_time": 1759795199999, "quote_volume": 69690.805777, "trades": 413, "taker_buy_base": 1664987.0, "taker_buy_quote": 7356.000167 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.004415, "high": 0.004444, "low": 0.004405, "close": 0.004418, "volume": 2471820.0, "close_time": 1759809599999, "quote_volume": 10940.942085, "trades": 268, "taker_buy_base": 1073117.0, "taker_buy_quote": 4758.255314 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.004416, "high": 0.004446, "low": 0.004327, "close": 0.004335, "volume": 2487428.0, "close_time": 1759823999999, "quote_volume": 10936.528495, "trades": 286, "taker_buy_base": 934858.0, "taker_buy_quote": 4110.794759 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.004344, "high": 0.004393, "low": 0.004305, "close": 0.004385, "volume": 7885203.0, "close_time": 1759838399999, "quote_volume": 34217.282756, "trades": 335, "taker_buy_base": 7008947.0, "taker_buy_quote": 30406.662572 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.004374, "high": 0.004394, "low": 0.004174, "close": 0.004191, "volume": 28865702.0, "close_time": 1759852799999, "quote_volume": 122000.40634, "trades": 982, "taker_buy_base": 17631984.0, "taker_buy_quote": 74493.389581 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.00419, "high": 0.004243, "low": 0.004152, "close": 0.004201, "volume": 9092532.0, "close_time": 1759867199999, "quote_volume": 38002.451292, "trades": 551, "taker_buy_base": 3104803.0, "taker_buy_quote": 12993.033698 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.004198, "high": 0.004262, "low": 0.004185, "close": 0.004197, "volume": 3689076.0, "close_time": 1759881599999, "quote_volume": 15587.178449, "trades": 325, "taker_buy_base": 1811966.0, "taker_buy_quote": 7660.134074 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.004199, "high": 0.004261, "low": 0.004171, "close": 0.00419, "volume": 3063600.0, "close_time": 1759895999999, "quote_volume": 12928.664717, "trades": 619, "taker_buy_base": 1788271.0, "taker_buy_quote": 7546.716258 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.004191, "high": 0.004222, "low": 0.004163, "close": 0.004212, "volume": 2138625.0, "close_time": 1759910399999, "quote_volume": 8954.644823, "trades": 503, "taker_buy_base": 1251224.0, "taker_buy_quote": 5239.56308 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.004213, "high": 0.004255, "low": 0.004204, "close": 0.004213, "volume": 1860080.0, "close_time": 1759924799999, "quote_volume": 7862.634328, "trades": 433, "taker_buy_base": 901090.0, "taker_buy_quote": 3809.886992 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.004209, "high": 0.004266, "low": 0.004177, "close": 0.004238, "volume": 4319984.0, "close_time": 1759939199999, "quote_volume": 18290.519573, "trades": 842, "taker_buy_base": 2919554.0, "taker_buy_quote": 12372.044661 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.004234, "high": 0.004342, "low": 0.004227, "close": 0.004299, "volume": 4176540.0, "close_time": 1759953599999, "quote_volume": 17977.968456, "trades": 817, "taker_buy_base": 1873920.0, "taker_buy_quote": 8073.104244 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.004301, "high": 0.00434, "low": 0.004285, "close": 0.004315, "volume": 1767105.0, "close_time": 1759967999999, "quote_volume": 7625.746186, "trades": 213, "taker_buy_base": 766797.0, "taker_buy_quote": 3308.97728 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.004316, "high": 0.004317, "low": 0.004175, "close": 0.004236, "volume": 1374542.0, "close_time": 1759982399999, "quote_volume": 5823.013622, "trades": 287, "taker_buy_base": 587578.0, "taker_buy_quote": 2485.010847 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.004236, "high": 0.004275, "low": 0.004188, "close": 0.004214, "volume": 2155902.0, "close_time": 1759996799999, "quote_volume": 9115.381813, "trades": 268, "taker_buy_base": 837215.0, "taker_buy_quote": 3538.063804 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.004194, "high": 0.004203, "low": 0.004109, "close": 0.004161, "volume": 4558212.0, "close_time": 1760011199999, "quote_volume": 18934.500817, "trades": 572, "taker_buy_base": 2572487.0, "taker_buy_quote": 10694.533827 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.004163, "high": 0.004227, "low": 0.004082, "close": 0.004126, "volume": 5349149.0, "close_time": 1760025599999, "quote_volume": 22156.787216, "trades": 646, "taker_buy_base": 2762382.0, "taker_buy_quote": 11434.465195 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.004133, "high": 0.004196, "low": 0.004093, "close": 0.004178, "volume": 8441118.0, "close_time": 1760039999999, "quote_volume": 35029.173978, "trades": 608, "taker_buy_base": 4820164.0, "taker_buy_quote": 19996.722618 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.004177, "high": 0.004211, "low": 0.004165, "close": 0.004188, "volume": 1068273.0, "close_time": 1760054399999, "quote_volume": 4463.269037, "trades": 159, "taker_buy_base": 458128.0, "taker_buy_quote": 1916.808974 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.004189, "high": 0.004294, "low": 0.004153, "close": 0.004268, "volume": 1809567.0, "close_time": 1760068799999, "quote_volume": 7652.741131, "trades": 198, "taker_buy_base": 507808.0, "taker_buy_quote": 2147.966517 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.004265, "high": 0.004353, "low": 0.004187, "close": 0.004188, "volume": 4222712.0, "close_time": 1760083199999, "quote_volume": 17985.964366, "trades": 700, "taker_buy_base": 1874627.0, "taker_buy_quote": 8019.693421 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.004188, "high": 0.004268, "low": 0.004178, "close": 0.004244, "volume": 9987951.0, "close_time": 1760097599999, "quote_volume": 42258.837536, "trades": 814, "taker_buy_base": 7568947.0, "taker_buy_quote": 32058.883069 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.004241, "high": 0.004271, "low": 0.003987, "close": 0.004031, "volume": 11160413.0, "close_time": 1760111999999, "quote_volume": 46017.303793, "trades": 1359, "taker_buy_base": 4122885.0, "taker_buy_quote": 16997.789366 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.004027, "high": 0.004047, "low": 0.003825, "close": 0.003879, "volume": 15477271.0, "close_time": 1760126399999, "quote_volume": 60675.328043, "trades": 1297, "taker_buy_base": 7117042.0, "taker_buy_quote": 27868.12485 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.00387, "high": 0.004114, "low": 0.00113, "close": 0.002915, "volume": 203784872.0, "close_time": 1760140799999, "quote_volume": 610915.243447, "trades": 6712, "taker_buy_base": 90262558.0, "taker_buy_quote": 265962.06514 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.002898, "high": 0.003199, "low": 0.002871, "close": 0.003097, "volume": 38244742.0, "close_time": 1760155199999, "quote_volume": 115988.438199, "trades": 2418, "taker_buy_base": 19730410.0, "taker_buy_quote": 59868.865288 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.003096, "high": 0.003331, "low": 0.003095, "close": 0.003214, "volume": 31958253.0, "close_time": 1760169599999, "quote_volume": 102708.889049, "trades": 2224, "taker_buy_base": 17103853.0, "taker_buy_quote": 55129.741345 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.003209, "high": 0.00335, "low": 0.003201, "close": 0.003285, "volume": 17291082.0, "close_time": 1760183999999, "quote_volume": 56769.533094, "trades": 1158, "taker_buy_base": 7909695.0, "taker_buy_quote": 26001.897989 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.003287, "high": 0.003306, "low": 0.003177, "close": 0.00328, "volume": 14875620.0, "close_time": 1760198399999, "quote_volume": 48312.588489, "trades": 556, "taker_buy_base": 9637094.0, "taker_buy_quote": 31315.86679 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.003277, "high": 0.003292, "low": 0.003104, "close": 0.003127, "volume": 23480108.0, "close_time": 1760212799999, "quote_volume": 74182.982336, "trades": 389, "taker_buy_base": 16833495.0, "taker_buy_quote": 52917.988943 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.003129, "high": 0.003169, "low": 0.003037, "close": 0.003158, "volume": 7459497.0, "close_time": 1760227199999, "quote_volume": 23190.803364, "trades": 522, "taker_buy_base": 3275892.0, "taker_buy_quote": 10194.802186 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.003153, "high": 0.003212, "low": 0.003082, "close": 0.003185, "volume": 10724428.0, "close_time": 1760241599999, "quote_volume": 33645.036164, "trades": 597, "taker_buy_base": 6509448.0, "taker_buy_quote": 20410.081938 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.003183, "high": 0.003264, "low": 0.003177, "close": 0.003245, "volume": 4470053.0, "close_time": 1760255999999, "quote_volume": 14462.676112, "trades": 500, "taker_buy_base": 2065223.0, "taker_buy_quote": 6675.231756 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.003247, "high": 0.003274, "low": 0.003203, "close": 0.003244, "volume": 4730758.0, "close_time": 1760270399999, "quote_volume": 15357.205493, "trades": 274, "taker_buy_base": 1508107.0, "taker_buy_quote": 4895.127479 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.003251, "high": 0.003492, "low": 0.003194, "close": 0.003428, "volume": 21577679.0, "close_time": 1760284799999, "quote_volume": 71854.96337, "trades": 974, "taker_buy_base": 10629565.0, "taker_buy_quote": 35266.866111 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.003443, "high": 0.003553, "low": 0.003443, "close": 0.003548, "volume": 27142923.0, "close_time": 1760299199999, "quote_volume": 95030.819208, "trades": 1246, "taker_buy_base": 8125362.0, "taker_buy_quote": 28437.742192 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.003548, "high": 0.003603, "low": 0.003482, "close": 0.003509, "volume": 26051759.0, "close_time": 1760313599999, "quote_volume": 91853.32395, "trades": 1145, "taker_buy_base": 14330992.0, "taker_buy_quote": 50608.459278 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003504, "high": 0.003546, "low": 0.003472, "close": 0.003506, "volume": 35708256.0, "close_time": 1760327999999, "quote_volume": 125208.469148, "trades": 1340, "taker_buy_base": 21939874.0, "taker_buy_quote": 76978.381022 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.00351, "high": 0.003607, "low": 0.003484, "close": 0.003556, "volume": 16765595.0, "close_time": 1760342399999, "quote_volume": 59361.47179, "trades": 1060, "taker_buy_base": 7166964.0, "taker_buy_quote": 25421.291069 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.003557, "high": 0.003619, "low": 0.003469, "close": 0.003549, "volume": 25453898.0, "close_time": 1760356799999, "quote_volume": 90709.00157, "trades": 1387, "taker_buy_base": 14010545.0, "taker_buy_quote": 49925.058989 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.003544, "high": 0.003661, "low": 0.003507, "close": 0.003622, "volume": 41516815.0, "close_time": 1760371199999, "quote_volume": 148885.653858, "trades": 1958, "taker_buy_base": 20368613.0, "taker_buy_quote": 73121.385977 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.003616, "high": 0.003708, "low": 0.00357, "close": 0.003682, "volume": 20753898.0, "close_time": 1760385599999, "quote_volume": 75524.33983, "trades": 1261, "taker_buy_base": 9865650.0, "taker_buy_quote": 35938.679383 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.003694, "high": 0.003775, "low": 0.003678, "close": 0.00375, "volume": 10904594.0, "close_time": 1760399999999, "quote_volume": 40678.543675, "trades": 579, "taker_buy_base": 4854189.0, "taker_buy_quote": 18147.931048 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003757, "high": 0.003783, "low": 0.003648, "close": 0.003659, "volume": 11782970.0, "close_time": 1760414399999, "quote_volume": 43808.638561, "trades": 662, "taker_buy_base": 5815225.0, "taker_buy_quote": 21669.034443 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.003656, "high": 0.003664, "low": 0.003328, "close": 0.003392, "volume": 43197777.0, "close_time": 1760428799999, "quote_volume": 149097.773569, "trades": 1745, "taker_buy_base": 21735186.0, "taker_buy_quote": 74927.453028 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.003399, "high": 0.003447, "low": 0.003336, "close": 0.003421, "volume": 32738124.0, "close_time": 1760443199999, "quote_volume": 111118.814882, "trades": 1311, "taker_buy_base": 21843923.0, "taker_buy_quote": 74185.167563 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003422, "high": 0.003585, "low": 0.003347, "close": 0.003578, "volume": 37947629.0, "close_time": 1760457599999, "quote_volume": 131077.696411, "trades": 1800, "taker_buy_base": 14084438.0, "taker_buy_quote": 48399.756925 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.00357, "high": 0.003635, "low": 0.00351, "close": 0.003545, "volume": 25166576.0, "close_time": 1760471999999, "quote_volume": 89942.887141, "trades": 1423, "taker_buy_base": 11125239.0, "taker_buy_quote": 39855.334646 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.003557, "high": 0.003592, "low": 0.003531, "close": 0.00358, "volume": 2412871.0, "close_time": 1760486399999, "quote_volume": 8594.503721, "trades": 235, "taker_buy_base": 1735152.0, "taker_buy_quote": 6178.273334 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003579, "high": 0.003614, "low": 0.003534, "close": 0.003557, "volume": 2849151.0, "close_time": 1760500799999, "quote_volume": 10155.781705, "trades": 552, "taker_buy_base": 1019916.0, "taker_buy_quote": 3634.901387 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.003551, "high": 0.003622, "low": 0.003545, "close": 0.003622, "volume": 5743277.0, "close_time": 1760515199999, "quote_volume": 20616.144016, "trades": 480, "taker_buy_base": 2943753.0, "taker_buy_quote": 10581.16027 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.003619, "high": 0.003669, "low": 0.003555, "close": 0.00359, "volume": 8188149.0, "close_time": 1760529599999, "quote_volume": 29585.331151, "trades": 494, "taker_buy_base": 3893510.0, "taker_buy_quote": 14069.753507 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003588, "high": 0.003589, "low": 0.00343, "close": 0.003463, "volume": 17410956.0, "close_time": 1760543999999, "quote_volume": 60967.828394, "trades": 780, "taker_buy_base": 8759529.0, "taker_buy_quote": 30759.433812 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.003463, "high": 0.003489, "low": 0.003424, "close": 0.003431, "volume": 7490626.0, "close_time": 1760558399999, "quote_volume": 25916.615674, "trades": 415, "taker_buy_base": 3976815.0, "taker_buy_quote": 13766.989923 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.003435, "high": 0.003452, "low": 0.003364, "close": 0.003435, "volume": 6795681.0, "close_time": 1760572799999, "quote_volume": 23215.364957, "trades": 295, "taker_buy_base": 4045094.0, "taker_buy_quote": 13847.449072 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003436, "high": 0.003473, "low": 0.003416, "close": 0.003422, "volume": 6214985.0, "close_time": 1760587199999, "quote_volume": 21359.877162, "trades": 445, "taker_buy_base": 2413005.0, "taker_buy_quote": 8309.354624 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003416, "high": 0.00349, "low": 0.003409, "close": 0.003442, "volume": 9978333.0, "close_time": 1760601599999, "quote_volume": 34376.366324, "trades": 359, "taker_buy_base": 6203671.0, "taker_buy_quote": 21382.281455 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003442, "high": 0.003499, "low": 0.003313, "close": 0.003478, "volume": 13490926.0, "close_time": 1760615999999, "quote_volume": 45938.373587, "trades": 409, "taker_buy_base": 6763652.0, "taker_buy_quote": 23100.587389 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.003485, "high": 0.003516, "low": 0.003302, "close": 0.003316, "volume": 15963514.0, "close_time": 1760630399999, "quote_volume": 54609.500435, "trades": 609, "taker_buy_base": 6630394.0, "taker_buy_quote": 22696.785092 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.003302, "high": 0.003429, "low": 0.003268, "close": 0.003301, "volume": 25773023.0, "close_time": 1760644799999, "quote_volume": 85961.484006, "trades": 715, "taker_buy_base": 12816717.0, "taker_buy_quote": 42755.409155 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.003305, "high": 0.00331, "low": 0.003232, "close": 0.003282, "volume": 6142781.0, "close_time": 1760659199999, "quote_volume": 20095.069965, "trades": 228, "taker_buy_base": 3519124.0, "taker_buy_quote": 11510.135674 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003278, "high": 0.003313, "low": 0.00325, "close": 0.003303, "volume": 2946549.0, "close_time": 1760673599999, "quote_volume": 9675.662382, "trades": 178, "taker_buy_base": 1117250.0, "taker_buy_quote": 3672.165972 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.003301, "high": 0.003301, "low": 0.003059, "close": 0.003067, "volume": 21371656.0, "close_time": 1760687999999, "quote_volume": 67424.46022, "trades": 735, "taker_buy_base": 9774141.0, "taker_buy_quote": 30868.292822 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003073, "high": 0.003199, "low": 0.003011, "close": 0.003169, "volume": 29280099.0, "close_time": 1760702399999, "quote_volume": 90336.944768, "trades": 1109, "taker_buy_base": 15225357.0, "taker_buy_quote": 47174.641661 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.003168, "high": 0.003192, "low": 0.003087, "close": 0.003179, "volume": 13874867.0, "close_time": 1760716799999, "quote_volume": 43598.044747, "trades": 601, "taker_buy_base": 5165699.0, "taker_buy_quote": 16220.12026 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.00318, "high": 0.003232, "low": 0.003146, "close": 0.003163, "volume": 8088991.0, "close_time": 1760731199999, "quote_volume": 25750.361828, "trades": 374, "taker_buy_base": 4581015.0, "taker_buy_quote": 14604.813653 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.00316, "high": 0.003233, "low": 0.00316, "close": 0.00321, "volume": 4034452.0, "close_time": 1760745599999, "quote_volume": 12951.307857, "trades": 287, "taker_buy_base": 2131776.0, "taker_buy_quote": 6847.499418 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00321, "high": 0.003262, "low": 0.003201, "close": 0.003241, "volume": 1517280.0, "close_time": 1760759999999, "quote_volume": 4918.572476, "trades": 121, "taker_buy_base": 917201.0, "taker_buy_quote": 2974.411798 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003229, "high": 0.003288, "low": 0.003205, "close": 0.003265, "volume": 4558260.0, "close_time": 1760774399999, "quote_volume": 14872.498394, "trades": 251, "taker_buy_base": 3191246.0, "taker_buy_quote": 10413.882882 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.003274, "high": 0.003288, "low": 0.003244, "close": 0.003273, "volume": 4341962.0, "close_time": 1760788799999, "quote_volume": 14188.693995, "trades": 186, "taker_buy_base": 2223007.0, "taker_buy_quote": 7275.020965 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.003277, "high": 0.003292, "low": 0.003198, "close": 0.003228, "volume": 958197.0, "close_time": 1760803199999, "quote_volume": 3106.079998, "trades": 129, "taker_buy_base": 483837.0, "taker_buy_quote": 1567.52982 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.003226, "high": 0.003252, "low": 0.003179, "close": 0.003227, "volume": 5244147.0, "close_time": 1760817599999, "quote_volume": 16883.870271, "trades": 153, "taker_buy_base": 3189821.0, "taker_buy_quote": 10276.25252 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.003244, "high": 0.003268, "low": 0.003215, "close": 0.003241, "volume": 3330067.0, "close_time": 1760831999999, "quote_volume": 10821.247251, "trades": 93, "taker_buy_base": 659886.0, "taker_buy_quote": 2147.857677 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003232, "high": 0.003279, "low": 0.003221, "close": 0.003265, "volume": 461891.0, "close_time": 1760846399999, "quote_volume": 1501.021416, "trades": 49, "taker_buy_base": 274928.0, "taker_buy_quote": 892.697706 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.003272, "high": 0.003272, "low": 0.003234, "close": 0.003246, "volume": 3193358.0, "close_time": 1760860799999, "quote_volume": 10369.967843, "trades": 122, "taker_buy_base": 1000906.0, "taker_buy_quote": 3253.769696 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.003251, "high": 0.003353, "low": 0.003206, "close": 0.003325, "volume": 8148327.0, "close_time": 1760875199999, "quote_volume": 26796.194721, "trades": 538, "taker_buy_base": 5007626.0, "taker_buy_quote": 16491.269946 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.003333, "high": 0.003418, "low": 0.003311, "close": 0.0034, "volume": 5979533.0, "close_time": 1760889599999, "quote_volume": 20283.331649, "trades": 289, "taker_buy_base": 4244361.0, "taker_buy_quote": 14410.008503 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.003399, "high": 0.003425, "low": 0.003367, "close": 0.003382, "volume": 5204644.0, "close_time": 1760903999999, "quote_volume": 17628.68542, "trades": 222, "taker_buy_base": 1631921.0, "taker_buy_quote": 5532.901878 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.003381, "high": 0.003388, "low": 0.003329, "close": 0.003337, "volume": 3321248.0, "close_time": 1760918399999, "quote_volume": 11201.37024, "trades": 173, "taker_buy_base": 1658848.0, "taker_buy_quote": 5594.922147 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003338, "high": 0.003409, "low": 0.003272, "close": 0.003406, "volume": 5912937.0, "close_time": 1760932799999, "quote_volume": 19647.184666, "trades": 401, "taker_buy_base": 3799532.0, "taker_buy_quote": 12628.438122 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.003406, "high": 0.003514, "low": 0.003386, "close": 0.003444, "volume": 4552435.0, "close_time": 1760947199999, "quote_volume": 15675.480708, "trades": 394, "taker_buy_base": 2036351.0, "taker_buy_quote": 7020.149806 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.003437, "high": 0.00348, "low": 0.003422, "close": 0.003456, "volume": 2976376.0, "close_time": 1760961599999, "quote_volume": 10251.429649, "trades": 373, "taker_buy_base": 1574379.0, "taker_buy_quote": 5421.053768 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.003453, "high": 0.003495, "low": 0.00343, "close": 0.003432, "volume": 7059664.0, "close_time": 1760975999999, "quote_volume": 24379.261171, "trades": 448, "taker_buy_base": 2139392.0, "taker_buy_quote": 7409.996761 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.00343, "high": 0.003439, "low": 0.003356, "close": 0.003425, "volume": 6227478.0, "close_time": 1760990399999, "quote_volume": 21110.951598, "trades": 451, "taker_buy_base": 3335616.0, "taker_buy_quote": 11330.071362 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003421, "high": 0.003445, "low": 0.003391, "close": 0.003392, "volume": 2660148.0, "close_time": 1761004799999, "quote_volume": 9123.003368, "trades": 177, "taker_buy_base": 2114009.0, "taker_buy_quote": 7248.854085 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003388, "high": 0.003394, "low": 0.003307, "close": 0.003315, "volume": 1855428.0, "close_time": 1761019199999, "quote_volume": 6214.824439, "trades": 166, "taker_buy_base": 800322.0, "taker_buy_quote": 2688.123688 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.003315, "high": 0.003319, "low": 0.003257, "close": 0.003313, "volume": 4531348.0, "close_time": 1761033599999, "quote_volume": 14873.482869, "trades": 292, "taker_buy_base": 1975908.0, "taker_buy_quote": 6486.777596 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.003306, "high": 0.003351, "low": 0.00327, "close": 0.003344, "volume": 4229003.0, "close_time": 1761047999999, "quote_volume": 13980.075491, "trades": 247, "taker_buy_base": 2762652.0, "taker_buy_quote": 9122.49553 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.003333, "high": 0.00352, "low": 0.003323, "close": 0.003502, "volume": 9712880.0, "close_time": 1761062399999, "quote_volume": 33102.758337, "trades": 583, "taker_buy_base": 4984696.0, "taker_buy_quote": 17129.875494 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0035, "high": 0.003524, "low": 0.003429, "close": 0.003439, "volume": 8597626.0, "close_time": 1761076799999, "quote_volume": 29750.05234, "trades": 439, "taker_buy_base": 4036044.0, "taker_buy_quote": 13934.102684 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.003436, "high": 0.003436, "low": 0.003279, "close": 0.003285, "volume": 9367551.0, "close_time": 1761091199999, "quote_volume": 31343.758348, "trades": 440, "taker_buy_base": 4624042.0, "taker_buy_quote": 15429.649974 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003288, "high": 0.003342, "low": 0.003284, "close": 0.003309, "volume": 2852043.0, "close_time": 1761105599999, "quote_volume": 9451.886239, "trades": 293, "taker_buy_base": 1858507.0, "taker_buy_quote": 6162.327874 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.003324, "high": 0.003362, "low": 0.003265, "close": 0.003301, "volume": 7087634.0, "close_time": 1761119999999, "quote_volume": 23480.744468, "trades": 311, "taker_buy_base": 2182675.0, "taker_buy_quote": 7205.341083 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003294, "high": 0.0033, "low": 0.003206, "close": 0.003263, "volume": 11011119.0, "close_time": 1761134399999, "quote_volume": 35752.930934, "trades": 485, "taker_buy_base": 6235581.0, "taker_buy_quote": 20246.229969 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003256, "high": 0.003323, "low": 0.003233, "close": 0.003283, "volume": 12162361.0, "close_time": 1761148799999, "quote_volume": 39757.837099, "trades": 819, "taker_buy_base": 4907455.0, "taker_buy_quote": 16056.041567 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003285, "high": 0.003291, "low": 0.003197, "close": 0.003223, "volume": 10696078.0, "close_time": 1761163199999, "quote_volume": 34687.223825, "trades": 778, "taker_buy_base": 4751218.0, "taker_buy_quote": 15442.332004 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003229, "high": 0.003241, "low": 0.003066, "close": 0.003187, "volume": 21473368.0, "close_time": 1761177599999, "quote_volume": 67056.149845, "trades": 815, "taker_buy_base": 12844881.0, "taker_buy_quote": 40235.756474 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003187, "high": 0.003219, "low": 0.003183, "close": 0.003196, "volume": 3708907.0, "close_time": 1761191999999, "quote_volume": 11841.79776, "trades": 201, "taker_buy_base": 1145153.0, "taker_buy_quote": 3658.739016 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003193, "high": 0.003284, "low": 0.003193, "close": 0.003257, "volume": 18156447.0, "close_time": 1761206399999, "quote_volume": 58986.70496, "trades": 448, "taker_buy_base": 2847183.0, "taker_buy_quote": 9235.839457 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003265, "high": 0.003277, "low": 0.003238, "close": 0.003249, "volume": 2389036.0, "close_time": 1761220799999, "quote_volume": 7797.089079, "trades": 170, "taker_buy_base": 1719819.0, "taker_buy_quote": 5615.823224 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.003241, "high": 0.003303, "low": 0.003222, "close": 0.003292, "volume": 6389613.0, "close_time": 1761235199999, "quote_volume": 20827.209836, "trades": 379, "taker_buy_base": 2874952.0, "taker_buy_quote": 9378.43964 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.003291, "high": 0.003357, "low": 0.003285, "close": 0.003313, "volume": 6006766.0, "close_time": 1761249599999, "quote_volume": 19957.32666, "trades": 306, "taker_buy_base": 2883821.0, "taker_buy_quote": 9592.426956 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003314, "high": 0.003368, "low": 0.003262, "close": 0.00331, "volume": 6717995.0, "close_time": 1761263999999, "quote_volume": 22127.859951, "trades": 301, "taker_buy_base": 3315952.0, "taker_buy_quote": 10937.271459 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003319, "high": 0.003353, "low": 0.003295, "close": 0.003295, "volume": 5548047.0, "close_time": 1761278399999, "quote_volume": 18442.186907, "trades": 146, "taker_buy_base": 2412296.0, "taker_buy_quote": 8028.224273 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003295, "high": 0.003349, "low": 0.00329, "close": 0.003306, "volume": 3450892.0, "close_time": 1761292799999, "quote_volume": 11491.387286, "trades": 97, "taker_buy_base": 1959474.0, "taker_buy_quote": 6511.907831 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.003316, "high": 0.003344, "low": 0.003214, "close": 0.003254, "volume": 7570080.0, "close_time": 1761307199999, "quote_volume": 24700.902948, "trades": 205, "taker_buy_base": 4048320.0, "taker_buy_quote": 13208.044234 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.003268, "high": 0.003356, "low": 0.003227, "close": 0.003242, "volume": 16434886.0, "close_time": 1761321599999, "quote_volume": 54080.621144, "trades": 382, "taker_buy_base": 8304870.0, "taker_buy_quote": 27337.744688 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003238, "high": 0.003302, "low": 0.003225, "close": 0.003294, "volume": 4673947.0, "close_time": 1761335999999, "quote_volume": 15247.636292, "trades": 129, "taker_buy_base": 1955813.0, "taker_buy_quote": 6381.519868 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.003292, "high": 0.003306, "low": 0.003287, "close": 0.003294, "volume": 1675572.0, "close_time": 1761350399999, "quote_volume": 5521.81377, "trades": 75, "taker_buy_base": 820904.0, "taker_buy_quote": 2703.322295 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003291, "high": 0.003299, "low": 0.003266, "close": 0.003276, "volume": 2744263.0, "close_time": 1761364799999, "quote_volume": 9014.537547, "trades": 191, "taker_buy_base": 1750405.0, "taker_buy_quote": 5749.301559 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.003277, "high": 0.003299, "low": 0.003251, "close": 0.00329, "volume": 5168697.0, "close_time": 1761379199999, "quote_volume": 16899.844241, "trades": 182, "taker_buy_base": 1154020.0, "taker_buy_quote": 3788.304739 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.003272, "high": 0.0033, "low": 0.00326, "close": 0.00328, "volume": 1797650.0, "close_time": 1761393599999, "quote_volume": 5895.764687, "trades": 93, "taker_buy_base": 1324037.0, "taker_buy_quote": 4344.65839 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.003284, "high": 0.003348, "low": 0.003284, "close": 0.00331, "volume": 8570034.0, "close_time": 1761407999999, "quote_volume": 28444.89198, "trades": 297, "taker_buy_base": 4627936.0, "taker_buy_quote": 15396.773064 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.003313, "high": 0.003321, "low": 0.003297, "close": 0.003314, "volume": 2016434.0, "close_time": 1761422399999, "quote_volume": 6669.275002, "trades": 98, "taker_buy_base": 950721.0, "taker_buy_quote": 3146.335544 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.003318, "high": 0.003329, "low": 0.00329, "close": 0.003304, "volume": 5578877.0, "close_time": 1761436799999, "quote_volume": 18434.431872, "trades": 98, "taker_buy_base": 1931375.0, "taker_buy_quote": 6394.471429 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003285, "high": 0.003316, "low": 0.003263, "close": 0.003271, "volume": 3375460.0, "close_time": 1761451199999, "quote_volume": 11104.7078, "trades": 94, "taker_buy_base": 1506472.0, "taker_buy_quote": 4952.275748 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.003282, "high": 0.003306, "low": 0.003282, "close": 0.003306, "volume": 1029779.0, "close_time": 1761465599999, "quote_volume": 3394.126411, "trades": 41, "taker_buy_base": 149412.0, "taker_buy_quote": 492.119908 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.003308, "high": 0.003368, "low": 0.003306, "close": 0.003366, "volume": 7743748.0, "close_time": 1761479999999, "quote_volume": 25859.143343, "trades": 190, "taker_buy_base": 4035092.0, "taker_buy_quote": 13492.323453 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.00337, "high": 0.003395, "low": 0.003348, "close": 0.003394, "volume": 8925147.0, "close_time": 1761494399999, "quote_volume": 30127.572862, "trades": 219, "taker_buy_base": 4440856.0, "taker_buy_quote": 15003.677949 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.003386, "high": 0.003387, "low": 0.003353, "close": 0.003363, "volume": 2461774.0, "close_time": 1761508799999, "quote_volume": 8289.934567, "trades": 71, "taker_buy_base": 1427320.0, "taker_buy_quote": 4804.971077 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.003366, "high": 0.003452, "low": 0.003342, "close": 0.0034, "volume": 8571496.0, "close_time": 1761523199999, "quote_volume": 29188.618103, "trades": 332, "taker_buy_base": 4552426.0, "taker_buy_quote": 15503.509595 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003402, "high": 0.003423, "low": 0.003395, "close": 0.003416, "volume": 3231668.0, "close_time": 1761537599999, "quote_volume": 11013.618419, "trades": 153, "taker_buy_base": 1654880.0, "taker_buy_quote": 5640.822719 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.003407, "high": 0.003449, "low": 0.003373, "close": 0.003408, "volume": 4661060.0, "close_time": 1761551999999, "quote_volume": 15924.141816, "trades": 214, "taker_buy_base": 2289494.0, "taker_buy_quote": 7814.304892 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.003413, "high": 0.003425, "low": 0.003329, "close": 0.003363, "volume": 3909326.0, "close_time": 1761566399999, "quote_volume": 13149.397235, "trades": 204, "taker_buy_base": 2173291.0, "taker_buy_quote": 7298.145151 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.00336, "high": 0.003365, "low": 0.003278, "close": 0.003329, "volume": 7433173.0, "close_time": 1761580799999, "quote_volume": 24646.206685, "trades": 295, "taker_buy_base": 3434188.0, "taker_buy_quote": 11395.790247 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.003335, "high": 0.003421, "low": 0.003335, "close": 0.003373, "volume": 8128009.0, "close_time": 1761595199999, "quote_volume": 27496.334585, "trades": 321, "taker_buy_base": 5220944.0, "taker_buy_quote": 17670.130182 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.003357, "high": 0.003369, "low": 0.003286, "close": 0.003305, "volume": 6185922.0, "close_time": 1761609599999, "quote_volume": 20605.212357, "trades": 210, "taker_buy_base": 2471006.0, "taker_buy_quote": 8224.770078 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00331, "high": 0.003337, "low": 0.003283, "close": 0.0033, "volume": 3665193.0, "close_time": 1761623999999, "quote_volume": 12121.742676, "trades": 117, "taker_buy_base": 2302916.0, "taker_buy_quote": 7612.025437 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.00331, "high": 0.0036, "low": 0.003242, "close": 0.003246, "volume": 61083531.0, "close_time": 1761638399999, "quote_volume": 208600.469246, "trades": 1556, "taker_buy_base": 29302687.0, "taker_buy_quote": 100382.051069 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.003249, "high": 0.003292, "low": 0.003227, "close": 0.003279, "volume": 4543518.0, "close_time": 1761652799999, "quote_volume": 14882.390441, "trades": 127, "taker_buy_base": 1847759.0, "taker_buy_quote": 6047.649575 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.003274, "high": 0.003341, "low": 0.003248, "close": 0.003313, "volume": 10471284.0, "close_time": 1761667199999, "quote_volume": 34642.465968, "trades": 273, "taker_buy_base": 3904453.0, "taker_buy_quote": 12941.853753 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00331, "high": 0.003341, "low": 0.003249, "close": 0.003251, "volume": 7024770.0, "close_time": 1761681599999, "quote_volume": 23217.356534, "trades": 182, "taker_buy_base": 3479436.0, "taker_buy_quote": 11534.510874 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.00326, "high": 0.003318, "low": 0.003162, "close": 0.003266, "volume": 18653896.0, "close_time": 1761695999999, "quote_volume": 60220.432355, "trades": 543, "taker_buy_base": 10367325.0, "taker_buy_quote": 33495.307461 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003257, "high": 0.003282, "low": 0.003229, "close": 0.003231, "volume": 2140585.0, "close_time": 1761710399999, "quote_volume": 6973.008632, "trades": 97, "taker_buy_base": 487356.0, "taker_buy_quote": 1586.883962 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.003236, "high": 0.003292, "low": 0.003236, "close": 0.003285, "volume": 2383780.0, "close_time": 1761724799999, "quote_volume": 7788.007009, "trades": 94, "taker_buy_base": 1175567.0, "taker_buy_quote": 3829.48668 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.003285, "high": 0.003358, "low": 0.003247, "close": 0.003343, "volume": 3666472.0, "close_time": 1761739199999, "quote_volume": 12157.80795, "trades": 212, "taker_buy_base": 1935538.0, "taker_buy_quote": 6440.668606 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.003338, "high": 0.003354, "low": 0.003225, "close": 0.003243, "volume": 6078975.0, "close_time": 1761753599999, "quote_volume": 20097.24315, "trades": 236, "taker_buy_base": 2567663.0, "taker_buy_quote": 8479.950675 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.003241, "high": 0.003362, "low": 0.003194, "close": 0.003337, "volume": 36782960.0, "close_time": 1761767999999, "quote_volume": 120584.142277, "trades": 1126, "taker_buy_base": 18348527.0, "taker_buy_quote": 60136.019985 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.003351, "high": 0.003374, "low": 0.003302, "close": 0.003318, "volume": 7355843.0, "close_time": 1761782399999, "quote_volume": 24553.408566, "trades": 281, "taker_buy_base": 4912671.0, "taker_buy_quote": 16387.158415 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.003319, "high": 0.0038, "low": 0.003303, "close": 0.003679, "volume": 84744352.0, "close_time": 1761796799999, "quote_volume": 305217.461983, "trades": 2950, "taker_buy_base": 51332547.0, "taker_buy_quote": 185464.946602 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.003706, "high": 0.003714, "low": 0.003168, "close": 0.003262, "volume": 55868825.0, "close_time": 1761811199999, "quote_volume": 187157.65373, "trades": 1480, "taker_buy_base": 28038754.0, "taker_buy_quote": 94061.99151 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.003263, "high": 0.003378, "low": 0.003184, "close": 0.003196, "volume": 13519027.0, "close_time": 1761825599999, "quote_volume": 43817.714245, "trades": 405, "taker_buy_base": 6848445.0, "taker_buy_quote": 22200.096847 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.003189, "high": 0.003198, "low": 0.003061, "close": 0.003061, "volume": 14266553.0, "close_time": 1761839999999, "quote_volume": 44650.096959, "trades": 308, "taker_buy_base": 5736121.0, "taker_buy_quote": 17937.319987 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.003066, "high": 0.003074, "low": 0.002985, "close": 0.002991, "volume": 19546868.0, "close_time": 1761854399999, "quote_volume": 59162.961383, "trades": 406, "taker_buy_base": 10080051.0, "taker_buy_quote": 30541.084063 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002992, "high": 0.003152, "low": 0.002981, "close": 0.003117, "volume": 14699390.0, "close_time": 1761868799999, "quote_volume": 45091.864733, "trades": 575, "taker_buy_base": 8380711.0, "taker_buy_quote": 25826.33029 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0031, "high": 0.003162, "low": 0.003097, "close": 0.003136, "volume": 3949746.0, "close_time": 1761883199999, "quote_volume": 12357.713911, "trades": 174, "taker_buy_base": 2188719.0, "taker_buy_quote": 6851.954708 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.003136, "high": 0.003179, "low": 0.003125, "close": 0.003128, "volume": 6942674.0, "close_time": 1761897599999, "quote_volume": 21900.09544, "trades": 244, "taker_buy_base": 2927145.0, "taker_buy_quote": 9223.595134 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.003123, "high": 0.003172, "low": 0.003102, "close": 0.003172, "volume": 4100277.0, "close_time": 1761911999999, "quote_volume": 12806.655164, "trades": 174, "taker_buy_base": 1734094.0, "taker_buy_quote": 5419.329595 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.003172, "high": 0.00321, "low": 0.003138, "close": 0.00318, "volume": 5631720.0, "close_time": 1761926399999, "quote_volume": 17858.921825, "trades": 226, "taker_buy_base": 3006168.0, "taker_buy_quote": 9530.616369 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.003167, "high": 0.003205, "low": 0.003076, "close": 0.003196, "volume": 10444257.0, "close_time": 1761940799999, "quote_volume": 32683.15875, "trades": 444, "taker_buy_base": 5070194.0, "taker_buy_quote": 15889.276545 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.003189, "high": 0.003201, "low": 0.00314, "close": 0.003155, "volume": 2890776.0, "close_time": 1761955199999, "quote_volume": 9140.584885, "trades": 130, "taker_buy_base": 1228291.0, "taker_buy_quote": 3885.135649 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.003149, "high": 0.003212, "low": 0.003127, "close": 0.003211, "volume": 2312697.0, "close_time": 1761969599999, "quote_volume": 7307.105225, "trades": 76, "taker_buy_base": 904870.0, "taker_buy_quote": 2862.208468 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.003212, "high": 0.003329, "low": 0.003199, "close": 0.003283, "volume": 14209430.0, "close_time": 1761983999999, "quote_volume": 46479.125317, "trades": 367, "taker_buy_base": 8469341.0, "taker_buy_quote": 27711.562983 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.003282, "high": 0.003321, "low": 0.003262, "close": 0.003321, "volume": 9979160.0, "close_time": 1761998399999, "quote_volume": 32803.826312, "trades": 186, "taker_buy_base": 4223891.0, "taker_buy_quote": 13880.993071 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.003306, "high": 0.003418, "low": 0.003283, "close": 0.003404, "volume": 10957355.0, "close_time": 1762012799999, "quote_volume": 36571.1868, "trades": 381, "taker_buy_base": 6282166.0, "taker_buy_quote": 21005.535002 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.003404, "high": 0.003446, "low": 0.003358, "close": 0.003403, "volume": 10263926.0, "close_time": 1762027199999, "quote_volume": 34918.244354, "trades": 279, "taker_buy_base": 4928482.0, "taker_buy_quote": 16768.93481 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.003393, "high": 0.003393, "low": 0.003329, "close": 0.003391, "volume": 5737217.0, "close_time": 1762041599999, "quote_volume": 19310.877485, "trades": 196, "taker_buy_base": 3304336.0, "taker_buy_quote": 11127.650583 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.003381, "high": 0.003482, "low": 0.003357, "close": 0.00346, "volume": 6174736.0, "close_time": 1762055999999, "quote_volume": 21097.138143, "trades": 294, "taker_buy_base": 2730441.0, "taker_buy_quote": 9355.399417 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.003473, "high": 0.003579, "low": 0.00345, "close": 0.003512, "volume": 25339739.0, "close_time": 1762070399999, "quote_volume": 88965.28236, "trades": 1276, "taker_buy_base": 13839123.0, "taker_buy_quote": 48589.259811 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.003508, "high": 0.00351, "low": 0.003339, "close": 0.003435, "volume": 12115219.0, "close_time": 1762084799999, "quote_volume": 41436.396251, "trades": 442, "taker_buy_base": 6030386.0, "taker_buy_quote": 20668.994778 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.003435, "high": 0.003439, "low": 0.003323, "close": 0.003346, "volume": 8221725.0, "close_time": 1762099199999, "quote_volume": 27834.681659, "trades": 316, "taker_buy_base": 3177746.0, "taker_buy_quote": 10749.290794 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.00334, "high": 0.003366, "low": 0.003296, "close": 0.003312, "volume": 3195050.0, "close_time": 1762113599999, "quote_volume": 10676.075896, "trades": 166, "taker_buy_base": 1840608.0, "taker_buy_quote": 6152.486289 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00332, "high": 0.003376, "low": 0.003313, "close": 0.003359, "volume": 3165618.0, "close_time": 1762127999999, "quote_volume": 10595.011116, "trades": 123, "taker_buy_base": 1249630.0, "taker_buy_quote": 4192.692735 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.003367, "high": 0.003372, "low": 0.003126, "close": 0.003133, "volume": 13149380.0, "close_time": 1762142399999, "quote_volume": 42689.302202, "trades": 339, "taker_buy_base": 6760070.0, "taker_buy_quote": 21987.272409 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.003129, "high": 0.003216, "low": 0.00311, "close": 0.003187, "volume": 11378363.0, "close_time": 1762156799999, "quote_volume": 35889.297189, "trades": 285, "taker_buy_base": 5597182.0, "taker_buy_quote": 17672.943365 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.003184, "high": 0.003273, "low": 0.003114, "close": 0.003175, "volume": 25004608.0, "close_time": 1762171199999, "quote_volume": 79238.329877, "trades": 651, "taker_buy_base": 13116879.0, "taker_buy_quote": 41594.205653 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.003169, "high": 0.003195, "low": 0.002701, "close": 0.002937, "volume": 68684920.0, "close_time": 1762185599999, "quote_volume": 207118.547888, "trades": 1200, "taker_buy_base": 29841523.0, "taker_buy_quote": 89601.459926 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.002942, "high": 0.002997, "low": 0.002831, "close": 0.002881, "volume": 46120401.0, "close_time": 1762199999999, "quote_volume": 133939.408024, "trades": 843, "taker_buy_base": 22786182.0, "taker_buy_quote": 66141.871157 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.002887, "high": 0.002981, "low": 0.002839, "close": 0.00298, "volume": 11939639.0, "close_time": 1762214399999, "quote_volume": 34609.66476, "trades": 370, "taker_buy_base": 7240000.0, "taker_buy_quote": 20955.881997 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.002976, "high": 0.00308, "low": 0.002948, "close": 0.003074, "volume": 9299271.0, "close_time": 1762228799999, "quote_volume": 28246.423856, "trades": 428, "taker_buy_base": 4713703.0, "taker_buy_quote": 14353.429088 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.003081, "high": 0.003094, "low": 0.002914, "close": 0.002995, "volume": 15403765.0, "close_time": 1762243199999, "quote_volume": 46008.226107, "trades": 512, "taker_buy_base": 7178178.0, "taker_buy_quote": 21398.065968 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.002987, "high": 0.003102, "low": 0.00298, "close": 0.003016, "volume": 24738174.0, "close_time": 1762257599999, "quote_volume": 75566.871446, "trades": 723, "taker_buy_base": 13228286.0, "taker_buy_quote": 40366.96791 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.003015, "high": 0.003062, "low": 0.002939, "close": 0.002988, "volume": 7089586.0, "close_time": 1762271999999, "quote_volume": 21263.450642, "trades": 318, "taker_buy_base": 3840046.0, "taker_buy_quote": 11528.333321 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.002999, "high": 0.003008, "low": 0.002763, "close": 0.00283, "volume": 30833272.0, "close_time": 1762286399999, "quote_volume": 87919.121918, "trades": 1033, "taker_buy_base": 14925573.0, "taker_buy_quote": 42531.031537 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.002828, "high": 0.002941, "low": 0.002702, "close": 0.002916, "volume": 51533303.0, "close_time": 1762300799999, "quote_volume": 145206.507084, "trades": 1493, "taker_buy_base": 24726144.0, "taker_buy_quote": 69667.68786 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.002909, "high": 0.002997, "low": 0.00278, "close": 0.002962, "volume": 12355771.0, "close_time": 1762315199999, "quote_volume": 35552.84374, "trades": 457, "taker_buy_base": 7324685.0, "taker_buy_quote": 21058.87003 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.002963, "high": 0.00298, "low": 0.002918, "close": 0.002959, "volume": 8703349.0, "close_time": 1762329599999, "quote_volume": 25685.044802, "trades": 451, "taker_buy_base": 4103468.0, "taker_buy_quote": 12105.698258 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.002951, "high": 0.00297, "low": 0.002904, "close": 0.002964, "volume": 5481995.0, "close_time": 1762343999999, "quote_volume": 16143.534018, "trades": 270, "taker_buy_base": 2421234.0, "taker_buy_quote": 7121.302795 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.002963, "high": 0.00306, "low": 0.002955, "close": 0.003021, "volume": 9542031.0, "close_time": 1762358399999, "quote_volume": 28769.420117, "trades": 440, "taker_buy_base": 4206960.0, "taker_buy_quote": 12723.69552 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.003026, "high": 0.003121, "low": 0.003, "close": 0.003104, "volume": 10121849.0, "close_time": 1762372799999, "quote_volume": 31133.392075, "trades": 382, "taker_buy_base": 4858603.0, "taker_buy_quote": 14911.338307 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.003104, "high": 0.003152, "low": 0.003103, "close": 0.003135, "volume": 12808256.0, "close_time": 1762387199999, "quote_volume": 40037.247186, "trades": 357, "taker_buy_base": 8325905.0, "taker_buy_quote": 26012.174558 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.003126, "high": 0.003126, "low": 0.00304, "close": 0.003096, "volume": 4797851.0, "close_time": 1762401599999, "quote_volume": 14782.69205, "trades": 259, "taker_buy_base": 1936024.0, "taker_buy_quote": 5966.003973 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.003089, "high": 0.003107, "low": 0.003006, "close": 0.003052, "volume": 9341968.0, "close_time": 1762415999999, "quote_volume": 28443.370629, "trades": 446, "taker_buy_base": 5363857.0, "taker_buy_quote": 16310.51997 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003037, "high": 0.003087, "low": 0.003022, "close": 0.003057, "volume": 6761406.0, "close_time": 1762430399999, "quote_volume": 20659.75408, "trades": 328, "taker_buy_base": 3516162.0, "taker_buy_quote": 10751.436405 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003058, "high": 0.003107, "low": 0.002971, "close": 0.002987, "volume": 26190369.0, "close_time": 1762444799999, "quote_volume": 80351.586101, "trades": 752, "taker_buy_base": 13255603.0, "taker_buy_quote": 40726.288614 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.002993, "high": 0.003054, "low": 0.002935, "close": 0.003043, "volume": 12303219.0, "close_time": 1762459199999, "quote_volume": 36849.67529, "trades": 439, "taker_buy_base": 6624170.0, "taker_buy_quote": 19898.398768 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.003049, "high": 0.003075, "low": 0.003012, "close": 0.003066, "volume": 4358381.0, "close_time": 1762473599999, "quote_volume": 13261.003845, "trades": 193, "taker_buy_base": 1850222.0, "taker_buy_quote": 5635.3113 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003073, "high": 0.003254, "low": 0.003066, "close": 0.003184, "volume": 16134239.0, "close_time": 1762487999999, "quote_volume": 51124.001943, "trades": 641, "taker_buy_base": 7698546.0, "taker_buy_quote": 24439.899576 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003196, "high": 0.003218, "low": 0.003142, "close": 0.003216, "volume": 6768895.0, "close_time": 1762502399999, "quote_volume": 21543.753192, "trades": 228, "taker_buy_base": 3104760.0, "taker_buy_quote": 9888.459734 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.003219, "high": 0.003237, "low": 0.003105, "close": 0.003129, "volume": 9008864.0, "close_time": 1762516799999, "quote_volume": 28588.650024, "trades": 342, "taker_buy_base": 5029161.0, "taker_buy_quote": 15964.956407 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003129, "high": 0.003236, "low": 0.003045, "close": 0.003219, "volume": 9608855.0, "close_time": 1762531199999, "quote_volume": 30116.382874, "trades": 399, "taker_buy_base": 4453275.0, "taker_buy_quote": 13990.109125 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003221, "high": 0.003542, "low": 0.003221, "close": 0.003522, "volume": 31496025.0, "close_time": 1762545599999, "quote_volume": 108405.775012, "trades": 1385, "taker_buy_base": 17446724.0, "taker_buy_quote": 60088.285814 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.003522, "high": 0.003557, "low": 0.003445, "close": 0.00345, "volume": 15912482.0, "close_time": 1762559999999, "quote_volume": 55696.46911, "trades": 557, "taker_buy_base": 8647632.0, "taker_buy_quote": 30305.383129 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.003472, "high": 0.003618, "low": 0.003431, "close": 0.003471, "volume": 26663169.0, "close_time": 1762574399999, "quote_volume": 94434.813235, "trades": 779, "taker_buy_base": 13622186.0, "taker_buy_quote": 48235.200295 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.00348, "high": 0.003519, "low": 0.00336, "close": 0.003436, "volume": 10227517.0, "close_time": 1762588799999, "quote_volume": 34952.614051, "trades": 412, "taker_buy_base": 4422852.0, "taker_buy_quote": 15094.712683 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003435, "high": 0.003512, "low": 0.003387, "close": 0.003475, "volume": 8342567.0, "close_time": 1762603199999, "quote_volume": 28831.615658, "trades": 456, "taker_buy_base": 4679458.0, "taker_buy_quote": 16158.180341 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.003475, "high": 0.00349, "low": 0.003307, "close": 0.003324, "volume": 11133475.0, "close_time": 1762617599999, "quote_volume": 37659.167167, "trades": 637, "taker_buy_base": 5339912.0, "taker_buy_quote": 18079.594794 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.003326, "high": 0.00339, "low": 0.003297, "close": 0.003356, "volume": 5549132.0, "close_time": 1762631999999, "quote_volume": 18547.984079, "trades": 319, "taker_buy_base": 2338154.0, "taker_buy_quote": 7820.577653 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.003365, "high": 0.003406, "low": 0.003351, "close": 0.003392, "volume": 2244832.0, "close_time": 1762646399999, "quote_volume": 7600.746775, "trades": 110, "taker_buy_base": 1370343.0, "taker_buy_quote": 4637.841299 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003385, "high": 0.003416, "low": 0.003251, "close": 0.003267, "volume": 6114701.0, "close_time": 1762660799999, "quote_volume": 20349.903676, "trades": 285, "taker_buy_base": 2735219.0, "taker_buy_quote": 9103.414401 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003272, "high": 0.003334, "low": 0.003272, "close": 0.003333, "volume": 1941480.0, "close_time": 1762675199999, "quote_volume": 6414.119844, "trades": 141, "taker_buy_base": 1093375.0, "taker_buy_quote": 3612.589599 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.003337, "high": 0.003337, "low": 0.00324, "close": 0.003317, "volume": 5375434.0, "close_time": 1762689599999, "quote_volume": 17670.118724, "trades": 253, "taker_buy_base": 2702324.0, "taker_buy_quote": 8898.406045 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.003316, "high": 0.003418, "low": 0.003316, "close": 0.003394, "volume": 10295508.0, "close_time": 1762703999999, "quote_volume": 34669.749622, "trades": 464, "taker_buy_base": 5328863.0, "taker_buy_quote": 17955.135367 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003391, "high": 0.003446, "low": 0.003346, "close": 0.003446, "volume": 10785001.0, "close_time": 1762718399999, "quote_volume": 36699.164779, "trades": 348, "taker_buy_base": 3486607.0, "taker_buy_quote": 11854.660138 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.003445, "high": 0.003446, "low": 0.003364, "close": 0.003385, "volume": 8162162.0, "close_time": 1762732799999, "quote_volume": 27805.672398, "trades": 182, "taker_buy_base": 5624178.0, "taker_buy_quote": 19143.857309 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.003394, "high": 0.003462, "low": 0.003362, "close": 0.003462, "volume": 5723826.0, "close_time": 1762747199999, "quote_volume": 19584.127708, "trades": 218, "taker_buy_base": 3366362.0, "taker_buy_quote": 11489.050386 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.003438, "high": 0.00348, "low": 0.003413, "close": 0.003451, "volume": 5177659.0, "close_time": 1762761599999, "quote_volume": 17899.278956, "trades": 206, "taker_buy_base": 2695322.0, "taker_buy_quote": 9301.730299 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.003456, "high": 0.0035, "low": 0.003386, "close": 0.003434, "volume": 6202654.0, "close_time": 1762775999999, "quote_volume": 21331.004364, "trades": 245, "taker_buy_base": 3952708.0, "taker_buy_quote": 13598.23516 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.003431, "high": 0.003443, "low": 0.00331, "close": 0.003354, "volume": 9062450.0, "close_time": 1762790399999, "quote_volume": 30482.919615, "trades": 321, "taker_buy_base": 4728896.0, "taker_buy_quote": 15898.601628 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.003348, "high": 0.003404, "low": 0.003313, "close": 0.003378, "volume": 4540580.0, "close_time": 1762804799999, "quote_volume": 15240.931006, "trades": 264, "taker_buy_base": 1739686.0, "taker_buy_quote": 5843.858149 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.003377, "high": 0.003425, "low": 0.003332, "close": 0.003367, "volume": 3833092.0, "close_time": 1762819199999, "quote_volume": 12950.35384, "trades": 230, "taker_buy_base": 2154323.0, "taker_buy_quote": 7284.603341 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.003367, "high": 0.003424, "low": 0.003313, "close": 0.003378, "volume": 7512338.0, "close_time": 1762833599999, "quote_volume": 25350.287608, "trades": 384, "taker_buy_base": 3996735.0, "taker_buy_quote": 13503.635524 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.003376, "high": 0.00338, "low": 0.003252, "close": 0.003259, "volume": 5872499.0, "close_time": 1762847999999, "quote_volume": 19426.909454, "trades": 303, "taker_buy_base": 2671619.0, "taker_buy_quote": 8823.404869 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.003263, "high": 0.00335, "low": 0.003254, "close": 0.003307, "volume": 11800309.0, "close_time": 1762862399999, "quote_volume": 39001.63466, "trades": 416, "taker_buy_base": 3947696.0, "taker_buy_quote": 13051.282359 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.003319, "high": 0.00335, "low": 0.003263, "close": 0.003314, "volume": 6686491.0, "close_time": 1762876799999, "quote_volume": 22065.915732, "trades": 257, "taker_buy_base": 2994665.0, "taker_buy_quote": 9891.530467 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.003315, "high": 0.003527, "low": 0.003256, "close": 0.003256, "volume": 61916385.0, "close_time": 1762891199999, "quote_volume": 211742.613898, "trades": 1814, "taker_buy_base": 31247143.0, "taker_buy_quote": 107129.268977 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.00326, "high": 0.003265, "low": 0.003173, "close": 0.003195, "volume": 10975715.0, "close_time": 1762905599999, "quote_volume": 35407.536755, "trades": 272, "taker_buy_base": 5729962.0, "taker_buy_quote": 18506.570401 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.003198, "high": 0.003257, "low": 0.003156, "close": 0.003247, "volume": 6792486.0, "close_time": 1762919999999, "quote_volume": 21860.367807, "trades": 380, "taker_buy_base": 3079726.0, "taker_buy_quote": 9897.592968 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.003242, "high": 0.003313, "low": 0.00323, "close": 0.003256, "volume": 4722505.0, "close_time": 1762934399999, "quote_volume": 15397.249215, "trades": 191, "taker_buy_base": 2380202.0, "taker_buy_quote": 7777.237544 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.003264, "high": 0.003361, "low": 0.003264, "close": 0.003329, "volume": 6165475.0, "close_time": 1762948799999, "quote_volume": 20518.038706, "trades": 216, "taker_buy_base": 2721018.0, "taker_buy_quote": 9035.662978 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.00333, "high": 0.003346, "low": 0.003223, "close": 0.003228, "volume": 7340899.0, "close_time": 1762963199999, "quote_volume": 24115.801164, "trades": 241, "taker_buy_base": 4116431.0, "taker_buy_quote": 13509.480128 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.003222, "high": 0.003247, "low": 0.003117, "close": 0.003155, "volume": 9980298.0, "close_time": 1762977599999, "quote_volume": 31807.038279, "trades": 249, "taker_buy_base": 5513031.0, "taker_buy_quote": 17554.185201 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.003149, "high": 0.00324, "low": 0.003149, "close": 0.003181, "volume": 5637011.0, "close_time": 1762991999999, "quote_volume": 18046.603487, "trades": 113, "taker_buy_base": 3066597.0, "taker_buy_quote": 9816.660491 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.003184, "high": 0.003361, "low": 0.003161, "close": 0.003303, "volume": 10294746.0, "close_time": 1763006399999, "quote_volume": 33310.663805, "trades": 560, "taker_buy_base": 5933691.0, "taker_buy_quote": 19144.024907 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.003293, "high": 0.003318, "low": 0.003242, "close": 0.003261, "volume": 8817669.0, "close_time": 1763020799999, "quote_volume": 28917.74704, "trades": 473, "taker_buy_base": 4011162.0, "taker_buy_quote": 13169.705192 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.003262, "high": 0.003295, "low": 0.003228, "close": 0.003238, "volume": 3410551.0, "close_time": 1763035199999, "quote_volume": 11120.903731, "trades": 152, "taker_buy_base": 1402299.0, "taker_buy_quote": 4577.91661 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003239, "high": 0.003304, "low": 0.003176, "close": 0.003216, "volume": 8295638.0, "close_time": 1763049599999, "quote_volume": 26815.843509, "trades": 281, "taker_buy_base": 3837389.0, "taker_buy_quote": 12422.04333 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.003226, "high": 0.003231, "low": 0.002972, "close": 0.002981, "volume": 15849904.0, "close_time": 1763063999999, "quote_volume": 48650.380739, "trades": 473, "taker_buy_base": 6835303.0, "taker_buy_quote": 20948.96304 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.002983, "high": 0.003093, "low": 0.002965, "close": 0.003061, "volume": 5095165.0, "close_time": 1763078399999, "quote_volume": 15362.477952, "trades": 133, "taker_buy_base": 2492126.0, "taker_buy_quote": 7535.472496 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003062, "high": 0.003104, "low": 0.003023, "close": 0.003035, "volume": 5808288.0, "close_time": 1763092799999, "quote_volume": 17776.109432, "trades": 430, "taker_buy_base": 2853693.0, "taker_buy_quote": 8737.986357 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003035, "high": 0.003091, "low": 0.002913, "close": 0.003041, "volume": 11014981.0, "close_time": 1763107199999, "quote_volume": 33176.624371, "trades": 760, "taker_buy_base": 4721898.0, "taker_buy_quote": 14191.293321 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.003033, "high": 0.003046, "low": 0.002977, "close": 0.002988, "volume": 8106375.0, "close_time": 1763121599999, "quote_volume": 24328.482291, "trades": 371, "taker_buy_base": 4014959.0, "taker_buy_quote": 12077.196314 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.002976, "high": 0.003061, "low": 0.002925, "close": 0.003029, "volume": 14806317.0, "close_time": 1763135999999, "quote_volume": 44404.009022, "trades": 864, "taker_buy_base": 8151198.0, "taker_buy_quote": 24467.688094 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003035, "high": 0.003056, "low": 0.002971, "close": 0.003009, "volume": 6302578.0, "close_time": 1763150399999, "quote_volume": 18922.327614, "trades": 186, "taker_buy_base": 1882733.0, "taker_buy_quote": 5666.183154 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003014, "high": 0.003016, "low": 0.002881, "close": 0.002949, "volume": 5277356.0, "close_time": 1763164799999, "quote_volume": 15524.583871, "trades": 233, "taker_buy_base": 3213774.0, "taker_buy_quote": 9450.867554 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.002948, "high": 0.003041, "low": 0.00294, "close": 0.00303, "volume": 4177729.0, "close_time": 1763179199999, "quote_volume": 12586.834546, "trades": 231, "taker_buy_base": 1882033.0, "taker_buy_quote": 5676.381996 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003036, "high": 0.003077, "low": 0.003028, "close": 0.003061, "volume": 2270144.0, "close_time": 1763193599999, "quote_volume": 6925.785828, "trades": 168, "taker_buy_base": 1470034.0, "taker_buy_quote": 4480.180502 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003061, "high": 0.003061, "low": 0.002988, "close": 0.003005, "volume": 6691156.0, "close_time": 1763207999999, "quote_volume": 20208.226203, "trades": 268, "taker_buy_base": 2541159.0, "taker_buy_quote": 7659.400846 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003005, "high": 0.00305, "low": 0.002996, "close": 0.003004, "volume": 3440740.0, "close_time": 1763222399999, "quote_volume": 10386.893557, "trades": 155, "taker_buy_base": 607383.0, "taker_buy_quote": 1828.297892 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.003006, "high": 0.003054, "low": 0.002989, "close": 0.003009, "volume": 2762612.0, "close_time": 1763236799999, "quote_volume": 8350.793349, "trades": 174, "taker_buy_base": 1097132.0, "taker_buy_quote": 3309.721987 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003, "high": 0.003012, "low": 0.002971, "close": 0.003, "volume": 3085896.0, "close_time": 1763251199999, "quote_volume": 9248.578167, "trades": 133, "taker_buy_base": 1355343.0, "taker_buy_quote": 4055.797931 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003002, "high": 0.003007, "low": 0.002924, "close": 0.003003, "volume": 7154166.0, "close_time": 1763265599999, "quote_volume": 21297.491921, "trades": 284, "taker_buy_base": 4629565.0, "taker_buy_quote": 13802.434065 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.002999, "high": 0.003028, "low": 0.00297, "close": 0.003015, "volume": 2386738.0, "close_time": 1763279999999, "quote_volume": 7186.938492, "trades": 91, "taker_buy_base": 1298946.0, "taker_buy_quote": 3905.560349 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003006, "high": 0.003025, "low": 0.002955, "close": 0.002959, "volume": 3599840.0, "close_time": 1763294399999, "quote_volume": 10781.227683, "trades": 166, "taker_buy_base": 1307236.0, "taker_buy_quote": 3903.773368 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.002957, "high": 0.00298, "low": 0.002891, "close": 0.002891, "volume": 7777192.0, "close_time": 1763308799999, "quote_volume": 22829.850827, "trades": 271, "taker_buy_base": 5096866.0, "taker_buy_quote": 14965.021418 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.002889, "high": 0.002918, "low": 0.002821, "close": 0.002863, "volume": 22942040.0, "close_time": 1763323199999, "quote_volume": 65716.528219, "trades": 697, "taker_buy_base": 12184575.0, "taker_buy_quote": 34931.084703 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.002861, "high": 0.002906, "low": 0.002804, "close": 0.002891, "volume": 12156859.0, "close_time": 1763337599999, "quote_volume": 34655.661914, "trades": 395, "taker_buy_base": 5873235.0, "taker_buy_quote": 16788.705429 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00288, "high": 0.00294, "low": 0.002859, "close": 0.002933, "volume": 4706992.0, "close_time": 1763351999999, "quote_volume": 13663.757366, "trades": 237, "taker_buy_base": 2343178.0, "taker_buy_quote": 6802.33358 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.002939, "high": 0.002971, "low": 0.002922, "close": 0.002958, "volume": 6306293.0, "close_time": 1763366399999, "quote_volume": 18583.491117, "trades": 237, "taker_buy_base": 3194664.0, "taker_buy_quote": 9430.020023 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.00297, "high": 0.002984, "low": 0.002947, "close": 0.002966, "volume": 5422365.0, "close_time": 1763380799999, "quote_volume": 16067.915753, "trades": 157, "taker_buy_base": 2636311.0, "taker_buy_quote": 7823.881108 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.002958, "high": 0.00301, "low": 0.002861, "close": 0.002925, "volume": 8595415.0, "close_time": 1763395199999, "quote_volume": 25118.057174, "trades": 445, "taker_buy_base": 3884423.0, "taker_buy_quote": 11368.207589 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.002921, "high": 0.003006, "low": 0.00281, "close": 0.002813, "volume": 13850096.0, "close_time": 1763409599999, "quote_volume": 40151.733831, "trades": 471, "taker_buy_base": 7420284.0, "taker_buy_quote": 21508.643704 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.002815, "high": 0.002867, "low": 0.002792, "close": 0.00286, "volume": 13320268.0, "close_time": 1763423999999, "quote_volume": 37586.682399, "trades": 350, "taker_buy_base": 7769963.0, "taker_buy_quote": 21909.757014 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002851, "high": 0.002908, "low": 0.002811, "close": 0.002886, "volume": 7865917.0, "close_time": 1763438399999, "quote_volume": 22500.150757, "trades": 306, "taker_buy_base": 3705120.0, "taker_buy_quote": 10591.36525 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.002893, "high": 0.002912, "low": 0.002836, "close": 0.002877, "volume": 8883749.0, "close_time": 1763452799999, "quote_volume": 25587.339227, "trades": 387, "taker_buy_base": 4446099.0, "taker_buy_quote": 12823.195675 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.002879, "high": 0.002906, "low": 0.002845, "close": 0.002855, "volume": 10982181.0, "close_time": 1763467199999, "quote_volume": 31511.600827, "trades": 416, "taker_buy_base": 4869529.0, "taker_buy_quote": 13996.240266 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.002848, "high": 0.002948, "low": 0.002838, "close": 0.002937, "volume": 17364598.0, "close_time": 1763481599999, "quote_volume": 50452.163716, "trades": 608, "taker_buy_base": 7292255.0, "taker_buy_quote": 21194.48916 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.002943, "high": 0.002986, "low": 0.002922, "close": 0.002923, "volume": 6763650.0, "close_time": 1763495999999, "quote_volume": 19908.804211, "trades": 188, "taker_buy_base": 3570902.0, "taker_buy_quote": 10510.30819 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.002919, "high": 0.002945, "low": 0.002881, "close": 0.002926, "volume": 6042659.0, "close_time": 1763510399999, "quote_volume": 17653.034093, "trades": 177, "taker_buy_base": 4428053.0, "taker_buy_quote": 12951.573339 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.002923, "high": 0.002936, "low": 0.002851, "close": 0.002851, "volume": 2522067.0, "close_time": 1763524799999, "quote_volume": 7327.670137, "trades": 119, "taker_buy_base": 995727.0, "taker_buy_quote": 2890.948329 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.002857, "high": 0.002867, "low": 0.002771, "close": 0.002866, "volume": 17181070.0, "close_time": 1763539199999, "quote_volume": 48462.507677, "trades": 417, "taker_buy_base": 4198255.0, "taker_buy_quote": 11791.168818 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.002862, "high": 0.002872, "low": 0.002834, "close": 0.002845, "volume": 3386900.0, "close_time": 1763553599999, "quote_volume": 9655.18307, "trades": 149, "taker_buy_base": 2043675.0, "taker_buy_quote": 5827.175711 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00284, "high": 0.0029, "low": 0.002789, "close": 0.002789, "volume": 5999230.0, "close_time": 1763567999999, "quote_volume": 17006.217093, "trades": 196, "taker_buy_base": 3507043.0, "taker_buy_quote": 9947.270632 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002794, "high": 0.002816, "low": 0.002691, "close": 0.002717, "volume": 13355319.0, "close_time": 1763582399999, "quote_volume": 36460.33367, "trades": 401, "taker_buy_base": 5453659.0, "taker_buy_quote": 14873.523194 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002711, "high": 0.002826, "low": 0.002685, "close": 0.002813, "volume": 14239908.0, "close_time": 1763596799999, "quote_volume": 38991.05668, "trades": 389, "taker_buy_base": 8348032.0, "taker_buy_quote": 22822.458082 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.002806, "high": 0.002828, "low": 0.002774, "close": 0.0028, "volume": 2484398.0, "close_time": 1763611199999, "quote_volume": 6960.273717, "trades": 113, "taker_buy_base": 872661.0, "taker_buy_quote": 2444.990525 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.002797, "high": 0.002822, "low": 0.002796, "close": 0.002822, "volume": 1649468.0, "close_time": 1763625599999, "quote_volume": 4641.192534, "trades": 51, "taker_buy_base": 290464.0, "taker_buy_quote": 818.125505 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.002814, "high": 0.002826, "low": 0.002784, "close": 0.002822, "volume": 2006616.0, "close_time": 1763639999999, "quote_volume": 5613.341389, "trades": 103, "taker_buy_base": 877871.0, "taker_buy_quote": 2460.602117 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.002822, "high": 0.002881, "low": 0.002784, "close": 0.002788, "volume": 8772828.0, "close_time": 1763654399999, "quote_volume": 24954.294876, "trades": 334, "taker_buy_base": 3638005.0, "taker_buy_quote": 10367.124454 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.002789, "high": 0.002792, "low": 0.002605, "close": 0.002666, "volume": 14598975.0, "close_time": 1763668799999, "quote_volume": 39048.79251, "trades": 464, "taker_buy_base": 7506616.0, "taker_buy_quote": 20126.265318 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002652, "high": 0.002739, "low": 0.002645, "close": 0.002671, "volume": 4596056.0, "close_time": 1763683199999, "quote_volume": 12362.084726, "trades": 178, "taker_buy_base": 2830007.0, "taker_buy_quote": 7614.67283 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002674, "high": 0.002729, "low": 0.002631, "close": 0.002681, "volume": 7383310.0, "close_time": 1763697599999, "quote_volume": 19752.709092, "trades": 215, "taker_buy_base": 2278822.0, "taker_buy_quote": 6099.064655 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002664, "high": 0.002678, "low": 0.0024, "close": 0.002524, "volume": 21279192.0, "close_time": 1763711999999, "quote_volume": 53954.559721, "trades": 505, "taker_buy_base": 11101411.0, "taker_buy_quote": 28172.632769 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002509, "high": 0.00256, "low": 0.002453, "close": 0.002455, "volume": 17717148.0, "close_time": 1763726399999, "quote_volume": 44366.879706, "trades": 627, "taker_buy_base": 9026378.0, "taker_buy_quote": 22610.692333 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002465, "high": 0.002591, "low": 0.00242, "close": 0.002519, "volume": 37163089.0, "close_time": 1763740799999, "quote_volume": 92957.448315, "trades": 1073, "taker_buy_base": 27883136.0, "taker_buy_quote": 69618.476119 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002519, "high": 0.002599, "low": 0.002488, "close": 0.002542, "volume": 8646131.0, "close_time": 1763755199999, "quote_volume": 22062.086235, "trades": 755, "taker_buy_base": 5781919.0, "taker_buy_quote": 14761.978461 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.002542, "high": 0.002554, "low": 0.002447, "close": 0.002525, "volume": 4270892.0, "close_time": 1763769599999, "quote_volume": 10705.514176, "trades": 326, "taker_buy_base": 2581996.0, "taker_buy_quote": 6462.678545 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002525, "high": 0.002536, "low": 0.002492, "close": 0.002508, "volume": 2659492.0, "close_time": 1763783999999, "quote_volume": 6698.139709, "trades": 189, "taker_buy_base": 1365205.0, "taker_buy_quote": 3438.549214 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002504, "high": 0.002514, "low": 0.002423, "close": 0.002491, "volume": 15912609.0, "close_time": 1763798399999, "quote_volume": 38959.980312, "trades": 385, "taker_buy_base": 3121802.0, "taker_buy_quote": 7682.553965 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002486, "high": 0.002503, "low": 0.002445, "close": 0.002492, "volume": 8698142.0, "close_time": 1763812799999, "quote_volume": 21479.879155, "trades": 378, "taker_buy_base": 3163539.0, "taker_buy_quote": 7821.233307 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.002489, "high": 0.002513, "low": 0.002448, "close": 0.002482, "volume": 15424105.0, "close_time": 1763827199999, "quote_volume": 38152.772096, "trades": 422, "taker_buy_base": 6014236.0, "taker_buy_quote": 14860.861763 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002493, "high": 0.002516, "low": 0.002468, "close": 0.002491, "volume": 2913699.0, "close_time": 1763841599999, "quote_volume": 7253.209489, "trades": 128, "taker_buy_base": 2154367.0, "taker_buy_quote": 5358.756143 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002487, "high": 0.002541, "low": 0.002467, "close": 0.002511, "volume": 2328263.0, "close_time": 1763855999999, "quote_volume": 5826.492849, "trades": 131, "taker_buy_base": 1085556.0, "taker_buy_quote": 2717.630901 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002521, "high": 0.002608, "low": 0.002516, "close": 0.002538, "volume": 9177069.0, "close_time": 1763870399999, "quote_volume": 23571.263603, "trades": 398, "taker_buy_base": 6194831.0, "taker_buy_quote": 15924.21916 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.002544, "high": 0.002583, "low": 0.002518, "close": 0.002534, "volume": 4865161.0, "close_time": 1763884799999, "quote_volume": 12404.351992, "trades": 241, "taker_buy_base": 1726144.0, "taker_buy_quote": 4408.824886 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.00254, "high": 0.002558, "low": 0.002525, "close": 0.002539, "volume": 2821552.0, "close_time": 1763899199999, "quote_volume": 7169.056846, "trades": 119, "taker_buy_base": 875593.0, "taker_buy_quote": 2227.168808 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002539, "high": 0.002566, "low": 0.002518, "close": 0.002539, "volume": 7082604.0, "close_time": 1763913599999, "quote_volume": 18011.962941, "trades": 264, "taker_buy_base": 2300929.0, "taker_buy_quote": 5858.631462 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002532, "high": 0.002547, "low": 0.002498, "close": 0.002537, "volume": 4397914.0, "close_time": 1763927999999, "quote_volume": 11085.923276, "trades": 271, "taker_buy_base": 2960673.0, "taker_buy_quote": 7461.216354 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002533, "high": 0.002539, "low": 0.002497, "close": 0.002504, "volume": 3463328.0, "close_time": 1763942399999, "quote_volume": 8707.106443, "trades": 185, "taker_buy_base": 2312473.0, "taker_buy_quote": 5812.428904 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0025, "high": 0.002554, "low": 0.002476, "close": 0.002511, "volume": 7441489.0, "close_time": 1763956799999, "quote_volume": 18654.482796, "trades": 263, "taker_buy_base": 2527950.0, "taker_buy_quote": 6325.327792 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.002512, "high": 0.002546, "low": 0.002472, "close": 0.002505, "volume": 5549603.0, "close_time": 1763971199999, "quote_volume": 13938.298941, "trades": 279, "taker_buy_base": 2558565.0, "taker_buy_quote": 6422.732431 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.002502, "high": 0.002511, "low": 0.002441, "close": 0.002492, "volume": 16835858.0, "close_time": 1763985599999, "quote_volume": 41345.458697, "trades": 396, "taker_buy_base": 2804609.0, "taker_buy_quote": 6927.798024 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.002486, "high": 0.002505, "low": 0.002445, "close": 0.002494, "volume": 12651081.0, "close_time": 1763999999999, "quote_volume": 31365.034521, "trades": 456, "taker_buy_base": 8778366.0, "taker_buy_quote": 21758.742576 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.002507, "high": 0.002587, "low": 0.0025, "close": 0.002557, "volume": 12435972.0, "close_time": 1764014399999, "quote_volume": 31725.73898, "trades": 481, "taker_buy_base": 3770713.0, "taker_buy_quote": 9631.696269 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.002559, "high": 0.002606, "low": 0.002549, "close": 0.002584, "volume": 28427073.0, "close_time": 1764028799999, "quote_volume": 73410.859217, "trades": 683, "taker_buy_base": 6717531.0, "taker_buy_quote": 17362.693551 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002584, "high": 0.002621, "low": 0.002564, "close": 0.002576, "volume": 37794962.0, "close_time": 1764043199999, "quote_volume": 97686.699907, "trades": 752, "taker_buy_base": 2801267.0, "taker_buy_quote": 7253.667953 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.002574, "high": 0.002588, "low": 0.002559, "close": 0.002563, "volume": 2408147.0, "close_time": 1764057599999, "quote_volume": 6199.928976, "trades": 103, "taker_buy_base": 931385.0, "taker_buy_quote": 2395.077104 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.002564, "high": 0.002575, "low": 0.002532, "close": 0.00256, "volume": 3258039.0, "close_time": 1764071999999, "quote_volume": 8324.176013, "trades": 168, "taker_buy_base": 1570892.0, "taker_buy_quote": 4014.118564 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.002562, "high": 0.002582, "low": 0.002498, "close": 0.002553, "volume": 6725375.0, "close_time": 1764086399999, "quote_volume": 17111.62033, "trades": 360, "taker_buy_base": 2902795.0, "taker_buy_quote": 7380.516581 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.002553, "high": 0.002581, "low": 0.002526, "close": 0.002563, "volume": 3901381.0, "close_time": 1764100799999, "quote_volume": 9990.755884, "trades": 353, "taker_buy_base": 2037801.0, "taker_buy_quote": 5217.350059 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.002563, "high": 0.002646, "low": 0.002556, "close": 0.002646, "volume": 4744088.0, "close_time": 1764115199999, "quote_volume": 12278.165395, "trades": 209, "taker_buy_base": 1942827.0, "taker_buy_quote": 5037.329357 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002654, "high": 0.002662, "low": 0.002619, "close": 0.002624, "volume": 2779908.0, "close_time": 1764129599999, "quote_volume": 7367.757084, "trades": 162, "taker_buy_base": 1685444.0, "taker_buy_quote": 4468.827977 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.002623, "high": 0.002635, "low": 0.002611, "close": 0.002628, "volume": 2536773.0, "close_time": 1764143999999, "quote_volume": 6657.813856, "trades": 153, "taker_buy_base": 1928463.0, "taker_buy_quote": 5062.050089 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.002627, "high": 0.002631, "low": 0.002571, "close": 0.002574, "volume": 4690104.0, "close_time": 1764158399999, "quote_volume": 12142.852244, "trades": 232, "taker_buy_base": 1306426.0, "taker_buy_quote": 3385.020971 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.002573, "high": 0.002575, "low": 0.002529, "close": 0.002542, "volume": 6500046.0, "close_time": 1764172799999, "quote_volume": 16567.090149, "trades": 386, "taker_buy_base": 3242681.0, "taker_buy_quote": 8271.885254 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.002544, "high": 0.002641, "low": 0.002544, "close": 0.002634, "volume": 8787210.0, "close_time": 1764187199999, "quote_volume": 23039.277599, "trades": 441, "taker_buy_base": 3717368.0, "taker_buy_quote": 9750.634469 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.002634, "high": 0.002643, "low": 0.002615, "close": 0.002623, "volume": 3131005.0, "close_time": 1764201599999, "quote_volume": 8234.55389, "trades": 162, "taker_buy_base": 1572556.0, "taker_buy_quote": 4136.777483 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002625, "high": 0.002651, "low": 0.002608, "close": 0.002626, "volume": 3740528.0, "close_time": 1764215999999, "quote_volume": 9833.892298, "trades": 170, "taker_buy_base": 2641634.0, "taker_buy_quote": 6939.011116 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.002626, "high": 0.002647, "low": 0.002604, "close": 0.002629, "volume": 4972344.0, "close_time": 1764230399999, "quote_volume": 13086.193231, "trades": 188, "taker_buy_base": 850067.0, "taker_buy_quote": 2236.215668 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.002624, "high": 0.002679, "low": 0.002623, "close": 0.002673, "volume": 4141022.0, "close_time": 1764244799999, "quote_volume": 11003.163294, "trades": 152, "taker_buy_base": 2490008.0, "taker_buy_quote": 6615.547296 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.002675, "high": 0.002685, "low": 0.002638, "close": 0.002679, "volume": 5775584.0, "close_time": 1764259199999, "quote_volume": 15396.319263, "trades": 214, "taker_buy_base": 3949080.0, "taker_buy_quote": 10545.493555 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.002681, "high": 0.002735, "low": 0.002672, "close": 0.002729, "volume": 4863069.0, "close_time": 1764273599999, "quote_volume": 13130.612262, "trades": 231, "taker_buy_base": 3109718.0, "taker_buy_quote": 8398.611584 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002729, "high": 0.002826, "low": 0.002728, "close": 0.0028, "volume": 23762160.0, "close_time": 1764287999999, "quote_volume": 65910.261573, "trades": 860, "taker_buy_base": 14226771.0, "taker_buy_quote": 39495.603526 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002795, "high": 0.002832, "low": 0.00275, "close": 0.002802, "volume": 12763390.0, "close_time": 1764302399999, "quote_volume": 35626.168988, "trades": 726, "taker_buy_base": 6723096.0, "taker_buy_quote": 18782.653133 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002805, "high": 0.003297, "low": 0.002732, "close": 0.002936, "volume": 288529346.0, "close_time": 1764316799999, "quote_volume": 880507.587088, "trades": 9554, "taker_buy_base": 146265214.0, "taker_buy_quote": 446529.402593 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002947, "high": 0.002949, "low": 0.002773, "close": 0.002846, "volume": 80875399.0, "close_time": 1764331199999, "quote_volume": 229964.832233, "trades": 3696, "taker_buy_base": 34476586.0, "taker_buy_quote": 98174.747513 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.002842, "high": 0.002859, "low": 0.002785, "close": 0.00281, "volume": 21792314.0, "close_time": 1764345599999, "quote_volume": 61348.74157, "trades": 1032, "taker_buy_base": 9393854.0, "taker_buy_quote": 26418.097633 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.002809, "high": 0.002825, "low": 0.002695, "close": 0.002735, "volume": 16426371.0, "close_time": 1764359999999, "quote_volume": 44895.418415, "trades": 652, "taker_buy_base": 8151151.0, "taker_buy_quote": 22356.472762 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002728, "high": 0.002731, "low": 0.002675, "close": 0.002692, "volume": 3747962.0, "close_time": 1764374399999, "quote_volume": 10144.455198, "trades": 175, "taker_buy_base": 1466855.0, "taker_buy_quote": 3966.312686 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002687, "high": 0.002705, "low": 0.002662, "close": 0.002677, "volume": 2071199.0, "close_time": 1764388799999, "quote_volume": 5564.158547, "trades": 125, "taker_buy_base": 632098.0, "taker_buy_quote": 1697.09724 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002683, "high": 0.002744, "low": 0.002673, "close": 0.002686, "volume": 4908164.0, "close_time": 1764403199999, "quote_volume": 13277.267594, "trades": 279, "taker_buy_base": 2083466.0, "taker_buy_quote": 5642.940878 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002687, "high": 0.002705, "low": 0.002649, "close": 0.0027, "volume": 11747996.0, "close_time": 1764417599999, "quote_volume": 31359.997064, "trades": 317, "taker_buy_base": 7369775.0, "taker_buy_quote": 19629.948313 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002696, "high": 0.002717, "low": 0.002661, "close": 0.002665, "volume": 4383670.0, "close_time": 1764431999999, "quote_volume": 11754.528365, "trades": 203, "taker_buy_base": 2273829.0, "taker_buy_quote": 6100.931958 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002665, "high": 0.002665, "low": 0.002614, "close": 0.002632, "volume": 6430315.0, "close_time": 1764446399999, "quote_volume": 16932.782072, "trades": 312, "taker_buy_base": 3401620.0, "taker_buy_quote": 8955.876927 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002634, "high": 0.002643, "low": 0.002607, "close": 0.002626, "volume": 2068682.0, "close_time": 1764460799999, "quote_volume": 5435.716469, "trades": 127, "taker_buy_base": 1340962.0, "taker_buy_quote": 3523.986114 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002629, "high": 0.002629, "low": 0.002536, "close": 0.002564, "volume": 6699856.0, "close_time": 1764475199999, "quote_volume": 17225.783495, "trades": 360, "taker_buy_base": 2520929.0, "taker_buy_quote": 6494.612904 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002572, "high": 0.0026, "low": 0.002557, "close": 0.002587, "volume": 2102242.0, "close_time": 1764489599999, "quote_volume": 5405.25423, "trades": 66, "taker_buy_base": 900819.0, "taker_buy_quote": 2315.882152 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002591, "high": 0.002602, "low": 0.00256, "close": 0.002568, "volume": 2276650.0, "close_time": 1764503999999, "quote_volume": 5887.253237, "trades": 91, "taker_buy_base": 1058519.0, "taker_buy_quote": 2742.479196 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002568, "high": 0.002601, "low": 0.002562, "close": 0.002578, "volume": 16238272.0, "close_time": 1764518399999, "quote_volume": 41985.104821, "trades": 497, "taker_buy_base": 4287883.0, "taker_buy_quote": 11077.502045 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.002583, "high": 0.002607, "low": 0.002569, "close": 0.002569, "volume": 4626274.0, "close_time": 1764532799999, "quote_volume": 11957.650531, "trades": 154, "taker_buy_base": 2491811.0, "taker_buy_quote": 6437.932063 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.002575, "high": 0.002594, "low": 0.002525, "close": 0.002529, "volume": 5929009.0, "close_time": 1764547199999, "quote_volume": 15154.013147, "trades": 220, "taker_buy_base": 2948050.0, "taker_buy_quote": 7522.830268 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002535, "high": 0.002555, "low": 0.002382, "close": 0.002405, "volume": 31885351.0, "close_time": 1764561599999, "quote_volume": 78770.271519, "trades": 896, "taker_buy_base": 18819470.0, "taker_buy_quote": 46814.464148 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002402, "high": 0.002411, "low": 0.002375, "close": 0.002403, "volume": 6911988.0, "close_time": 1764575999999, "quote_volume": 16545.394826, "trades": 279, "taker_buy_base": 3739409.0, "taker_buy_quote": 8952.304622 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.002403, "high": 0.002455, "low": 0.002402, "close": 0.002449, "volume": 11341832.0, "close_time": 1764590399999, "quote_volume": 27622.958183, "trades": 445, "taker_buy_base": 6725731.0, "taker_buy_quote": 16365.867288 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002452, "high": 0.00257, "low": 0.002411, "close": 0.00249, "volume": 39398647.0, "close_time": 1764604799999, "quote_volume": 98475.844462, "trades": 1537, "taker_buy_base": 24071473.0, "taker_buy_quote": 60421.936697 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002493, "high": 0.002518, "low": 0.002428, "close": 0.002442, "volume": 12382338.0, "close_time": 1764619199999, "quote_volume": 30444.153251, "trades": 594, "taker_buy_base": 8200461.0, "taker_buy_quote": 20123.169338 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002443, "high": 0.00248, "low": 0.002436, "close": 0.002472, "volume": 6127903.0, "close_time": 1764633599999, "quote_volume": 15048.882412, "trades": 324, "taker_buy_base": 3105033.0, "taker_buy_quote": 7636.131551 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002462, "high": 0.002572, "low": 0.002451, "close": 0.002473, "volume": 22076202.0, "close_time": 1764647999999, "quote_volume": 55485.975051, "trades": 1309, "taker_buy_base": 12086687.0, "taker_buy_quote": 30380.40334 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002473, "high": 0.002479, "low": 0.002436, "close": 0.002443, "volume": 2753992.0, "close_time": 1764662399999, "quote_volume": 6742.018936, "trades": 182, "taker_buy_base": 1296449.0, "taker_buy_quote": 3172.00681 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.002441, "high": 0.002455, "low": 0.002414, "close": 0.002448, "volume": 4915553.0, "close_time": 1764676799999, "quote_volume": 11953.976631, "trades": 323, "taker_buy_base": 2606385.0, "taker_buy_quote": 6339.924924 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.002447, "high": 0.002625, "low": 0.00244, "close": 0.002623, "volume": 13491028.0, "close_time": 1764691199999, "quote_volume": 34334.29671, "trades": 659, "taker_buy_base": 9068428.0, "taker_buy_quote": 23229.371818 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.002623, "high": 0.002631, "low": 0.002586, "close": 0.002594, "volume": 18865609.0, "close_time": 1764705599999, "quote_volume": 49111.327948, "trades": 592, "taker_buy_base": 7602766.0, "taker_buy_quote": 19831.203677 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002598, "high": 0.002605, "low": 0.00257, "close": 0.002595, "volume": 3662860.0, "close_time": 1764719999999, "quote_volume": 9496.091169, "trades": 204, "taker_buy_base": 2672051.0, "taker_buy_quote": 6931.916712 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002606, "high": 0.002606, "low": 0.002569, "close": 0.002598, "volume": 3634785.0, "close_time": 1764734399999, "quote_volume": 9401.616858, "trades": 233, "taker_buy_base": 1761391.0, "taker_buy_quote": 4559.021615 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002594, "high": 0.00264, "low": 0.002593, "close": 0.002609, "volume": 17168168.0, "close_time": 1764748799999, "quote_volume": 44997.434768, "trades": 449, "taker_buy_base": 5025940.0, "taker_buy_quote": 13144.77644 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00261, "high": 0.00261, "low": 0.002578, "close": 0.002585, "volume": 5980022.0, "close_time": 1764763199999, "quote_volume": 15535.989865, "trades": 198, "taker_buy_base": 3309840.0, "taker_buy_quote": 8612.603918 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.002585, "high": 0.002603, "low": 0.002537, "close": 0.002575, "volume": 7689902.0, "close_time": 1764777599999, "quote_volume": 19719.793133, "trades": 356, "taker_buy_base": 3094096.0, "taker_buy_quote": 7942.694474 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.002578, "high": 0.002602, "low": 0.00256, "close": 0.002598, "volume": 3554789.0, "close_time": 1764791999999, "quote_volume": 9165.490187, "trades": 215, "taker_buy_base": 1638390.0, "taker_buy_quote": 4214.888887 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.002599, "high": 0.002643, "low": 0.00259, "close": 0.002621, "volume": 5438902.0, "close_time": 1764806399999, "quote_volume": 14256.935307, "trades": 204, "taker_buy_base": 2311744.0, "taker_buy_quote": 6053.952241 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.002627, "high": 0.00264, "low": 0.002605, "close": 0.002615, "volume": 3763974.0, "close_time": 1764820799999, "quote_volume": 9880.257669, "trades": 319, "taker_buy_base": 1832023.0, "taker_buy_quote": 4812.887667 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.002616, "high": 0.002621, "low": 0.002594, "close": 0.002608, "volume": 2627815.0, "close_time": 1764835199999, "quote_volume": 6841.283995, "trades": 165, "taker_buy_base": 1220432.0, "taker_buy_quote": 3180.496423 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.002606, "high": 0.002609, "low": 0.002589, "close": 0.002595, "volume": 1820960.0, "close_time": 1764849599999, "quote_volume": 4738.849639, "trades": 130, "taker_buy_base": 1232354.0, "taker_buy_quote": 3208.084412 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.002596, "high": 0.002623, "low": 0.002565, "close": 0.002617, "volume": 4459436.0, "close_time": 1764863999999, "quote_volume": 11557.089392, "trades": 341, "taker_buy_base": 1783837.0, "taker_buy_quote": 4627.286934 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.002607, "high": 0.00262, "low": 0.002536, "close": 0.002577, "volume": 3259783.0, "close_time": 1764878399999, "quote_volume": 8453.778609, "trades": 246, "taker_buy_base": 2193706.0, "taker_buy_quote": 5698.413162 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.002579, "high": 0.002584, "low": 0.002544, "close": 0.002559, "volume": 2485059.0, "close_time": 1764892799999, "quote_volume": 6352.73636, "trades": 138, "taker_buy_base": 608808.0, "taker_buy_quote": 1558.237972 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002559, "high": 0.002583, "low": 0.002553, "close": 0.002572, "volume": 1558583.0, "close_time": 1764907199999, "quote_volume": 3994.91803, "trades": 111, "taker_buy_base": 814433.0, "taker_buy_quote": 2088.391448 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.002575, "high": 0.002626, "low": 0.002551, "close": 0.002609, "volume": 7417950.0, "close_time": 1764921599999, "quote_volume": 19270.824181, "trades": 270, "taker_buy_base": 3526029.0, "taker_buy_quote": 9159.998496 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.002609, "high": 0.002724, "low": 0.002525, "close": 0.002715, "volume": 84255403.0, "close_time": 1764935999999, "quote_volume": 223899.023393, "trades": 1786, "taker_buy_base": 35020672.0, "taker_buy_quote": 92775.346422 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002712, "high": 0.002779, "low": 0.002626, "close": 0.00271, "volume": 63147124.0, "close_time": 1764950399999, "quote_volume": 170975.090552, "trades": 1869, "taker_buy_base": 31877710.0, "taker_buy_quote": 86395.44118 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002719, "high": 0.002743, "low": 0.002595, "close": 0.002674, "volume": 42775323.0, "close_time": 1764964799999, "quote_volume": 113237.055676, "trades": 1229, "taker_buy_base": 18768788.0, "taker_buy_quote": 49747.289945 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002678, "high": 0.002756, "low": 0.002634, "close": 0.002703, "volume": 17938290.0, "close_time": 1764979199999, "quote_volume": 48407.579641, "trades": 493, "taker_buy_base": 10168312.0, "taker_buy_quote": 27509.793462 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002684, "high": 0.00277, "low": 0.002658, "close": 0.002738, "volume": 12508739.0, "close_time": 1764993599999, "quote_volume": 33935.853981, "trades": 324, "taker_buy_base": 6823056.0, "taker_buy_quote": 18541.42613 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002756, "high": 0.00283, "low": 0.002713, "close": 0.00273, "volume": 34866471.0, "close_time": 1765007999999, "quote_volume": 96870.36219, "trades": 1009, "taker_buy_base": 15082070.0, "taker_buy_quote": 41903.049157 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002729, "high": 0.002733, "low": 0.002649, "close": 0.002688, "volume": 16560320.0, "close_time": 1765022399999, "quote_volume": 44414.835419, "trades": 497, "taker_buy_base": 8555837.0, "taker_buy_quote": 22927.543599 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002689, "high": 0.002794, "low": 0.002679, "close": 0.002761, "volume": 14392799.0, "close_time": 1765036799999, "quote_volume": 39371.522912, "trades": 517, "taker_buy_base": 7795249.0, "taker_buy_quote": 21340.92764 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002766, "high": 0.0028, "low": 0.002702, "close": 0.002713, "volume": 37097438.0, "close_time": 1765051199999, "quote_volume": 102347.042504, "trades": 959, "taker_buy_base": 17712853.0, "taker_buy_quote": 48803.6002 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002718, "high": 0.002751, "low": 0.00268, "close": 0.002699, "volume": 8002229.0, "close_time": 1765065599999, "quote_volume": 21697.99183, "trades": 203, "taker_buy_base": 1776639.0, "taker_buy_quote": 4834.260826 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002694, "high": 0.002716, "low": 0.002662, "close": 0.002686, "volume": 10050252.0, "close_time": 1765079999999, "quote_volume": 27041.67793, "trades": 242, "taker_buy_base": 3712534.0, "taker_buy_quote": 10026.151859 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002685, "high": 0.002715, "low": 0.002676, "close": 0.002684, "volume": 2889891.0, "close_time": 1765094399999, "quote_volume": 7784.764581, "trades": 145, "taker_buy_base": 1387943.0, "taker_buy_quote": 3739.372817 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002684, "high": 0.002684, "low": 0.002649, "close": 0.002657, "volume": 10224065.0, "close_time": 1765108799999, "quote_volume": 27195.574873, "trades": 207, "taker_buy_base": 9070506.0, "taker_buy_quote": 24126.569955 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.002654, "high": 0.002666, "low": 0.002573, "close": 0.002653, "volume": 11717535.0, "close_time": 1765123199999, "quote_volume": 30761.520819, "trades": 488, "taker_buy_base": 5029615.0, "taker_buy_quote": 13206.394785 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.002649, "high": 0.00271, "low": 0.002633, "close": 0.002702, "volume": 14818602.0, "close_time": 1765137599999, "quote_volume": 39815.092812, "trades": 404, "taker_buy_base": 5990843.0, "taker_buy_quote": 16052.969912 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.002703, "high": 0.002708, "low": 0.0026, "close": 0.00265, "volume": 20627605.0, "close_time": 1765151999999, "quote_volume": 54656.97294, "trades": 500, "taker_buy_base": 10798053.0, "taker_buy_quote": 28630.780898 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002648, "high": 0.002688, "low": 0.002645, "close": 0.002688, "volume": 879441.0, "close_time": 1765166399999, "quote_volume": 2345.993563, "trades": 70, "taker_buy_base": 490407.0, "taker_buy_quote": 1309.996677 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.002691, "high": 0.00271, "low": 0.00268, "close": 0.002698, "volume": 3484783.0, "close_time": 1765180799999, "quote_volume": 9393.171664, "trades": 149, "taker_buy_base": 811772.0, "taker_buy_quote": 2190.316026 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.002695, "high": 0.002722, "low": 0.002684, "close": 0.002698, "volume": 7929178.0, "close_time": 1765195199999, "quote_volume": 21469.17815, "trades": 272, "taker_buy_base": 3797187.0, "taker_buy_quote": 10292.984347 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.002695, "high": 0.002708, "low": 0.002651, "close": 0.002671, "volume": 7550167.0, "close_time": 1765209599999, "quote_volume": 20164.038894, "trades": 299, "taker_buy_base": 2657675.0, "taker_buy_quote": 7109.041974 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.002669, "high": 0.002709, "low": 0.002643, "close": 0.002664, "volume": 4701120.0, "close_time": 1765223999999, "quote_volume": 12566.487687, "trades": 287, "taker_buy_base": 2148878.0, "taker_buy_quote": 5747.2178 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.002665, "high": 0.002733, "low": 0.002665, "close": 0.002688, "volume": 7293200.0, "close_time": 1765238399999, "quote_volume": 19717.369635, "trades": 261, "taker_buy_base": 4354063.0, "taker_buy_quote": 11768.383833 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002687, "high": 0.002735, "low": 0.002662, "close": 0.002708, "volume": 7680971.0, "close_time": 1765252799999, "quote_volume": 20723.485657, "trades": 350, "taker_buy_base": 4298614.0, "taker_buy_quote": 11639.05062 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.002702, "high": 0.002702, "low": 0.002647, "close": 0.002684, "volume": 3086554.0, "close_time": 1765267199999, "quote_volume": 8264.662272, "trades": 143, "taker_buy_base": 1245538.0, "taker_buy_quote": 3338.491807 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002672, "high": 0.002685, "low": 0.002655, "close": 0.002682, "volume": 5960662.0, "close_time": 1765281599999, "quote_volume": 15927.318436, "trades": 130, "taker_buy_base": 4545424.0, "taker_buy_quote": 12150.419871 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002685, "high": 0.002758, "low": 0.00267, "close": 0.002751, "volume": 10952524.0, "close_time": 1765295999999, "quote_volume": 29781.252973, "trades": 413, "taker_buy_base": 4453794.0, "taker_buy_quote": 12120.996381 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.002755, "high": 0.002812, "low": 0.002755, "close": 0.002759, "volume": 9627179.0, "close_time": 1765310399999, "quote_volume": 26801.943315, "trades": 427, "taker_buy_base": 4185381.0, "taker_buy_quote": 11657.964646 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.002752, "high": 0.002758, "low": 0.00271, "close": 0.002745, "volume": 3266207.0, "close_time": 1765324799999, "quote_volume": 8937.009352, "trades": 209, "taker_buy_base": 1577392.0, "taker_buy_quote": 4323.226463 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002741, "high": 0.002741, "low": 0.002694, "close": 0.002732, "volume": 3084220.0, "close_time": 1765339199999, "quote_volume": 8361.554463, "trades": 90, "taker_buy_base": 1683621.0, "taker_buy_quote": 4574.60185 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.002725, "high": 0.002749, "low": 0.002711, "close": 0.002725, "volume": 1577499.0, "close_time": 1765353599999, "quote_volume": 4302.086395, "trades": 120, "taker_buy_base": 934876.0, "taker_buy_quote": 2552.443891 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.002716, "high": 0.002716, "low": 0.002668, "close": 0.002675, "volume": 6665357.0, "close_time": 1765367999999, "quote_volume": 17936.35904, "trades": 171, "taker_buy_base": 2776378.0, "taker_buy_quote": 7446.811944 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.002677, "high": 0.002698, "low": 0.002671, "close": 0.002683, "volume": 4047262.0, "close_time": 1765382399999, "quote_volume": 10870.773394, "trades": 183, "taker_buy_base": 3024301.0, "taker_buy_quote": 8127.340992 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002686, "high": 0.002738, "low": 0.002673, "close": 0.002714, "volume": 10565023.0, "close_time": 1765396799999, "quote_volume": 28627.752432, "trades": 416, "taker_buy_base": 5542796.0, "taker_buy_quote": 15006.934098 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.002719, "high": 0.002754, "low": 0.002636, "close": 0.002655, "volume": 14516417.0, "close_time": 1765411199999, "quote_volume": 39081.790165, "trades": 423, "taker_buy_base": 7168665.0, "taker_buy_quote": 19303.512381 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002652, "high": 0.002654, "low": 0.00255, "close": 0.00256, "volume": 4253549.0, "close_time": 1765425599999, "quote_volume": 11049.359023, "trades": 168, "taker_buy_base": 1110728.0, "taker_buy_quote": 2875.566069 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002559, "high": 0.002595, "low": 0.002557, "close": 0.002582, "volume": 2427098.0, "close_time": 1765439999999, "quote_volume": 6271.912543, "trades": 126, "taker_buy_base": 786602.0, "taker_buy_quote": 2030.312499 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002571, "high": 0.002592, "low": 0.002568, "close": 0.002592, "volume": 1903116.0, "close_time": 1765454399999, "quote_volume": 4898.551783, "trades": 87, "taker_buy_base": 789485.0, "taker_buy_quote": 2032.865654 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002581, "high": 0.002605, "low": 0.00257, "close": 0.002578, "volume": 2835640.0, "close_time": 1765468799999, "quote_volume": 7337.22786, "trades": 129, "taker_buy_base": 1344460.0, "taker_buy_quote": 3481.538224 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.002578, "high": 0.002622, "low": 0.002561, "close": 0.002593, "volume": 3971888.0, "close_time": 1765483199999, "quote_volume": 10305.202963, "trades": 143, "taker_buy_base": 2376678.0, "taker_buy_quote": 6168.255213 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.002608, "high": 0.002648, "low": 0.00259, "close": 0.002617, "volume": 3996981.0, "close_time": 1765497599999, "quote_volume": 10438.849379, "trades": 160, "taker_buy_base": 1479467.0, "taker_buy_quote": 3874.173987 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002614, "high": 0.002631, "low": 0.002578, "close": 0.002612, "volume": 749971.0, "close_time": 1765511999999, "quote_volume": 1955.8495, "trades": 60, "taker_buy_base": 432454.0, "taker_buy_quote": 1129.595982 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002611, "high": 0.002629, "low": 0.002596, "close": 0.002615, "volume": 1650522.0, "close_time": 1765526399999, "quote_volume": 4314.104439, "trades": 84, "taker_buy_base": 1059270.0, "taker_buy_quote": 2771.280201 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002619, "high": 0.002631, "low": 0.002606, "close": 0.002619, "volume": 1392112.0, "close_time": 1765540799999, "quote_volume": 3647.963867, "trades": 77, "taker_buy_base": 502621.0, "taker_buy_quote": 1316.203566 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.002614, "high": 0.002636, "low": 0.002513, "close": 0.002514, "volume": 5968003.0, "close_time": 1765555199999, "quote_volume": 15447.849057, "trades": 224, "taker_buy_base": 2465353.0, "taker_buy_quote": 6406.009857 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.002522, "high": 0.002554, "low": 0.002501, "close": 0.00254, "volume": 3481261.0, "close_time": 1765569599999, "quote_volume": 8815.106489, "trades": 189, "taker_buy_base": 1280163.0, "taker_buy_quote": 3245.256807 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.002542, "high": 0.002574, "low": 0.002537, "close": 0.00256, "volume": 3014010.0, "close_time": 1765583999999, "quote_volume": 7685.601918, "trades": 114, "taker_buy_base": 969301.0, "taker_buy_quote": 2472.475592 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002561, "high": 0.0026, "low": 0.002558, "close": 0.00259, "volume": 1905455.0, "close_time": 1765598399999, "quote_volume": 4910.735653, "trades": 70, "taker_buy_base": 1228578.0, "taker_buy_quote": 3167.907111 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.002573, "high": 0.002573, "low": 0.00256, "close": 0.002569, "volume": 425362.0, "close_time": 1765612799999, "quote_volume": 1093.027605, "trades": 19, "taker_buy_base": 113399.0, "taker_buy_quote": 290.626698 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.002573, "high": 0.00258, "low": 0.002565, "close": 0.002576, "volume": 1162392.0, "close_time": 1765627199999, "quote_volume": 2989.130898, "trades": 48, "taker_buy_base": 353216.0, "taker_buy_quote": 909.066582 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.002578, "high": 0.002586, "low": 0.002568, "close": 0.002573, "volume": 1072397.0, "close_time": 1765641599999, "quote_volume": 2765.163049, "trades": 32, "taker_buy_base": 268439.0, "taker_buy_quote": 691.919887 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002573, "high": 0.002576, "low": 0.002567, "close": 0.002575, "volume": 361364.0, "close_time": 1765655999999, "quote_volume": 929.011223, "trades": 19, "taker_buy_base": 134178.0, "taker_buy_quote": 345.349442 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002566, "high": 0.002588, "low": 0.002559, "close": 0.002584, "volume": 1372385.0, "close_time": 1765670399999, "quote_volume": 3530.14025, "trades": 42, "taker_buy_base": 588802.0, "taker_buy_quote": 1517.294964 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002583, "high": 0.002622, "low": 0.002576, "close": 0.002592, "volume": 1423875.0, "close_time": 1765684799999, "quote_volume": 3696.651473, "trades": 72, "taker_buy_base": 745178.0, "taker_buy_quote": 1930.05884 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002594, "high": 0.002599, "low": 0.002554, "close": 0.00256, "volume": 976533.0, "close_time": 1765699199999, "quote_volume": 2505.893727, "trades": 64, "taker_buy_base": 56003.0, "taker_buy_quote": 143.862955 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00257, "high": 0.002575, "low": 0.002522, "close": 0.002544, "volume": 5142408.0, "close_time": 1765713599999, "quote_volume": 13103.013464, "trades": 166, "taker_buy_base": 2613651.0, "taker_buy_quote": 6658.239938 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002538, "high": 0.002555, "low": 0.002525, "close": 0.002525, "volume": 462614.0, "close_time": 1765727999999, "quote_volume": 1174.902887, "trades": 25, "taker_buy_base": 158153.0, "taker_buy_quote": 402.566429 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002525, "high": 0.002534, "low": 0.002488, "close": 0.002489, "volume": 7273302.0, "close_time": 1765742399999, "quote_volume": 18207.603573, "trades": 207, "taker_buy_base": 2325419.0, "taker_buy_quote": 5819.929108 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002489, "high": 0.002509, "low": 0.00245, "close": 0.002475, "volume": 5452211.0, "close_time": 1765756799999, "quote_volume": 13520.750912, "trades": 180, "taker_buy_base": 2187682.0, "taker_buy_quote": 5441.071502 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002484, "high": 0.00254, "low": 0.002476, "close": 0.002509, "volume": 3030183.0, "close_time": 1765771199999, "quote_volume": 7590.061543, "trades": 123, "taker_buy_base": 1073782.0, "taker_buy_quote": 2686.295648 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002515, "high": 0.002522, "low": 0.002504, "close": 0.002505, "volume": 1899587.0, "close_time": 1765785599999, "quote_volume": 4782.985581, "trades": 42, "taker_buy_base": 211876.0, "taker_buy_quote": 533.313328 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002517, "high": 0.002524, "low": 0.002512, "close": 0.002524, "volume": 1752204.0, "close_time": 1765799999999, "quote_volume": 4410.273592, "trades": 74, "taker_buy_base": 720090.0, "taker_buy_quote": 1812.736087 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002524, "high": 0.002526, "low": 0.002409, "close": 0.002442, "volume": 8973477.0, "close_time": 1765814399999, "quote_volume": 22003.20656, "trades": 265, "taker_buy_base": 4559765.0, "taker_buy_quote": 11190.287597 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002423, "high": 0.002423, "low": 0.002299, "close": 0.002337, "volume": 27705236.0, "close_time": 1765828799999, "quote_volume": 65472.598348, "trades": 570, "taker_buy_base": 11598067.0, "taker_buy_quote": 27449.157083 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002338, "high": 0.002357, "low": 0.002316, "close": 0.002356, "volume": 3665590.0, "close_time": 1765843199999, "quote_volume": 8561.224917, "trades": 101, "taker_buy_base": 2547640.0, "taker_buy_quote": 5948.724962 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.002358, "high": 0.002358, "low": 0.002314, "close": 0.002326, "volume": 7535345.0, "close_time": 1765857599999, "quote_volume": 17597.059158, "trades": 143, "taker_buy_base": 701946.0, "taker_buy_quote": 1635.880976 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002326, "high": 0.002336, "low": 0.002293, "close": 0.002315, "volume": 2396350.0, "close_time": 1765871999999, "quote_volume": 5551.157286, "trades": 85, "taker_buy_base": 664451.0, "taker_buy_quote": 1541.624037 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002323, "high": 0.00237, "low": 0.002317, "close": 0.002364, "volume": 3000610.0, "close_time": 1765886399999, "quote_volume": 7005.40197, "trades": 112, "taker_buy_base": 1388158.0, "taker_buy_quote": 3252.589109 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002368, "high": 0.002389, "low": 0.002326, "close": 0.002383, "volume": 9471625.0, "close_time": 1765900799999, "quote_volume": 22418.918999, "trades": 335, "taker_buy_base": 4605013.0, "taker_buy_quote": 10917.326235 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002391, "high": 0.002495, "low": 0.00239, "close": 0.002472, "volume": 25669529.0, "close_time": 1765915199999, "quote_volume": 62789.387482, "trades": 563, "taker_buy_base": 12840326.0, "taker_buy_quote": 31396.705858 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002469, "high": 0.002495, "low": 0.002447, "close": 0.002467, "volume": 3774813.0, "close_time": 1765929599999, "quote_volume": 9331.800749, "trades": 101, "taker_buy_base": 1530847.0, "taker_buy_quote": 3780.170552 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002465, "high": 0.002477, "low": 0.002435, "close": 0.002436, "volume": 1893587.0, "close_time": 1765943999999, "quote_volume": 4655.044274, "trades": 78, "taker_buy_base": 702099.0, "taker_buy_quote": 1726.595203 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002429, "high": 0.00247, "low": 0.002417, "close": 0.002444, "volume": 1862685.0, "close_time": 1765958399999, "quote_volume": 4533.734825, "trades": 60, "taker_buy_base": 978730.0, "taker_buy_quote": 2377.531194 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00243, "high": 0.002437, "low": 0.002416, "close": 0.002425, "volume": 5292775.0, "close_time": 1765972799999, "quote_volume": 12849.452417, "trades": 126, "taker_buy_base": 4055330.0, "taker_buy_quote": 9844.707353 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002428, "high": 0.002474, "low": 0.002389, "close": 0.002395, "volume": 8085235.0, "close_time": 1765987199999, "quote_volume": 19669.312116, "trades": 193, "taker_buy_base": 3825995.0, "taker_buy_quote": 9319.895926 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002399, "high": 0.002409, "low": 0.002301, "close": 0.002329, "volume": 14766124.0, "close_time": 1766001599999, "quote_volume": 34493.737972, "trades": 312, "taker_buy_base": 5024343.0, "taker_buy_quote": 11790.743955 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002333, "high": 0.002348, "low": 0.00231, "close": 0.002318, "volume": 4924392.0, "close_time": 1766015999999, "quote_volume": 11454.427339, "trades": 170, "taker_buy_base": 1309441.0, "taker_buy_quote": 3052.329654 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002321, "high": 0.002324, "low": 0.00229, "close": 0.002297, "volume": 3838787.0, "close_time": 1766030399999, "quote_volume": 8857.741951, "trades": 91, "taker_buy_base": 1204427.0, "taker_buy_quote": 2776.879923 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0023, "high": 0.002303, "low": 0.002267, "close": 0.002285, "volume": 3708162.0, "close_time": 1766044799999, "quote_volume": 8450.393576, "trades": 105, "taker_buy_base": 2312271.0, "taker_buy_quote": 5273.17298 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002286, "high": 0.002318, "low": 0.002286, "close": 0.002315, "volume": 3346274.0, "close_time": 1766059199999, "quote_volume": 7703.495262, "trades": 104, "taker_buy_base": 1216871.0, "taker_buy_quote": 2803.386096 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002315, "high": 0.002378, "low": 0.002315, "close": 0.002365, "volume": 10586268.0, "close_time": 1766073599999, "quote_volume": 24879.475296, "trades": 298, "taker_buy_base": 7285534.0, "taker_buy_quote": 17113.445782 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002354, "high": 0.002357, "low": 0.002196, "close": 0.002206, "volume": 13322492.0, "close_time": 1766087999999, "quote_volume": 30138.225333, "trades": 409, "taker_buy_base": 6126245.0, "taker_buy_quote": 13841.149188 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.002206, "high": 0.002241, "low": 0.002156, "close": 0.002225, "volume": 13873483.0, "close_time": 1766102399999, "quote_volume": 30373.478308, "trades": 389, "taker_buy_base": 6600483.0, "taker_buy_quote": 14494.575242 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.002224, "high": 0.002283, "low": 0.002199, "close": 0.002261, "volume": 6257938.0, "close_time": 1766116799999, "quote_volume": 13911.822864, "trades": 229, "taker_buy_base": 2321042.0, "taker_buy_quote": 5152.21574 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.002267, "high": 0.002305, "low": 0.00226, "close": 0.002283, "volume": 3124492.0, "close_time": 1766131199999, "quote_volume": 7119.770318, "trades": 144, "taker_buy_base": 1354211.0, "taker_buy_quote": 3083.287588 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.002286, "high": 0.002352, "low": 0.002277, "close": 0.002331, "volume": 5060228.0, "close_time": 1766145599999, "quote_volume": 11740.185404, "trades": 202, "taker_buy_base": 3543104.0, "taker_buy_quote": 8226.722007 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.002333, "high": 0.002375, "low": 0.002318, "close": 0.002346, "volume": 5347401.0, "close_time": 1766159999999, "quote_volume": 12496.128866, "trades": 183, "taker_buy_base": 4036765.0, "taker_buy_quote": 9429.594361 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00236, "high": 0.002397, "low": 0.002329, "close": 0.002391, "volume": 3463268.0, "close_time": 1766174399999, "quote_volume": 8197.519941, "trades": 151, "taker_buy_base": 1250962.0, "taker_buy_quote": 2958.188825 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.002397, "high": 0.002453, "low": 0.002396, "close": 0.002432, "volume": 9890906.0, "close_time": 1766188799999, "quote_volume": 24097.578048, "trades": 284, "taker_buy_base": 4031681.0, "taker_buy_quote": 9818.547967 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.002439, "high": 0.002447, "low": 0.002408, "close": 0.002423, "volume": 2616277.0, "close_time": 1766203199999, "quote_volume": 6350.956047, "trades": 101, "taker_buy_base": 1050100.0, "taker_buy_quote": 2547.685687 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.002419, "high": 0.002425, "low": 0.002401, "close": 0.002422, "volume": 2199774.0, "close_time": 1766217599999, "quote_volume": 5311.875107, "trades": 52, "taker_buy_base": 1014814.0, "taker_buy_quote": 2447.275707 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.002422, "high": 0.002451, "low": 0.002414, "close": 0.002446, "volume": 3227233.0, "close_time": 1766231999999, "quote_volume": 7859.71731, "trades": 115, "taker_buy_base": 2379505.0, "taker_buy_quote": 5794.74446 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.002447, "high": 0.002459, "low": 0.002422, "close": 0.00245, "volume": 7613890.0, "close_time": 1766246399999, "quote_volume": 18610.989518, "trades": 200, "taker_buy_base": 3256234.0, "taker_buy_quote": 7969.219171 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.002453, "high": 0.002453, "low": 0.00243, "close": 0.002443, "volume": 1612847.0, "close_time": 1766260799999, "quote_volume": 3939.436377, "trades": 83, "taker_buy_base": 729072.0, "taker_buy_quote": 1778.196053 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.002442, "high": 0.00245, "low": 0.002428, "close": 0.002436, "volume": 7433369.0, "close_time": 1766275199999, "quote_volume": 18112.044883, "trades": 123, "taker_buy_base": 4318221.0, "taker_buy_quote": 10524.223276 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.002439, "high": 0.002501, "low": 0.002394, "close": 0.002415, "volume": 12420117.0, "close_time": 1766289599999, "quote_volume": 30324.188443, "trades": 381, "taker_buy_base": 5896580.0, "taker_buy_quote": 14452.980031 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00242, "high": 0.002428, "low": 0.002394, "close": 0.002412, "volume": 3521448.0, "close_time": 1766303999999, "quote_volume": 8493.209511, "trades": 124, "taker_buy_base": 1284108.0, "taker_buy_quote": 3095.37072 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.002421, "high": 0.002429, "low": 0.002402, "close": 0.002403, "volume": 4616002.0, "close_time": 1766318399999, "quote_volume": 11156.089044, "trades": 112, "taker_buy_base": 1149500.0, "taker_buy_quote": 2782.748319 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.002402, "high": 0.002412, "low": 0.002331, "close": 0.002362, "volume": 6117979.0, "close_time": 1766332799999, "quote_volume": 14392.786996, "trades": 193, "taker_buy_base": 2554867.0, "taker_buy_quote": 6024.334644 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00236, "high": 0.00238, "low": 0.002353, "close": 0.002354, "volume": 1903808.0, "close_time": 1766347199999, "quote_volume": 4488.843367, "trades": 51, "taker_buy_base": 1360785.0, "taker_buy_quote": 3205.263451 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00236, "high": 0.002385, "low": 0.00235, "close": 0.002381, "volume": 1762750.0, "close_time": 1766361599999, "quote_volume": 4174.911415, "trades": 61, "taker_buy_base": 959710.0, "taker_buy_quote": 2278.07168 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.002393, "high": 0.002428, "low": 0.002357, "close": 0.002394, "volume": 3128855.0, "close_time": 1766375999999, "quote_volume": 7461.873898, "trades": 105, "taker_buy_base": 1806921.0, "taker_buy_quote": 4292.936423 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.002379, "high": 0.002405, "low": 0.002379, "close": 0.002405, "volume": 2553889.0, "close_time": 1766390399999, "quote_volume": 6121.354038, "trades": 69, "taker_buy_base": 1475644.0, "taker_buy_quote": 3539.44991 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002405, "high": 0.002423, "low": 0.002394, "close": 0.002407, "volume": 3137723.0, "close_time": 1766404799999, "quote_volume": 7562.273522, "trades": 125, "taker_buy_base": 1037542.0, "taker_buy_quote": 2499.066224 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.002419, "high": 0.002429, "low": 0.002397, "close": 0.002413, "volume": 4011521.0, "close_time": 1766419199999, "quote_volume": 9687.410518, "trades": 143, "taker_buy_base": 995079.0, "taker_buy_quote": 2401.138797 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.002417, "high": 0.002426, "low": 0.002366, "close": 0.002366, "volume": 3614698.0, "close_time": 1766433599999, "quote_volume": 8702.194283, "trades": 134, "taker_buy_base": 1752757.0, "taker_buy_quote": 4233.107599 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.002364, "high": 0.002399, "low": 0.002348, "close": 0.002393, "volume": 6773625.0, "close_time": 1766447999999, "quote_volume": 16051.653624, "trades": 165, "taker_buy_base": 2541609.0, "taker_buy_quote": 6044.421801 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.002393, "high": 0.002414, "low": 0.002393, "close": 0.002406, "volume": 1201384.0, "close_time": 1766462399999, "quote_volume": 2887.906171, "trades": 45, "taker_buy_base": 666817.0, "taker_buy_quote": 1602.87259 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.002396, "high": 0.002396, "low": 0.002359, "close": 0.002367, "volume": 1503050.0, "close_time": 1766476799999, "quote_volume": 3567.565868, "trades": 51, "taker_buy_base": 822287.0, "taker_buy_quote": 1950.62603 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.002365, "high": 0.002376, "low": 0.002359, "close": 0.002374, "volume": 1097039.0, "close_time": 1766491199999, "quote_volume": 2597.76067, "trades": 51, "taker_buy_base": 602184.0, "taker_buy_quote": 1426.177098 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.002369, "high": 0.00239, "low": 0.00233, "close": 0.002383, "volume": 8084007.0, "close_time": 1766505599999, "quote_volume": 19109.834743, "trades": 267, "taker_buy_base": 4445648.0, "taker_buy_quote": 10482.769305 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.002381, "high": 0.002401, "low": 0.002352, "close": 0.002377, "volume": 9733506.0, "close_time": 1766519999999, "quote_volume": 23238.984467, "trades": 472, "taker_buy_base": 4761696.0, "taker_buy_quote": 11363.489963 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00238, "high": 0.002405, "low": 0.002374, "close": 0.002374, "volume": 2300053.0, "close_time": 1766534399999, "quote_volume": 5490.527082, "trades": 87, "taker_buy_base": 855399.0, "taker_buy_quote": 2036.113795 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.002388, "high": 0.00239, "low": 0.00235, "close": 0.002366, "volume": 3666345.0, "close_time": 1766548799999, "quote_volume": 8661.020536, "trades": 94, "taker_buy_base": 2412609.0, "taker_buy_quote": 5685.674918 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.002367, "high": 0.002376, "low": 0.00233, "close": 0.00233, "volume": 2572253.0, "close_time": 1766563199999, "quote_volume": 6034.931978, "trades": 101, "taker_buy_base": 1553834.0, "taker_buy_quote": 3645.129149 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.002329, "high": 0.00235, "low": 0.002319, "close": 0.002342, "volume": 2926554.0, "close_time": 1766577599999, "quote_volume": 6842.668707, "trades": 111, "taker_buy_base": 1314611.0, "taker_buy_quote": 3069.769303 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.002341, "high": 0.002375, "low": 0.002328, "close": 0.00237, "volume": 5751983.0, "close_time": 1766591999999, "quote_volume": 13536.749516, "trades": 193, "taker_buy_base": 2584337.0, "taker_buy_quote": 6078.678846 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.002374, "high": 0.002385, "low": 0.002355, "close": 0.002363, "volume": 4227008.0, "close_time": 1766606399999, "quote_volume": 10027.860194, "trades": 165, "taker_buy_base": 2431229.0, "taker_buy_quote": 5771.993344 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.002366, "high": 0.002404, "low": 0.002366, "close": 0.002404, "volume": 1582812.0, "close_time": 1766620799999, "quote_volume": 3776.684134, "trades": 64, "taker_buy_base": 1095149.0, "taker_buy_quote": 2613.652149 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.002404, "high": 0.002425, "low": 0.002397, "close": 0.002425, "volume": 1295035.0, "close_time": 1766635199999, "quote_volume": 3111.5836, "trades": 48, "taker_buy_base": 393168.0, "taker_buy_quote": 946.361683 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.002431, "high": 0.002443, "low": 0.002412, "close": 0.002443, "volume": 1806776.0, "close_time": 1766649599999, "quote_volume": 4385.534997, "trades": 83, "taker_buy_base": 1176710.0, "taker_buy_quote": 2857.771879 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.002443, "high": 0.002456, "low": 0.002411, "close": 0.002413, "volume": 4643147.0, "close_time": 1766663999999, "quote_volume": 11283.376629, "trades": 155, "taker_buy_base": 2774707.0, "taker_buy_quote": 6732.60935 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.002413, "high": 0.002436, "low": 0.002396, "close": 0.002432, "volume": 3100966.0, "close_time": 1766678399999, "quote_volume": 7474.927123, "trades": 137, "taker_buy_base": 1644873.0, "taker_buy_quote": 3964.601408 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.002436, "high": 0.00244, "low": 0.002413, "close": 0.002432, "volume": 1358379.0, "close_time": 1766692799999, "quote_volume": 3288.910985, "trades": 66, "taker_buy_base": 1044814.0, "taker_buy_quote": 2528.721661 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00243, "high": 0.002433, "low": 0.002342, "close": 0.002347, "volume": 6216006.0, "close_time": 1766707199999, "quote_volume": 14779.770316, "trades": 124, "taker_buy_base": 2677461.0, "taker_buy_quote": 6389.41716 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.002345, "high": 0.002415, "low": 0.002332, "close": 0.002393, "volume": 2437297.0, "close_time": 1766721599999, "quote_volume": 5771.008114, "trades": 89, "taker_buy_base": 907074.0, "taker_buy_quote": 2152.787835 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.002379, "high": 0.002398, "low": 0.002367, "close": 0.002367, "volume": 794883.0, "close_time": 1766735999999, "quote_volume": 1896.775871, "trades": 38, "taker_buy_base": 567627.0, "taker_buy_quote": 1354.174781 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.002365, "high": 0.002398, "low": 0.002365, "close": 0.002393, "volume": 1891664.0, "close_time": 1766750399999, "quote_volume": 4512.009105, "trades": 86, "taker_buy_base": 1119474.0, "taker_buy_quote": 2668.762864 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.002395, "high": 0.002444, "low": 0.002349, "close": 0.002366, "volume": 7335606.0, "close_time": 1766764799999, "quote_volume": 17556.435961, "trades": 244, "taker_buy_base": 3890676.0, "taker_buy_quote": 9327.30552 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.002369, "high": 0.002381, "low": 0.002349, "close": 0.00238, "volume": 2042404.0, "close_time": 1766779199999, "quote_volume": 4843.530603, "trades": 110, "taker_buy_base": 1256859.0, "taker_buy_quote": 2980.118458 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.002377, "high": 0.002382, "low": 0.002368, "close": 0.002379, "volume": 3267600.0, "close_time": 1766793599999, "quote_volume": 7759.451476, "trades": 106, "taker_buy_base": 1756841.0, "taker_buy_quote": 4172.349764 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.002381, "high": 0.002394, "low": 0.002379, "close": 0.002394, "volume": 846206.0, "close_time": 1766807999999, "quote_volume": 2017.43368, "trades": 43, "taker_buy_base": 541065.0, "taker_buy_quote": 1290.547729 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.002396, "high": 0.002403, "low": 0.002392, "close": 0.002398, "volume": 605849.0, "close_time": 1766822399999, "quote_volume": 1451.33625, "trades": 35, "taker_buy_base": 205624.0, "taker_buy_quote": 492.71292 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.002398, "high": 0.002469, "low": 0.002384, "close": 0.002457, "volume": 4714771.0, "close_time": 1766836799999, "quote_volume": 11432.775607, "trades": 183, "taker_buy_base": 3337468.0, "taker_buy_quote": 8102.608212 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.002454, "high": 0.002454, "low": 0.002414, "close": 0.002433, "volume": 4130961.0, "close_time": 1766851199999, "quote_volume": 10053.364958, "trades": 211, "taker_buy_base": 1296888.0, "taker_buy_quote": 3150.430925 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.002439, "high": 0.002445, "low": 0.002428, "close": 0.002445, "volume": 2322672.0, "close_time": 1766865599999, "quote_volume": 5659.953684, "trades": 118, "taker_buy_base": 1111835.0, "taker_buy_quote": 2710.655226 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.002442, "high": 0.002481, "low": 0.00242, "close": 0.00247, "volume": 4381700.0, "close_time": 1766879999999, "quote_volume": 10773.361847, "trades": 150, "taker_buy_base": 2020899.0, "taker_buy_quote": 4962.69521 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00247, "high": 0.002526, "low": 0.00247, "close": 0.002494, "volume": 3288007.0, "close_time": 1766894399999, "quote_volume": 8213.011879, "trades": 141, "taker_buy_base": 2526703.0, "taker_buy_quote": 6306.265997 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.002497, "high": 0.002791, "low": 0.002497, "close": 0.002555, "volume": 58505456.0, "close_time": 1766908799999, "quote_volume": 154376.813917, "trades": 1511, "taker_buy_base": 30094285.0, "taker_buy_quote": 79581.572375 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.002556, "high": 0.002556, "low": 0.002502, "close": 0.00251, "volume": 4132716.0, "close_time": 1766923199999, "quote_volume": 10445.164518, "trades": 132, "taker_buy_base": 1222207.0, "taker_buy_quote": 3092.610742 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.002505, "high": 0.002513, "low": 0.002482, "close": 0.002497, "volume": 2824805.0, "close_time": 1766937599999, "quote_volume": 7057.198721, "trades": 107, "taker_buy_base": 1429654.0, "taker_buy_quote": 3573.860458 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0025, "high": 0.002504, "low": 0.002443, "close": 0.002453, "volume": 6485450.0, "close_time": 1766951999999, "quote_volume": 16050.826984, "trades": 216, "taker_buy_base": 2890498.0, "taker_buy_quote": 7149.973344 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.002454, "high": 0.002469, "low": 0.002443, "close": 0.002468, "volume": 5602536.0, "close_time": 1766966399999, "quote_volume": 13743.872428, "trades": 112, "taker_buy_base": 3829031.0, "taker_buy_quote": 9388.832063 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.002468, "high": 0.002505, "low": 0.002457, "close": 0.002505, "volume": 6675334.0, "close_time": 1766980799999, "quote_volume": 16576.125483, "trades": 236, "taker_buy_base": 4015388.0, "taker_buy_quote": 9966.69058 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.002505, "high": 0.002529, "low": 0.00248, "close": 0.002529, "volume": 2809575.0, "close_time": 1766995199999, "quote_volume": 7035.810985, "trades": 120, "taker_buy_base": 1139994.0, "taker_buy_quote": 2855.16596 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.002524, "high": 0.00254, "low": 0.002457, "close": 0.002471, "volume": 5871227.0, "close_time": 1767009599999, "quote_volume": 14635.289981, "trades": 170, "taker_buy_base": 2348660.0, "taker_buy_quote": 5861.26602 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00247, "high": 0.002482, "low": 0.00244, "close": 0.002474, "volume": 4540971.0, "close_time": 1767023999999, "quote_volume": 11184.208267, "trades": 117, "taker_buy_base": 1942871.0, "taker_buy_quote": 4771.704232 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.002478, "high": 0.002482, "low": 0.002443, "close": 0.002459, "volume": 4047413.0, "close_time": 1767038399999, "quote_volume": 9988.39843, "trades": 106, "taker_buy_base": 3272641.0, "taker_buy_quote": 8074.29823 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.002457, "high": 0.002474, "low": 0.002445, "close": 0.002449, "volume": 2704538.0, "close_time": 1767052799999, "quote_volume": 6656.646606, "trades": 72, "taker_buy_base": 456764.0, "taker_buy_quote": 1124.924253 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.002453, "high": 0.002453, "low": 0.002376, "close": 0.002386, "volume": 8062526.0, "close_time": 1767067199999, "quote_volume": 19318.797023, "trades": 229, "taker_buy_base": 3213023.0, "taker_buy_quote": 7712.329127 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.002386, "high": 0.002405, "low": 0.002384, "close": 0.002395, "volume": 1332373.0, "close_time": 1767081599999, "quote_volume": 3189.383423, "trades": 47, "taker_buy_base": 418272.0, "taker_buy_quote": 1001.564805 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.002393, "high": 0.002418, "low": 0.002389, "close": 0.002414, "volume": 2197712.0, "close_time": 1767095999999, "quote_volume": 5279.841405, "trades": 96, "taker_buy_base": 1216714.0, "taker_buy_quote": 2926.022173 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.002414, "high": 0.002417, "low": 0.002386, "close": 0.002413, "volume": 2651961.0, "close_time": 1767110399999, "quote_volume": 6367.263427, "trades": 119, "taker_buy_base": 1498525.0, "taker_buy_quote": 3599.265205 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.002413, "high": 0.002424, "low": 0.002388, "close": 0.002405, "volume": 4339932.0, "close_time": 1767124799999, "quote_volume": 10429.735943, "trades": 185, "taker_buy_base": 1471593.0, "taker_buy_quote": 3536.818915 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.002403, "high": 0.002405, "low": 0.002388, "close": 0.002394, "volume": 3944877.0, "close_time": 1767139199999, "quote_volume": 9457.665484, "trades": 171, "taker_buy_base": 1877098.0, "taker_buy_quote": 4503.083298 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.002397, "high": 0.002405, "low": 0.002388, "close": 0.002392, "volume": 1158191.0, "close_time": 1767153599999, "quote_volume": 2773.376962, "trades": 56, "taker_buy_base": 473676.0, "taker_buy_quote": 1134.988227 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.002395, "high": 0.002402, "low": 0.002392, "close": 0.002392, "volume": 2487774.0, "close_time": 1767167999999, "quote_volume": 5967.869898, "trades": 59, "taker_buy_base": 2110912.0, "taker_buy_quote": 5064.18395 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.002399, "high": 0.002408, "low": 0.002385, "close": 0.002407, "volume": 1457476.0, "close_time": 1767182399999, "quote_volume": 3490.669797, "trades": 58, "taker_buy_base": 690281.0, "taker_buy_quote": 1653.168755 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.002406, "high": 0.002418, "low": 0.002385, "close": 0.002392, "volume": 2872009.0, "close_time": 1767196799999, "quote_volume": 6882.208456, "trades": 126, "taker_buy_base": 1679155.0, "taker_buy_quote": 4024.589032 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00239, "high": 0.00239, "low": 0.00234, "close": 0.002367, "volume": 6973309.0, "close_time": 1767211199999, "quote_volume": 16367.286504, "trades": 153, "taker_buy_base": 5691607.0, "taker_buy_quote": 13347.337793 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.002358, "high": 0.002368, "low": 0.002345, "close": 0.002368, "volume": 4617355.0, "close_time": 1767225599999, "quote_volume": 10866.291716, "trades": 155, "taker_buy_base": 1193102.0, "taker_buy_quote": 2812.150052 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.002367, "high": 0.002375, "low": 0.00236, "close": 0.002373, "volume": 1066806.0, "close_time": 1767239999999, "quote_volume": 2528.835309, "trades": 63, "taker_buy_base": 688670.0, "taker_buy_quote": 1633.802794 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.002373, "high": 0.002392, "low": 0.00237, "close": 0.002392, "volume": 507611.0, "close_time": 1767254399999, "quote_volume": 1208.197671, "trades": 26, "taker_buy_base": 191757.0, "taker_buy_quote": 456.352717 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.002389, "high": 0.002423, "low": 0.002385, "close": 0.002406, "volume": 3435866.0, "close_time": 1767268799999, "quote_volume": 8244.441865, "trades": 130, "taker_buy_base": 2031971.0, "taker_buy_quote": 4878.801746 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.002399, "high": 0.002451, "low": 0.00239, "close": 0.002439, "volume": 1284437.0, "close_time": 1767283199999, "quote_volume": 3115.78376, "trades": 71, "taker_buy_base": 965563.0, "taker_buy_quote": 2339.860237 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002439, "high": 0.00247, "low": 0.002428, "close": 0.002463, "volume": 5515733.0, "close_time": 1767297599999, "quote_volume": 13573.538492, "trades": 171, "taker_buy_base": 2273148.0, "taker_buy_quote": 5586.841389 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002459, "high": 0.002467, "low": 0.002452, "close": 0.002463, "volume": 3779707.0, "close_time": 1767311999999, "quote_volume": 9294.317754, "trades": 109, "taker_buy_base": 2226763.0, "taker_buy_quote": 5475.64527 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.002457, "high": 0.002464, "low": 0.002443, "close": 0.002456, "volume": 2526201.0, "close_time": 1767326399999, "quote_volume": 6199.563813, "trades": 69, "taker_buy_base": 1999746.0, "taker_buy_quote": 4907.987623 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002457, "high": 0.002458, "low": 0.002429, "close": 0.002437, "volume": 1933837.0, "close_time": 1767340799999, "quote_volume": 4715.700892, "trades": 64, "taker_buy_base": 430490.0, "taker_buy_quote": 1052.899328 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002432, "high": 0.002482, "low": 0.00243, "close": 0.002461, "volume": 6841365.0, "close_time": 1767355199999, "quote_volume": 16831.134132, "trades": 190, "taker_buy_base": 4448737.0, "taker_buy_quote": 10964.945695 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.002462, "high": 0.002507, "low": 0.002458, "close": 0.002489, "volume": 8402648.0, "close_time": 1767369599999, "quote_volume": 20905.100982, "trades": 220, "taker_buy_base": 4344046.0, "taker_buy_quote": 10809.145226 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002487, "high": 0.002793, "low": 0.002487, "close": 0.002622, "volume": 55322716.0, "close_time": 1767383999999, "quote_volume": 147592.557819, "trades": 1195, "taker_buy_base": 28846147.0, "taker_buy_quote": 77122.259387 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002621, "high": 0.002803, "low": 0.002621, "close": 0.002671, "volume": 38590812.0, "close_time": 1767398399999, "quote_volume": 103674.863921, "trades": 1210, "taker_buy_base": 21135262.0, "taker_buy_quote": 56851.40476 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002667, "high": 0.002737, "low": 0.002656, "close": 0.002729, "volume": 3000397.0, "close_time": 1767412799999, "quote_volume": 8121.18221, "trades": 118, "taker_buy_base": 1189993.0, "taker_buy_quote": 3218.498616 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002731, "high": 0.00274, "low": 0.002621, "close": 0.002632, "volume": 8106968.0, "close_time": 1767427199999, "quote_volume": 21737.213766, "trades": 286, "taker_buy_base": 4835815.0, "taker_buy_quote": 12969.46402 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002632, "high": 0.002648, "low": 0.002611, "close": 0.002629, "volume": 6066445.0, "close_time": 1767441599999, "quote_volume": 15932.278432, "trades": 111, "taker_buy_base": 1693415.0, "taker_buy_quote": 4450.725922 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002627, "high": 0.002672, "low": 0.002626, "close": 0.002641, "volume": 8271768.0, "close_time": 1767455999999, "quote_volume": 21973.889194, "trades": 240, "taker_buy_base": 2700895.0, "taker_buy_quote": 7169.21669 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002646, "high": 0.00273, "low": 0.002643, "close": 0.002684, "volume": 3912676.0, "close_time": 1767470399999, "quote_volume": 10528.469604, "trades": 289, "taker_buy_base": 2400687.0, "taker_buy_quote": 6451.782104 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.002685, "high": 0.002704, "low": 0.002675, "close": 0.0027, "volume": 1198521.0, "close_time": 1767484799999, "quote_volume": 3225.407476, "trades": 56, "taker_buy_base": 768859.0, "taker_buy_quote": 2068.834822 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0027, "high": 0.002752, "low": 0.002698, "close": 0.002737, "volume": 5349907.0, "close_time": 1767499199999, "quote_volume": 14591.470128, "trades": 446, "taker_buy_base": 2419959.0, "taker_buy_quote": 6593.685147 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002734, "high": 0.002747, "low": 0.002697, "close": 0.002709, "volume": 1586883.0, "close_time": 1767513599999, "quote_volume": 4324.271935, "trades": 115, "taker_buy_base": 586798.0, "taker_buy_quote": 1598.986753 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002707, "high": 0.002748, "low": 0.002691, "close": 0.002747, "volume": 9231404.0, "close_time": 1767527999999, "quote_volume": 25158.064549, "trades": 404, "taker_buy_base": 5345702.0, "taker_buy_quote": 14586.802076 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002745, "high": 0.002791, "low": 0.002744, "close": 0.00279, "volume": 6708808.0, "close_time": 1767542399999, "quote_volume": 18584.404446, "trades": 471, "taker_buy_base": 3800327.0, "taker_buy_quote": 10525.631359 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002794, "high": 0.002805, "low": 0.00274, "close": 0.002765, "volume": 17844713.0, "close_time": 1767556799999, "quote_volume": 49656.93138, "trades": 621, "taker_buy_base": 11680299.0, "taker_buy_quote": 32483.130292 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002765, "high": 0.002809, "low": 0.002758, "close": 0.0028, "volume": 3471045.0, "close_time": 1767571199999, "quote_volume": 9663.451561, "trades": 248, "taker_buy_base": 1844636.0, "taker_buy_quote": 5141.623253 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002803, "high": 0.002857, "low": 0.002794, "close": 0.002815, "volume": 6247259.0, "close_time": 1767585599999, "quote_volume": 17629.313998, "trades": 538, "taker_buy_base": 2616349.0, "taker_buy_quote": 7398.397215 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002815, "high": 0.002815, "low": 0.002677, "close": 0.002759, "volume": 19900883.0, "close_time": 1767599999999, "quote_volume": 54259.603344, "trades": 922, "taker_buy_base": 7818256.0, "taker_buy_quote": 21303.429646 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002756, "high": 0.002766, "low": 0.002712, "close": 0.002734, "volume": 3279288.0, "close_time": 1767614399999, "quote_volume": 8951.901403, "trades": 190, "taker_buy_base": 2312953.0, "taker_buy_quote": 6306.894485 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002736, "high": 0.002802, "low": 0.002715, "close": 0.0028, "volume": 4113975.0, "close_time": 1767628799999, "quote_volume": 11353.419418, "trades": 280, "taker_buy_base": 2356910.0, "taker_buy_quote": 6528.161355 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002798, "high": 0.002818, "low": 0.00274, "close": 0.002788, "volume": 8060973.0, "close_time": 1767643199999, "quote_volume": 22430.293905, "trades": 551, "taker_buy_base": 3571942.0, "taker_buy_quote": 9927.276977 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002787, "high": 0.002824, "low": 0.002784, "close": 0.0028, "volume": 7203759.0, "close_time": 1767657599999, "quote_volume": 20166.746872, "trades": 297, "taker_buy_base": 3795053.0, "taker_buy_quote": 10625.610773 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002806, "high": 0.002828, "low": 0.002776, "close": 0.002818, "volume": 1685298.0, "close_time": 1767671999999, "quote_volume": 4731.711424, "trades": 132, "taker_buy_base": 431116.0, "taker_buy_quote": 1214.268789 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002823, "high": 0.002831, "low": 0.002764, "close": 0.002764, "volume": 1369517.0, "close_time": 1767686399999, "quote_volume": 3834.490327, "trades": 68, "taker_buy_base": 763113.0, "taker_buy_quote": 2138.470894 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002781, "high": 0.002825, "low": 0.002775, "close": 0.00282, "volume": 4769929.0, "close_time": 1767700799999, "quote_volume": 13404.994035, "trades": 136, "taker_buy_base": 3109558.0, "taker_buy_quote": 8757.13032 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002826, "high": 0.00289, "low": 0.00281, "close": 0.002822, "volume": 7701424.0, "close_time": 1767715199999, "quote_volume": 21976.27163, "trades": 207, "taker_buy_base": 4695370.0, "taker_buy_quote": 13404.249775 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002834, "high": 0.002834, "low": 0.002706, "close": 0.002749, "volume": 12624420.0, "close_time": 1767729599999, "quote_volume": 34831.71614, "trades": 287, "taker_buy_base": 6006222.0, "taker_buy_quote": 16556.773367 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002768, "high": 0.002838, "low": 0.002764, "close": 0.002838, "volume": 2897221.0, "close_time": 1767743999999, "quote_volume": 8131.793137, "trades": 95, "taker_buy_base": 981697.0, "taker_buy_quote": 2762.061822 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002833, "high": 0.002838, "low": 0.002765, "close": 0.002779, "volume": 1788043.0, "close_time": 1767758399999, "quote_volume": 4991.121754, "trades": 156, "taker_buy_base": 1394998.0, "taker_buy_quote": 3899.032925 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00278, "high": 0.002817, "low": 0.002771, "close": 0.002805, "volume": 1742572.0, "close_time": 1767772799999, "quote_volume": 4867.213515, "trades": 81, "taker_buy_base": 1076507.0, "taker_buy_quote": 3011.472257 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002821, "high": 0.002828, "low": 0.002751, "close": 0.002761, "volume": 3965537.0, "close_time": 1767787199999, "quote_volume": 11018.306327, "trades": 187, "taker_buy_base": 1517633.0, "taker_buy_quote": 4219.445942 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002761, "high": 0.002801, "low": 0.002676, "close": 0.002692, "volume": 8851392.0, "close_time": 1767801599999, "quote_volume": 24159.540463, "trades": 292, "taker_buy_base": 3817008.0, "taker_buy_quote": 10422.546113 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002692, "high": 0.002744, "low": 0.002689, "close": 0.002724, "volume": 2857816.0, "close_time": 1767815999999, "quote_volume": 7775.76664, "trades": 113, "taker_buy_base": 1302439.0, "taker_buy_quote": 3543.646662 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002719, "high": 0.002719, "low": 0.002689, "close": 0.002703, "volume": 2598529.0, "close_time": 1767830399999, "quote_volume": 7021.887133, "trades": 118, "taker_buy_base": 1533056.0, "taker_buy_quote": 4140.252721 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002712, "high": 0.002783, "low": 0.002701, "close": 0.002709, "volume": 5310659.0, "close_time": 1767844799999, "quote_volume": 14621.487087, "trades": 260, "taker_buy_base": 2714429.0, "taker_buy_quote": 7459.27831 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.002709, "high": 0.002733, "low": 0.002647, "close": 0.002685, "volume": 4640236.0, "close_time": 1767859199999, "quote_volume": 12469.727873, "trades": 183, "taker_buy_base": 2070992.0, "taker_buy_quote": 5567.75041 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.002685, "high": 0.002687, "low": 0.002638, "close": 0.002659, "volume": 2314993.0, "close_time": 1767873599999, "quote_volume": 6168.91616, "trades": 74, "taker_buy_base": 1161467.0, "taker_buy_quote": 3097.814319 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.002658, "high": 0.002719, "low": 0.002622, "close": 0.002717, "volume": 18738602.0, "close_time": 1767887999999, "quote_volume": 50083.915516, "trades": 369, "taker_buy_base": 9904824.0, "taker_buy_quote": 26608.303296 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002717, "high": 0.00272, "low": 0.002687, "close": 0.002706, "volume": 8862035.0, "close_time": 1767902399999, "quote_volume": 24012.271286, "trades": 172, "taker_buy_base": 985098.0, "taker_buy_quote": 2669.90121 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002697, "high": 0.002736, "low": 0.002683, "close": 0.002735, "volume": 2491990.0, "close_time": 1767916799999, "quote_volume": 6745.884426, "trades": 90, "taker_buy_base": 1791944.0, "taker_buy_quote": 4846.853694 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002735, "high": 0.002756, "low": 0.002709, "close": 0.002741, "volume": 5523009.0, "close_time": 1767931199999, "quote_volume": 15090.002539, "trades": 153, "taker_buy_base": 3593668.0, "taker_buy_quote": 9811.564292 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002742, "high": 0.002745, "low": 0.002717, "close": 0.002723, "volume": 4052168.0, "close_time": 1767945599999, "quote_volume": 11041.298446, "trades": 137, "taker_buy_base": 960485.0, "taker_buy_quote": 2618.5109 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00271, "high": 0.002719, "low": 0.002676, "close": 0.002691, "volume": 4413483.0, "close_time": 1767959999999, "quote_volume": 11905.188027, "trades": 144, "taker_buy_base": 1588096.0, "taker_buy_quote": 4277.49748 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002691, "high": 0.002752, "low": 0.002665, "close": 0.002705, "volume": 9320829.0, "close_time": 1767974399999, "quote_volume": 25324.102352, "trades": 248, "taker_buy_base": 4969170.0, "taker_buy_quote": 13497.433781 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002727, "high": 0.002744, "low": 0.002673, "close": 0.002684, "volume": 4202425.0, "close_time": 1767988799999, "quote_volume": 11339.69023, "trades": 183, "taker_buy_base": 943168.0, "taker_buy_quote": 2548.260429 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002679, "high": 0.002727, "low": 0.002677, "close": 0.002717, "volume": 1391488.0, "close_time": 1768003199999, "quote_volume": 3772.080678, "trades": 70, "taker_buy_base": 257642.0, "taker_buy_quote": 697.46247 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002703, "high": 0.002738, "low": 0.002703, "close": 0.002713, "volume": 559667.0, "close_time": 1768017599999, "quote_volume": 1518.881159, "trades": 25, "taker_buy_base": 299176.0, "taker_buy_quote": 811.737143 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00271, "high": 0.00274, "low": 0.002699, "close": 0.00274, "volume": 1424055.0, "close_time": 1768031999999, "quote_volume": 3866.641417, "trades": 61, "taker_buy_base": 568985.0, "taker_buy_quote": 1551.593338 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002747, "high": 0.002769, "low": 0.002736, "close": 0.00275, "volume": 6522107.0, "close_time": 1768046399999, "quote_volume": 17980.613515, "trades": 236, "taker_buy_base": 2596922.0, "taker_buy_quote": 7158.573355 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00276, "high": 0.00277, "low": 0.00274, "close": 0.00274, "volume": 7816077.0, "close_time": 1768060799999, "quote_volume": 21500.857233, "trades": 140, "taker_buy_base": 6140550.0, "taker_buy_quote": 16883.285915 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002738, "high": 0.002766, "low": 0.002738, "close": 0.002759, "volume": 654687.0, "close_time": 1768075199999, "quote_volume": 1802.246032, "trades": 46, "taker_buy_base": 168861.0, "taker_buy_quote": 464.450509 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002765, "high": 0.002765, "low": 0.002695, "close": 0.002702, "volume": 891359.0, "close_time": 1768089599999, "quote_volume": 2446.453372, "trades": 44, "taker_buy_base": 477614.0, "taker_buy_quote": 1314.948599 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002711, "high": 0.002721, "low": 0.002701, "close": 0.002715, "volume": 7721336.0, "close_time": 1768103999999, "quote_volume": 20962.314822, "trades": 129, "taker_buy_base": 439872.0, "taker_buy_quote": 1194.136837 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002713, "high": 0.002732, "low": 0.002707, "close": 0.002721, "volume": 782164.0, "close_time": 1768118399999, "quote_volume": 2127.582047, "trades": 35, "taker_buy_base": 530850.0, "taker_buy_quote": 1445.183083 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.002714, "high": 0.002726, "low": 0.002709, "close": 0.002726, "volume": 1322550.0, "close_time": 1768132799999, "quote_volume": 3594.152863, "trades": 89, "taker_buy_base": 566161.0, "taker_buy_quote": 1539.099934 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.002726, "high": 0.002737, "low": 0.00268, "close": 0.002693, "volume": 4204291.0, "close_time": 1768147199999, "quote_volume": 11421.289996, "trades": 179, "taker_buy_base": 2159985.0, "taker_buy_quote": 5862.033486 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002698, "high": 0.002731, "low": 0.002698, "close": 0.002707, "volume": 15350580.0, "close_time": 1768161599999, "quote_volume": 41757.56357, "trades": 385, "taker_buy_base": 4400321.0, "taker_buy_quote": 11947.911796 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002704, "high": 0.002704, "low": 0.002642, "close": 0.002667, "volume": 4718884.0, "close_time": 1768175999999, "quote_volume": 12629.865957, "trades": 158, "taker_buy_base": 2618603.0, "taker_buy_quote": 7019.450981 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002658, "high": 0.002718, "low": 0.002634, "close": 0.002684, "volume": 2584243.0, "close_time": 1768190399999, "quote_volume": 6926.391238, "trades": 177, "taker_buy_base": 989941.0, "taker_buy_quote": 2654.01013 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.002682, "high": 0.00271, "low": 0.002652, "close": 0.002652, "volume": 733463.0, "close_time": 1768204799999, "quote_volume": 1959.563049, "trades": 25, "taker_buy_base": 466732.0, "taker_buy_quote": 1248.134871 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002656, "high": 0.002669, "low": 0.002608, "close": 0.002626, "volume": 3153514.0, "close_time": 1768219199999, "quote_volume": 8300.193533, "trades": 189, "taker_buy_base": 1393867.0, "taker_buy_quote": 3666.591533 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.002624, "high": 0.002631, "low": 0.00258, "close": 0.002627, "volume": 5465688.0, "close_time": 1768233599999, "quote_volume": 14218.01676, "trades": 209, "taker_buy_base": 2272217.0, "taker_buy_quote": 5908.428182 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002629, "high": 0.002662, "low": 0.002604, "close": 0.002619, "volume": 3762706.0, "close_time": 1768247999999, "quote_volume": 9869.549727, "trades": 157, "taker_buy_base": 793538.0, "taker_buy_quote": 2093.367641 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002622, "high": 0.002627, "low": 0.002572, "close": 0.002589, "volume": 2344117.0, "close_time": 1768262399999, "quote_volume": 6074.713109, "trades": 89, "taker_buy_base": 1176457.0, "taker_buy_quote": 3051.757402 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002586, "high": 0.002594, "low": 0.002572, "close": 0.002587, "volume": 1489908.0, "close_time": 1768276799999, "quote_volume": 3852.90871, "trades": 59, "taker_buy_base": 306394.0, "taker_buy_quote": 790.913349 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002593, "high": 0.002618, "low": 0.002586, "close": 0.002605, "volume": 2002961.0, "close_time": 1768291199999, "quote_volume": 5216.72623, "trades": 79, "taker_buy_base": 714635.0, "taker_buy_quote": 1865.083191 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.002615, "high": 0.002668, "low": 0.002615, "close": 0.002661, "volume": 2560074.0, "close_time": 1768305599999, "quote_volume": 6755.510335, "trades": 118, "taker_buy_base": 1480128.0, "taker_buy_quote": 3904.43228 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002651, "high": 0.002704, "low": 0.002646, "close": 0.002704, "volume": 11747308.0, "close_time": 1768319999999, "quote_volume": 31273.76663, "trades": 306, "taker_buy_base": 8995135.0, "taker_buy_quote": 23917.136383 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002706, "high": 0.002733, "low": 0.002694, "close": 0.002733, "volume": 3865622.0, "close_time": 1768334399999, "quote_volume": 10494.552795, "trades": 180, "taker_buy_base": 1806906.0, "taker_buy_quote": 4910.2975 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002733, "high": 0.003116, "low": 0.002709, "close": 0.00288, "volume": 24733282.0, "close_time": 1768348799999, "quote_volume": 71652.673142, "trades": 771, "taker_buy_base": 16221825.0, "taker_buy_quote": 46970.595075 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002879, "high": 0.003013, "low": 0.002842, "close": 0.002906, "volume": 18478216.0, "close_time": 1768363199999, "quote_volume": 53786.481619, "trades": 671, "taker_buy_base": 7645918.0, "taker_buy_quote": 22293.884497 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002906, "high": 0.002916, "low": 0.002867, "close": 0.002881, "volume": 6942006.0, "close_time": 1768377599999, "quote_volume": 20095.799727, "trades": 246, "taker_buy_base": 3107839.0, "taker_buy_quote": 8998.604532 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002882, "high": 0.002926, "low": 0.00287, "close": 0.002874, "volume": 8600299.0, "close_time": 1768391999999, "quote_volume": 24851.265689, "trades": 235, "taker_buy_base": 1139337.0, "taker_buy_quote": 3291.013472 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002891, "high": 0.002924, "low": 0.002849, "close": 0.002908, "volume": 14515066.0, "close_time": 1768406399999, "quote_volume": 41814.504709, "trades": 339, "taker_buy_base": 11047514.0, "taker_buy_quote": 31779.067329 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00291, "high": 0.002922, "low": 0.002777, "close": 0.002865, "volume": 13141396.0, "close_time": 1768420799999, "quote_volume": 37469.064631, "trades": 407, "taker_buy_base": 4928355.0, "taker_buy_quote": 14099.480134 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.002866, "high": 0.002882, "low": 0.002799, "close": 0.002835, "volume": 6800921.0, "close_time": 1768435199999, "quote_volume": 19314.33597, "trades": 189, "taker_buy_base": 4263374.0, "taker_buy_quote": 12177.358395 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002842, "high": 0.002848, "low": 0.002774, "close": 0.002782, "volume": 1707986.0, "close_time": 1768449599999, "quote_volume": 4808.435081, "trades": 92, "taker_buy_base": 1028729.0, "taker_buy_quote": 2908.900256 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002777, "high": 0.002781, "low": 0.002684, "close": 0.002765, "volume": 8704067.0, "close_time": 1768463999999, "quote_volume": 23803.447041, "trades": 320, "taker_buy_base": 2899610.0, "taker_buy_quote": 7908.285546 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002764, "high": 0.002781, "low": 0.002744, "close": 0.002755, "volume": 5289179.0, "close_time": 1768478399999, "quote_volume": 14611.271009, "trades": 254, "taker_buy_base": 1716824.0, "taker_buy_quote": 4737.895567 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002756, "high": 0.002779, "low": 0.002666, "close": 0.002698, "volume": 7367679.0, "close_time": 1768492799999, "quote_volume": 20031.337522, "trades": 225, "taker_buy_base": 2408881.0, "taker_buy_quote": 6584.088417 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002698, "high": 0.002703, "low": 0.002631, "close": 0.002656, "volume": 12066435.0, "close_time": 1768507199999, "quote_volume": 32268.582968, "trades": 351, "taker_buy_base": 5307985.0, "taker_buy_quote": 14207.756693 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002651, "high": 0.002679, "low": 0.002635, "close": 0.002674, "volume": 697869.0, "close_time": 1768521599999, "quote_volume": 1857.936122, "trades": 56, "taker_buy_base": 158602.0, "taker_buy_quote": 422.467563 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002681, "high": 0.002684, "low": 0.00266, "close": 0.002672, "volume": 413621.0, "close_time": 1768535999999, "quote_volume": 1106.390327, "trades": 33, "taker_buy_base": 134430.0, "taker_buy_quote": 359.201244 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00266, "high": 0.002689, "low": 0.002648, "close": 0.002679, "volume": 861696.0, "close_time": 1768550399999, "quote_volume": 2290.092482, "trades": 36, "taker_buy_base": 328829.0, "taker_buy_quote": 874.739831 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002682, "high": 0.002691, "low": 0.002673, "close": 0.002673, "volume": 663789.0, "close_time": 1768564799999, "quote_volume": 1780.894758, "trades": 43, "taker_buy_base": 426841.0, "taker_buy_quote": 1145.960007 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.002679, "high": 0.002685, "low": 0.002613, "close": 0.002623, "volume": 7220034.0, "close_time": 1768579199999, "quote_volume": 19196.933716, "trades": 144, "taker_buy_base": 3660505.0, "taker_buy_quote": 9717.809339 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00263, "high": 0.002679, "low": 0.002629, "close": 0.002675, "volume": 1694581.0, "close_time": 1768593599999, "quote_volume": 4516.906877, "trades": 62, "taker_buy_base": 748462.0, "taker_buy_quote": 2000.933465 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.002675, "high": 0.002727, "low": 0.002672, "close": 0.00272, "volume": 1883462.0, "close_time": 1768607999999, "quote_volume": 5102.382746, "trades": 79, "taker_buy_base": 539875.0, "taker_buy_quote": 1463.874066 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00273, "high": 0.002731, "low": 0.002707, "close": 0.002718, "volume": 1399083.0, "close_time": 1768622399999, "quote_volume": 3808.283333, "trades": 59, "taker_buy_base": 780685.0, "taker_buy_quote": 2126.545091 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.002713, "high": 0.002728, "low": 0.002707, "close": 0.002724, "volume": 1169578.0, "close_time": 1768636799999, "quote_volume": 3182.090245, "trades": 50, "taker_buy_base": 535554.0, "taker_buy_quote": 1456.204209 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002724, "high": 0.00275, "low": 0.002724, "close": 0.00274, "volume": 3759643.0, "close_time": 1768651199999, "quote_volume": 10303.890308, "trades": 90, "taker_buy_base": 1141216.0, "taker_buy_quote": 3124.490661 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.002739, "high": 0.002791, "low": 0.002739, "close": 0.002786, "volume": 2307125.0, "close_time": 1768665599999, "quote_volume": 6383.405451, "trades": 84, "taker_buy_base": 941594.0, "taker_buy_quote": 2610.882333 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002785, "high": 0.002789, "low": 0.002754, "close": 0.002769, "volume": 1217550.0, "close_time": 1768679999999, "quote_volume": 3365.753382, "trades": 54, "taker_buy_base": 607808.0, "taker_buy_quote": 1679.60594 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.002771, "high": 0.002771, "low": 0.002722, "close": 0.002734, "volume": 1365413.0, "close_time": 1768694399999, "quote_volume": 3752.000289, "trades": 53, "taker_buy_base": 389233.0, "taker_buy_quote": 1068.317258 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002749, "high": 0.002754, "low": 0.002689, "close": 0.002707, "volume": 3257262.0, "close_time": 1768708799999, "quote_volume": 8845.421603, "trades": 100, "taker_buy_base": 2294050.0, "taker_buy_quote": 6232.936762 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002693, "high": 0.002705, "low": 0.002661, "close": 0.002705, "volume": 2444961.0, "close_time": 1768723199999, "quote_volume": 6538.483102, "trades": 79, "taker_buy_base": 307763.0, "taker_buy_quote": 828.93053 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002689, "high": 0.002711, "low": 0.002672, "close": 0.002702, "volume": 3062458.0, "close_time": 1768737599999, "quote_volume": 8231.205483, "trades": 107, "taker_buy_base": 2406388.0, "taker_buy_quote": 6469.062657 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.002697, "high": 0.002699, "low": 0.002654, "close": 0.002682, "volume": 2680713.0, "close_time": 1768751999999, "quote_volume": 7197.373156, "trades": 87, "taker_buy_base": 1129678.0, "taker_buy_quote": 3035.284693 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002681, "high": 0.002702, "low": 0.002672, "close": 0.002677, "volume": 1848672.0, "close_time": 1768766399999, "quote_volume": 4971.957677, "trades": 64, "taker_buy_base": 1012054.0, "taker_buy_quote": 2722.157789 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002681, "high": 0.0027, "low": 0.002582, "close": 0.002582, "volume": 6940625.0, "close_time": 1768780799999, "quote_volume": 18501.501626, "trades": 116, "taker_buy_base": 5447933.0, "taker_buy_quote": 14552.186169 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002582, "high": 0.002582, "low": 0.002329, "close": 0.002485, "volume": 46550679.0, "close_time": 1768795199999, "quote_volume": 113490.681252, "trades": 1163, "taker_buy_base": 21271932.0, "taker_buy_quote": 51845.823468 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002478, "high": 0.002498, "low": 0.002458, "close": 0.002485, "volume": 4034974.0, "close_time": 1768809599999, "quote_volume": 10005.226419, "trades": 163, "taker_buy_base": 2624032.0, "taker_buy_quote": 6507.827534 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002486, "high": 0.002517, "low": 0.002486, "close": 0.002505, "volume": 2589228.0, "close_time": 1768823999999, "quote_volume": 6475.254721, "trades": 90, "taker_buy_base": 748185.0, "taker_buy_quote": 1874.745144 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002491, "high": 0.002523, "low": 0.002487, "close": 0.002511, "volume": 2628100.0, "close_time": 1768838399999, "quote_volume": 6597.38559, "trades": 82, "taker_buy_base": 845062.0, "taker_buy_quote": 2118.921105 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002528, "high": 0.002552, "low": 0.002513, "close": 0.002539, "volume": 1992814.0, "close_time": 1768852799999, "quote_volume": 5033.685815, "trades": 59, "taker_buy_base": 525576.0, "taker_buy_quote": 1330.881849 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00254, "high": 0.002547, "low": 0.002504, "close": 0.002504, "volume": 2613190.0, "close_time": 1768867199999, "quote_volume": 6579.382163, "trades": 72, "taker_buy_base": 2047042.0, "taker_buy_quote": 5158.96 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002524, "high": 0.002535, "low": 0.002494, "close": 0.002518, "volume": 2991346.0, "close_time": 1768881599999, "quote_volume": 7519.615361, "trades": 109, "taker_buy_base": 1397463.0, "taker_buy_quote": 3513.671106 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002509, "high": 0.00252, "low": 0.002451, "close": 0.002454, "volume": 2721337.0, "close_time": 1768895999999, "quote_volume": 6796.906345, "trades": 96, "taker_buy_base": 1181827.0, "taker_buy_quote": 2958.19214 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.002454, "high": 0.002461, "low": 0.002435, "close": 0.00244, "volume": 4563277.0, "close_time": 1768910399999, "quote_volume": 11173.424487, "trades": 134, "taker_buy_base": 3300847.0, "taker_buy_quote": 8083.991103 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002441, "high": 0.002464, "low": 0.002416, "close": 0.002423, "volume": 4142893.0, "close_time": 1768924799999, "quote_volume": 10106.591444, "trades": 168, "taker_buy_base": 1960395.0, "taker_buy_quote": 4786.397758 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.002429, "high": 0.002433, "low": 0.00238, "close": 0.002388, "volume": 3799594.0, "close_time": 1768939199999, "quote_volume": 9103.787746, "trades": 135, "taker_buy_base": 1429507.0, "taker_buy_quote": 3430.827276 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.002388, "high": 0.002407, "low": 0.002327, "close": 0.002347, "volume": 3364370.0, "close_time": 1768953599999, "quote_volume": 7953.386728, "trades": 115, "taker_buy_base": 923888.0, "taker_buy_quote": 2181.339812 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002353, "high": 0.00243, "low": 0.00235, "close": 0.002422, "volume": 3600790.0, "close_time": 1768967999999, "quote_volume": 8624.373862, "trades": 96, "taker_buy_base": 736807.0, "taker_buy_quote": 1765.350582 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.002421, "high": 0.002438, "low": 0.002416, "close": 0.002422, "volume": 3230192.0, "close_time": 1768982399999, "quote_volume": 7837.11712, "trades": 97, "taker_buy_base": 3081273.0, "taker_buy_quote": 7476.220045 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.002421, "high": 0.002429, "low": 0.002388, "close": 0.002388, "volume": 1116433.0, "close_time": 1768996799999, "quote_volume": 2702.848612, "trades": 51, "taker_buy_base": 746597.0, "taker_buy_quote": 1808.884674 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.002388, "high": 0.00245, "low": 0.002363, "close": 0.00245, "volume": 4377982.0, "close_time": 1769011199999, "quote_volume": 10515.599683, "trades": 128, "taker_buy_base": 1739586.0, "taker_buy_quote": 4173.932389 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002438, "high": 0.002459, "low": 0.00235, "close": 0.002457, "volume": 8517913.0, "close_time": 1769025599999, "quote_volume": 20352.267862, "trades": 260, "taker_buy_base": 3909635.0, "taker_buy_quote": 9387.367087 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00246, "high": 0.002551, "low": 0.00246, "close": 0.002469, "volume": 12468422.0, "close_time": 1769039999999, "quote_volume": 31202.807995, "trades": 378, "taker_buy_base": 6502856.0, "taker_buy_quote": 16298.795502 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00247, "high": 0.002526, "low": 0.00247, "close": 0.0025, "volume": 4863362.0, "close_time": 1769054399999, "quote_volume": 12187.456792, "trades": 139, "taker_buy_base": 2778840.0, "taker_buy_quote": 6962.745478 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002505, "high": 0.002511, "low": 0.002464, "close": 0.002474, "volume": 2103885.0, "close_time": 1769068799999, "quote_volume": 5227.494365, "trades": 92, "taker_buy_base": 1254967.0, "taker_buy_quote": 3117.678951 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.002479, "high": 0.002488, "low": 0.002463, "close": 0.002475, "volume": 1042635.0, "close_time": 1769083199999, "quote_volume": 2582.074715, "trades": 54, "taker_buy_base": 558151.0, "taker_buy_quote": 1381.463397 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002472, "high": 0.002479, "low": 0.002406, "close": 0.002443, "volume": 1862648.0, "close_time": 1769097599999, "quote_volume": 4559.536848, "trades": 66, "taker_buy_base": 588026.0, "taker_buy_quote": 1442.413393 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002429, "high": 0.002444, "low": 0.002419, "close": 0.002422, "volume": 685246.0, "close_time": 1769111999999, "quote_volume": 1666.703273, "trades": 31, "taker_buy_base": 217084.0, "taker_buy_quote": 528.346451 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002423, "high": 0.002432, "low": 0.002391, "close": 0.002407, "volume": 1207254.0, "close_time": 1769126399999, "quote_volume": 2911.610728, "trades": 41, "taker_buy_base": 632066.0, "taker_buy_quote": 1526.497859 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002431, "high": 0.002471, "low": 0.002431, "close": 0.002471, "volume": 719827.0, "close_time": 1769140799999, "quote_volume": 1769.452743, "trades": 30, "taker_buy_base": 371157.0, "taker_buy_quote": 912.494546 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002466, "high": 0.002489, "low": 0.002466, "close": 0.002468, "volume": 1669613.0, "close_time": 1769155199999, "quote_volume": 4137.457777, "trades": 66, "taker_buy_base": 940053.0, "taker_buy_quote": 2328.129647 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00247, "high": 0.00247, "low": 0.002437, "close": 0.002452, "volume": 1558740.0, "close_time": 1769169599999, "quote_volume": 3811.572744, "trades": 54, "taker_buy_base": 551736.0, "taker_buy_quote": 1350.655754 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002451, "high": 0.002468, "low": 0.002418, "close": 0.002448, "volume": 4843027.0, "close_time": 1769183999999, "quote_volume": 11876.088717, "trades": 99, "taker_buy_base": 1073877.0, "taker_buy_quote": 2622.956594 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.002456, "high": 0.002488, "low": 0.002423, "close": 0.002444, "volume": 4581677.0, "close_time": 1769198399999, "quote_volume": 11258.661915, "trades": 80, "taker_buy_base": 2936372.0, "taker_buy_quote": 7210.827483 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.002443, "high": 0.002454, "low": 0.002418, "close": 0.002442, "volume": 647085.0, "close_time": 1769212799999, "quote_volume": 1577.543448, "trades": 35, "taker_buy_base": 516154.0, "taker_buy_quote": 1258.852567 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002451, "high": 0.002463, "low": 0.002437, "close": 0.002462, "volume": 1524809.0, "close_time": 1769227199999, "quote_volume": 3734.378972, "trades": 45, "taker_buy_base": 608511.0, "taker_buy_quote": 1491.54973 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002466, "high": 0.002466, "low": 0.002445, "close": 0.00245, "volume": 1610138.0, "close_time": 1769241599999, "quote_volume": 3945.889369, "trades": 53, "taker_buy_base": 947632.0, "taker_buy_quote": 2322.346867 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002448, "high": 0.00247, "low": 0.002448, "close": 0.00247, "volume": 1021535.0, "close_time": 1769255999999, "quote_volume": 2509.106212, "trades": 49, "taker_buy_base": 609958.0, "taker_buy_quote": 1499.056485 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.002474, "high": 0.0025, "low": 0.002455, "close": 0.002472, "volume": 3510427.0, "close_time": 1769270399999, "quote_volume": 8692.902366, "trades": 98, "taker_buy_base": 2273053.0, "taker_buy_quote": 5630.371767 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002479, "high": 0.002516, "low": 0.00246, "close": 0.002462, "volume": 5154285.0, "close_time": 1769284799999, "quote_volume": 12793.569598, "trades": 128, "taker_buy_base": 2775810.0, "taker_buy_quote": 6868.886686 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002466, "high": 0.00248, "low": 0.002466, "close": 0.002477, "volume": 652145.0, "close_time": 1769299199999, "quote_volume": 1612.915896, "trades": 27, "taker_buy_base": 410857.0, "taker_buy_quote": 1016.040651 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002492, "high": 0.002558, "low": 0.002463, "close": 0.002466, "volume": 11689774.0, "close_time": 1769313599999, "quote_volume": 29437.60329, "trades": 384, "taker_buy_base": 5363010.0, "taker_buy_quote": 13508.52504 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002462, "high": 0.002485, "low": 0.002457, "close": 0.002469, "volume": 2782523.0, "close_time": 1769327999999, "quote_volume": 6884.84507, "trades": 110, "taker_buy_base": 1617817.0, "taker_buy_quote": 4004.645159 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.002467, "high": 0.002473, "low": 0.002437, "close": 0.002438, "volume": 3211622.0, "close_time": 1769342399999, "quote_volume": 7892.334831, "trades": 118, "taker_buy_base": 1720806.0, "taker_buy_quote": 4233.404589 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002436, "high": 0.00247, "low": 0.00242, "close": 0.00243, "volume": 8469258.0, "close_time": 1769356799999, "quote_volume": 20730.34636, "trades": 206, "taker_buy_base": 5957287.0, "taker_buy_quote": 14592.123908 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00242, "high": 0.002422, "low": 0.002287, "close": 0.002295, "volume": 15909816.0, "close_time": 1769371199999, "quote_volume": 37481.584081, "trades": 447, "taker_buy_base": 7140349.0, "taker_buy_quote": 16890.660279 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002309, "high": 0.002331, "low": 0.002291, "close": 0.002325, "volume": 5665449.0, "close_time": 1769385599999, "quote_volume": 13091.28362, "trades": 118, "taker_buy_base": 2987013.0, "taker_buy_quote": 6899.953817 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002342, "high": 0.002431, "low": 0.002301, "close": 0.002357, "volume": 95632387.0, "close_time": 1769399999999, "quote_volume": 225506.592082, "trades": 2454, "taker_buy_base": 53662558.0, "taker_buy_quote": 126639.570287 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00236, "high": 0.002384, "low": 0.002357, "close": 0.002378, "volume": 3053631.0, "close_time": 1769414399999, "quote_volume": 7252.7901, "trades": 101, "taker_buy_base": 2001000.0, "taker_buy_quote": 4753.8092 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00238, "high": 0.002396, "low": 0.002351, "close": 0.002352, "volume": 3627549.0, "close_time": 1769428799999, "quote_volume": 8594.660692, "trades": 90, "taker_buy_base": 1768875.0, "taker_buy_quote": 4192.767718 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.002356, "high": 0.002417, "low": 0.002345, "close": 0.002391, "volume": 7770268.0, "close_time": 1769443199999, "quote_volume": 18479.835427, "trades": 170, "taker_buy_base": 4645990.0, "taker_buy_quote": 11005.279132 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.002397, "high": 0.002412, "low": 0.002387, "close": 0.002395, "volume": 1009993.0, "close_time": 1769457599999, "quote_volume": 2426.629112, "trades": 34, "taker_buy_base": 843837.0, "taker_buy_quote": 2028.38942 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002387, "high": 0.002418, "low": 0.002384, "close": 0.002403, "volume": 1725815.0, "close_time": 1769471999999, "quote_volume": 4144.933707, "trades": 40, "taker_buy_base": 528102.0, "taker_buy_quote": 1266.488389 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002404, "high": 0.00245, "low": 0.002391, "close": 0.002391, "volume": 10554098.0, "close_time": 1769486399999, "quote_volume": 25601.831944, "trades": 261, "taker_buy_base": 6729980.0, "taker_buy_quote": 16335.430201 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002389, "high": 0.002398, "low": 0.002384, "close": 0.002397, "volume": 1668959.0, "close_time": 1769500799999, "quote_volume": 3988.904484, "trades": 66, "taker_buy_base": 1423921.0, "taker_buy_quote": 3402.852577 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.002392, "high": 0.002393, "low": 0.002372, "close": 0.002379, "volume": 315345.0, "close_time": 1769515199999, "quote_volume": 750.679242, "trades": 19, "taker_buy_base": 86728.0, "taker_buy_quote": 206.819642 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.002379, "high": 0.002379, "low": 0.002329, "close": 0.00236, "volume": 4890598.0, "close_time": 1769529599999, "quote_volume": 11466.310787, "trades": 152, "taker_buy_base": 1414661.0, "taker_buy_quote": 3320.435283 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.002363, "high": 0.002387, "low": 0.002339, "close": 0.002387, "volume": 6455769.0, "close_time": 1769543999999, "quote_volume": 15290.039404, "trades": 97, "taker_buy_base": 3923092.0, "taker_buy_quote": 9268.327589 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.002387, "high": 0.00245, "low": 0.002381, "close": 0.002433, "volume": 7076034.0, "close_time": 1769558399999, "quote_volume": 17025.635623, "trades": 154, "taker_buy_base": 2528615.0, "taker_buy_quote": 6100.692976 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.002434, "high": 0.002439, "low": 0.002405, "close": 0.002411, "volume": 2807460.0, "close_time": 1769572799999, "quote_volume": 6777.502393, "trades": 88, "taker_buy_base": 1418552.0, "taker_buy_quote": 3428.160803 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.002411, "high": 0.002421, "low": 0.002394, "close": 0.002401, "volume": 1056951.0, "close_time": 1769587199999, "quote_volume": 2540.973203, "trades": 38, "taker_buy_base": 702919.0, "taker_buy_quote": 1688.454169 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.002399, "high": 0.002419, "low": 0.00239, "close": 0.002414, "volume": 812174.0, "close_time": 1769601599999, "quote_volume": 1949.297548, "trades": 33, "taker_buy_base": 437634.0, "taker_buy_quote": 1050.192885 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00241, "high": 0.00241, "low": 0.002357, "close": 0.002357, "volume": 3800855.0, "close_time": 1769615999999, "quote_volume": 9054.566626, "trades": 96, "taker_buy_base": 2537285.0, "taker_buy_quote": 6040.186988 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.002353, "high": 0.002367, "low": 0.002336, "close": 0.002341, "volume": 2869915.0, "close_time": 1769630399999, "quote_volume": 6738.787854, "trades": 73, "taker_buy_base": 1547013.0, "taker_buy_quote": 3635.97179 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.002351, "high": 0.002363, "low": 0.002328, "close": 0.002338, "volume": 7804197.0, "close_time": 1769644799999, "quote_volume": 18301.732197, "trades": 163, "taker_buy_base": 4052110.0, "taker_buy_quote": 9512.99019 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00234, "high": 0.002348, "low": 0.002265, "close": 0.002281, "volume": 5013126.0, "close_time": 1769659199999, "quote_volume": 11528.956376, "trades": 146, "taker_buy_base": 2243162.0, "taker_buy_quote": 5177.092042 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.002286, "high": 0.002297, "low": 0.00228, "close": 0.00228, "volume": 2075846.0, "close_time": 1769673599999, "quote_volume": 4746.552861, "trades": 73, "taker_buy_base": 372193.0, "taker_buy_quote": 851.313146 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.002282, "high": 0.002283, "low": 0.002243, "close": 0.002246, "volume": 6297212.0, "close_time": 1769687999999, "quote_volume": 14235.363265, "trades": 159, "taker_buy_base": 2776142.0, "taker_buy_quote": 6268.204885 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002245, "high": 0.002253, "low": 0.00213, "close": 0.002157, "volume": 14639339.0, "close_time": 1769702399999, "quote_volume": 31855.850171, "trades": 347, "taker_buy_base": 5596335.0, "taker_buy_quote": 12178.971093 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002149, "high": 0.002166, "low": 0.002064, "close": 0.002086, "volume": 24659332.0, "close_time": 1769716799999, "quote_volume": 51895.773802, "trades": 582, "taker_buy_base": 10175145.0, "taker_buy_quote": 21450.330049 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002083, "high": 0.002114, "low": 0.002081, "close": 0.002097, "volume": 7533245.0, "close_time": 1769731199999, "quote_volume": 15803.261222, "trades": 180, "taker_buy_base": 4317941.0, "taker_buy_quote": 9038.072501 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002101, "high": 0.00212, "low": 0.00201, "close": 0.002045, "volume": 16761168.0, "close_time": 1769745599999, "quote_volume": 34572.766054, "trades": 456, "taker_buy_base": 8250482.0, "taker_buy_quote": 16995.212234 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002046, "high": 0.002085, "low": 0.002034, "close": 0.002083, "volume": 4605942.0, "close_time": 1769759999999, "quote_volume": 9517.428052, "trades": 119, "taker_buy_base": 2805140.0, "taker_buy_quote": 5788.632021 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.002084, "high": 0.002123, "low": 0.002063, "close": 0.002117, "volume": 6275984.0, "close_time": 1769774399999, "quote_volume": 13133.407892, "trades": 167, "taker_buy_base": 2573817.0, "taker_buy_quote": 5418.570493 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002111, "high": 0.002128, "low": 0.002086, "close": 0.00212, "volume": 14573917.0, "close_time": 1769788799999, "quote_volume": 30626.634357, "trades": 347, "taker_buy_base": 7502969.0, "taker_buy_quote": 15792.094398 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002123, "high": 0.002159, "low": 0.002066, "close": 0.002135, "volume": 11694137.0, "close_time": 1769803199999, "quote_volume": 24743.046924, "trades": 216, "taker_buy_base": 6051495.0, "taker_buy_quote": 12813.013929 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.002115, "high": 0.002118, "low": 0.002082, "close": 0.002111, "volume": 7765654.0, "close_time": 1769817599999, "quote_volume": 16295.967411, "trades": 172, "taker_buy_base": 3619680.0, "taker_buy_quote": 7605.024699 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002106, "high": 0.002133, "low": 0.0021, "close": 0.002129, "volume": 3037101.0, "close_time": 1769831999999, "quote_volume": 6439.897879, "trades": 88, "taker_buy_base": 2028816.0, "taker_buy_quote": 4301.326359 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002137, "high": 0.002161, "low": 0.002112, "close": 0.002161, "volume": 4268166.0, "close_time": 1769846399999, "quote_volume": 9077.469255, "trades": 90, "taker_buy_base": 3258080.0, "taker_buy_quote": 6921.895061 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002156, "high": 0.002157, "low": 0.002073, "close": 0.002077, "volume": 12019188.0, "close_time": 1769860799999, "quote_volume": 25385.395912, "trades": 304, "taker_buy_base": 5151858.0, "taker_buy_quote": 10863.327834 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.002078, "high": 0.002078, "low": 0.001935, "close": 0.001968, "volume": 22383286.0, "close_time": 1769875199999, "quote_volume": 44994.707733, "trades": 547, "taker_buy_base": 9896627.0, "taker_buy_quote": 19871.069348 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001972, "high": 0.001992, "low": 0.0018, "close": 0.001916, "volume": 61542313.0, "close_time": 1769889599999, "quote_volume": 116514.375057, "trades": 1325, "taker_buy_base": 29954383.0, "taker_buy_quote": 56710.286047 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001918, "high": 0.001992, "low": 0.001898, "close": 0.001974, "volume": 6314144.0, "close_time": 1769903999999, "quote_volume": 12257.70919, "trades": 122, "taker_buy_base": 2794179.0, "taker_buy_quote": 5430.507798 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001977, "high": 0.002022, "low": 0.001959, "close": 0.002015, "volume": 8100706.0, "close_time": 1769918399999, "quote_volume": 16122.817018, "trades": 140, "taker_buy_base": 3180459.0, "taker_buy_quote": 6338.679415 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.002023, "high": 0.002048, "low": 0.00201, "close": 0.002033, "volume": 5491350.0, "close_time": 1769932799999, "quote_volume": 11145.717789, "trades": 112, "taker_buy_base": 3547729.0, "taker_buy_quote": 7204.364137 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.002038, "high": 0.002087, "low": 0.002014, "close": 0.002021, "volume": 10806927.0, "close_time": 1769947199999, "quote_volume": 22214.782914, "trades": 191, "taker_buy_base": 4366004.0, "taker_buy_quote": 8948.951914 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.002021, "high": 0.002026, "low": 0.001937, "close": 0.001956, "volume": 9903564.0, "close_time": 1769961599999, "quote_volume": 19584.296462, "trades": 174, "taker_buy_base": 6362315.0, "taker_buy_quote": 12572.135779 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001951, "high": 0.001996, "low": 0.001944, "close": 0.001961, "volume": 19456251.0, "close_time": 1769975999999, "quote_volume": 38138.133434, "trades": 363, "taker_buy_base": 6368605.0, "taker_buy_quote": 12540.255892 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001962, "high": 0.001985, "low": 0.001911, "close": 0.001944, "volume": 6875749.0, "close_time": 1769990399999, "quote_volume": 13448.29155, "trades": 129, "taker_buy_base": 3482156.0, "taker_buy_quote": 6813.282218 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001936, "high": 0.002008, "low": 0.001904, "close": 0.001969, "volume": 9516863.0, "close_time": 1770004799999, "quote_volume": 18719.039379, "trades": 210, "taker_buy_base": 5341033.0, "taker_buy_quote": 10515.743223 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001946, "high": 0.001986, "low": 0.001898, "close": 0.001949, "volume": 11196485.0, "close_time": 1770019199999, "quote_volume": 21708.744631, "trades": 275, "taker_buy_base": 5455781.0, "taker_buy_quote": 10606.810749 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001956, "high": 0.001981, "low": 0.001947, "close": 0.001966, "volume": 9348099.0, "close_time": 1770033599999, "quote_volume": 18369.052796, "trades": 293, "taker_buy_base": 4235066.0, "taker_buy_quote": 8335.218367 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001969, "high": 0.00205, "low": 0.001968, "close": 0.002041, "volume": 3952535.0, "close_time": 1770047999999, "quote_volume": 7889.51613, "trades": 116, "taker_buy_base": 2271332.0, "taker_buy_quote": 4543.018524 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.002027, "high": 0.002042, "low": 0.002011, "close": 0.002015, "volume": 6281619.0, "close_time": 1770062399999, "quote_volume": 12726.707693, "trades": 140, "taker_buy_base": 4112686.0, "taker_buy_quote": 8332.494626 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.002008, "high": 0.002021, "low": 0.002004, "close": 0.002019, "volume": 467758.0, "close_time": 1770076799999, "quote_volume": 942.24722, "trades": 20, "taker_buy_base": 251810.0, "taker_buy_quote": 507.399148 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002007, "high": 0.002022, "low": 0.001972, "close": 0.002019, "volume": 2342081.0, "close_time": 1770091199999, "quote_volume": 4671.091789, "trades": 89, "taker_buy_base": 1133693.0, "taker_buy_quote": 2258.869484 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.002011, "high": 0.002032, "low": 0.001996, "close": 0.002032, "volume": 2421833.0, "close_time": 1770105599999, "quote_volume": 4892.7708, "trades": 126, "taker_buy_base": 1062245.0, "taker_buy_quote": 2144.689752 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00203, "high": 0.002046, "low": 0.001988, "close": 0.002015, "volume": 5399717.0, "close_time": 1770119999999, "quote_volume": 10926.105982, "trades": 172, "taker_buy_base": 3866320.0, "taker_buy_quote": 7836.862695 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.002011, "high": 0.002054, "low": 0.001989, "close": 0.002044, "volume": 11915626.0, "close_time": 1770134399999, "quote_volume": 24106.47936, "trades": 371, "taker_buy_base": 7365789.0, "taker_buy_quote": 14902.946186 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.002034, "high": 0.002034, "low": 0.001905, "close": 0.001986, "volume": 11529136.0, "close_time": 1770148799999, "quote_volume": 22611.385813, "trades": 387, "taker_buy_base": 5532961.0, "taker_buy_quote": 10853.65523 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001988, "high": 0.002061, "low": 0.001964, "close": 0.001985, "volume": 13723265.0, "close_time": 1770163199999, "quote_volume": 27539.277356, "trades": 421, "taker_buy_base": 8502598.0, "taker_buy_quote": 17102.653854 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00199, "high": 0.002041, "low": 0.00198, "close": 0.002028, "volume": 10867251.0, "close_time": 1770177599999, "quote_volume": 21835.129, "trades": 457, "taker_buy_base": 4971656.0, "taker_buy_quote": 9979.190375 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.002028, "high": 0.002029, "low": 0.002005, "close": 0.002018, "volume": 2718135.0, "close_time": 1770191999999, "quote_volume": 5482.115276, "trades": 77, "taker_buy_base": 1919352.0, "taker_buy_quote": 3870.348253 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.002018, "high": 0.002024, "low": 0.001976, "close": 0.001993, "volume": 6377894.0, "close_time": 1770206399999, "quote_volume": 12743.816731, "trades": 221, "taker_buy_base": 1976533.0, "taker_buy_quote": 3950.866759 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001992, "high": 0.001995, "low": 0.001902, "close": 0.001914, "volume": 10598479.0, "close_time": 1770220799999, "quote_volume": 20675.696142, "trades": 278, "taker_buy_base": 4628324.0, "taker_buy_quote": 9044.529093 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001918, "high": 0.001972, "low": 0.001888, "close": 0.001971, "volume": 12129572.0, "close_time": 1770235199999, "quote_volume": 23241.851388, "trades": 291, "taker_buy_base": 6464246.0, "taker_buy_quote": 12408.299645 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001959, "high": 0.001968, "low": 0.001902, "close": 0.00194, "volume": 6697654.0, "close_time": 1770249599999, "quote_volume": 12967.782853, "trades": 152, "taker_buy_base": 4601861.0, "taker_buy_quote": 8910.109613 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00194, "high": 0.001948, "low": 0.001897, "close": 0.001899, "volume": 8094055.0, "close_time": 1770263999999, "quote_volume": 15612.166827, "trades": 196, "taker_buy_base": 2997650.0, "taker_buy_quote": 5774.705677 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0019, "high": 0.001913, "low": 0.001862, "close": 0.001862, "volume": 11295880.0, "close_time": 1770278399999, "quote_volume": 21260.31846, "trades": 315, "taker_buy_base": 7127898.0, "taker_buy_quote": 13414.19895 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001867, "high": 0.001899, "low": 0.001819, "close": 0.00183, "volume": 6181080.0, "close_time": 1770292799999, "quote_volume": 11564.12837, "trades": 190, "taker_buy_base": 2502761.0, "taker_buy_quote": 4680.183335 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001833, "high": 0.001846, "low": 0.001669, "close": 0.001708, "volume": 38293115.0, "close_time": 1770307199999, "quote_volume": 67151.565809, "trades": 725, "taker_buy_base": 17895482.0, "taker_buy_quote": 31366.874313 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001709, "high": 0.001799, "low": 0.001646, "close": 0.001651, "volume": 44573200.0, "close_time": 1770321599999, "quote_volume": 75940.412099, "trades": 779, "taker_buy_base": 19532724.0, "taker_buy_quote": 33274.401843 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.001654, "high": 0.001664, "low": 0.001569, "close": 0.001597, "volume": 33025624.0, "close_time": 1770335999999, "quote_volume": 53039.416076, "trades": 483, "taker_buy_base": 15864068.0, "taker_buy_quote": 25557.79875 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001597, "high": 0.001653, "low": 0.0014, "close": 0.001605, "volume": 40188333.0, "close_time": 1770350399999, "quote_volume": 61807.987102, "trades": 1299, "taker_buy_base": 17304920.0, "taker_buy_quote": 26773.146221 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001601, "high": 0.001669, "low": 0.001598, "close": 0.001637, "volume": 6892414.0, "close_time": 1770364799999, "quote_volume": 11298.813479, "trades": 295, "taker_buy_base": 2909115.0, "taker_buy_quote": 4767.743878 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001639, "high": 0.001697, "low": 0.001621, "close": 0.001689, "volume": 9384479.0, "close_time": 1770379199999, "quote_volume": 15657.574321, "trades": 312, "taker_buy_base": 4043540.0, "taker_buy_quote": 6739.739319 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00169, "high": 0.001766, "low": 0.00168, "close": 0.001759, "volume": 19572678.0, "close_time": 1770393599999, "quote_volume": 33901.069055, "trades": 455, "taker_buy_base": 10939125.0, "taker_buy_quote": 18963.466071 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001756, "high": 0.00182, "low": 0.001752, "close": 0.001772, "volume": 12700996.0, "close_time": 1770407999999, "quote_volume": 22687.706527, "trades": 403, "taker_buy_base": 6690146.0, "taker_buy_quote": 11952.274076 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001769, "high": 0.001792, "low": 0.001749, "close": 0.001774, "volume": 3369755.0, "close_time": 1770422399999, "quote_volume": 5951.90684, "trades": 175, "taker_buy_base": 2068616.0, "taker_buy_quote": 3660.432842 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001776, "high": 0.001783, "low": 0.001749, "close": 0.001768, "volume": 3486925.0, "close_time": 1770436799999, "quote_volume": 6133.142011, "trades": 196, "taker_buy_base": 1195665.0, "taker_buy_quote": 2105.452867 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00177, "high": 0.001779, "low": 0.001687, "close": 0.001702, "volume": 3740607.0, "close_time": 1770451199999, "quote_volume": 6412.808205, "trades": 179, "taker_buy_base": 1621558.0, "taker_buy_quote": 2784.374835 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001697, "high": 0.001718, "low": 0.001697, "close": 0.001703, "volume": 2836018.0, "close_time": 1770465599999, "quote_volume": 4842.452603, "trades": 176, "taker_buy_base": 1770400.0, "taker_buy_quote": 3024.815807 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001704, "high": 0.001763, "low": 0.001704, "close": 0.001744, "volume": 2893032.0, "close_time": 1770479999999, "quote_volume": 5048.678385, "trades": 112, "taker_buy_base": 1927162.0, "taker_buy_quote": 3377.524955 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001738, "high": 0.001781, "low": 0.001737, "close": 0.001746, "volume": 6917201.0, "close_time": 1770494399999, "quote_volume": 12129.748379, "trades": 199, "taker_buy_base": 2034521.0, "taker_buy_quote": 3577.61574 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001746, "high": 0.001757, "low": 0.001745, "close": 0.001755, "volume": 2255969.0, "close_time": 1770508799999, "quote_volume": 3954.765779, "trades": 61, "taker_buy_base": 1385619.0, "taker_buy_quote": 2428.769883 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001755, "high": 0.001755, "low": 0.001732, "close": 0.001734, "volume": 1438334.0, "close_time": 1770523199999, "quote_volume": 2503.193457, "trades": 77, "taker_buy_base": 500077.0, "taker_buy_quote": 871.498474 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00173, "high": 0.001736, "low": 0.001719, "close": 0.001721, "volume": 1438836.0, "close_time": 1770537599999, "quote_volume": 2482.794146, "trades": 78, "taker_buy_base": 561090.0, "taker_buy_quote": 966.45896 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00172, "high": 0.001738, "low": 0.001709, "close": 0.001731, "volume": 5608203.0, "close_time": 1770551999999, "quote_volume": 9709.395642, "trades": 186, "taker_buy_base": 2733219.0, "taker_buy_quote": 4725.79029 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001729, "high": 0.00173, "low": 0.001697, "close": 0.001698, "volume": 2255339.0, "close_time": 1770566399999, "quote_volume": 3876.502668, "trades": 143, "taker_buy_base": 1036390.0, "taker_buy_quote": 1783.7678 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0017, "high": 0.001701, "low": 0.001664, "close": 0.001684, "volume": 2897606.0, "close_time": 1770580799999, "quote_volume": 4874.116156, "trades": 134, "taker_buy_base": 1037745.0, "taker_buy_quote": 1747.898969 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001674, "high": 0.0017, "low": 0.001648, "close": 0.001662, "volume": 5606627.0, "close_time": 1770595199999, "quote_volume": 9344.472092, "trades": 161, "taker_buy_base": 3219783.0, "taker_buy_quote": 5375.406855 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001665, "high": 0.001698, "low": 0.00166, "close": 0.001696, "volume": 7284749.0, "close_time": 1770609599999, "quote_volume": 12220.294108, "trades": 388, "taker_buy_base": 2889269.0, "taker_buy_quote": 4850.1788 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001696, "high": 0.001697, "low": 0.001672, "close": 0.001675, "volume": 1088125.0, "close_time": 1770623999999, "quote_volume": 1833.756891, "trades": 71, "taker_buy_base": 345580.0, "taker_buy_quote": 582.352662 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001672, "high": 0.001677, "low": 0.001612, "close": 0.001627, "volume": 3744256.0, "close_time": 1770638399999, "quote_volume": 6141.657375, "trades": 229, "taker_buy_base": 1749910.0, "taker_buy_quote": 2876.815517 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001626, "high": 0.001655, "low": 0.001616, "close": 0.001649, "volume": 5155785.0, "close_time": 1770652799999, "quote_volume": 8435.467244, "trades": 127, "taker_buy_base": 3891788.0, "taker_buy_quote": 6369.789184 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001647, "high": 0.001679, "low": 0.001632, "close": 0.001673, "volume": 8512025.0, "close_time": 1770667199999, "quote_volume": 14172.879048, "trades": 169, "taker_buy_base": 4217739.0, "taker_buy_quote": 7028.197728 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001673, "high": 0.001673, "low": 0.001646, "close": 0.001664, "volume": 2448563.0, "close_time": 1770681599999, "quote_volume": 4067.91259, "trades": 59, "taker_buy_base": 70670.0, "taker_buy_quote": 117.803627 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001666, "high": 0.001671, "low": 0.001628, "close": 0.001634, "volume": 3108447.0, "close_time": 1770695999999, "quote_volume": 5126.402761, "trades": 73, "taker_buy_base": 650633.0, "taker_buy_quote": 1072.014938 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001646, "high": 0.001655, "low": 0.001623, "close": 0.001636, "volume": 541378.0, "close_time": 1770710399999, "quote_volume": 889.055374, "trades": 34, "taker_buy_base": 160649.0, "taker_buy_quote": 263.354186 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001631, "high": 0.001645, "low": 0.001623, "close": 0.001624, "volume": 4699985.0, "close_time": 1770724799999, "quote_volume": 7666.110271, "trades": 79, "taker_buy_base": 1408565.0, "taker_buy_quote": 2303.802757 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001624, "high": 0.001642, "low": 0.001618, "close": 0.001638, "volume": 3646353.0, "close_time": 1770739199999, "quote_volume": 5933.312771, "trades": 103, "taker_buy_base": 2480230.0, "taker_buy_quote": 4033.622823 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001634, "high": 0.001659, "low": 0.001625, "close": 0.001628, "volume": 7682049.0, "close_time": 1770753599999, "quote_volume": 12564.375422, "trades": 157, "taker_buy_base": 311253.0, "taker_buy_quote": 511.881898 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001629, "high": 0.001638, "low": 0.00162, "close": 0.001635, "volume": 1975785.0, "close_time": 1770767999999, "quote_volume": 3217.959561, "trades": 77, "taker_buy_base": 1707272.0, "taker_buy_quote": 2781.368806 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001639, "high": 0.001652, "low": 0.001631, "close": 0.001652, "volume": 1285506.0, "close_time": 1770782399999, "quote_volume": 2113.066039, "trades": 51, "taker_buy_base": 420647.0, "taker_buy_quote": 691.015408 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001639, "high": 0.001639, "low": 0.001552, "close": 0.001592, "volume": 7000974.0, "close_time": 1770796799999, "quote_volume": 11190.648604, "trades": 150, "taker_buy_base": 3745339.0, "taker_buy_quote": 5993.129304 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001591, "high": 0.001597, "low": 0.00157, "close": 0.001597, "volume": 2686448.0, "close_time": 1770811199999, "quote_volume": 4243.237185, "trades": 78, "taker_buy_base": 751650.0, "taker_buy_quote": 1193.860954 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001592, "high": 0.001648, "low": 0.001571, "close": 0.001577, "volume": 9830686.0, "close_time": 1770825599999, "quote_volume": 15628.896662, "trades": 286, "taker_buy_base": 6666937.0, "taker_buy_quote": 10592.115241 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001592, "high": 0.001616, "low": 0.001569, "close": 0.00161, "volume": 5570931.0, "close_time": 1770839999999, "quote_volume": 8923.248051, "trades": 140, "taker_buy_base": 2231745.0, "taker_buy_quote": 3560.377827 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001606, "high": 0.001633, "low": 0.001597, "close": 0.001612, "volume": 5072729.0, "close_time": 1770854399999, "quote_volume": 8195.36307, "trades": 166, "taker_buy_base": 3384702.0, "taker_buy_quote": 5465.740055 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001624, "high": 0.001758, "low": 0.001603, "close": 0.001671, "volume": 32913352.0, "close_time": 1770868799999, "quote_volume": 54550.114643, "trades": 1045, "taker_buy_base": 17195294.0, "taker_buy_quote": 28592.872358 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001671, "high": 0.001702, "low": 0.001663, "close": 0.001702, "volume": 3888025.0, "close_time": 1770883199999, "quote_volume": 6564.990803, "trades": 127, "taker_buy_base": 1980603.0, "taker_buy_quote": 3360.403919 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001704, "high": 0.001725, "low": 0.001687, "close": 0.001695, "volume": 9554433.0, "close_time": 1770897599999, "quote_volume": 16322.997205, "trades": 233, "taker_buy_base": 3717768.0, "taker_buy_quote": 6349.518857 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001697, "high": 0.001697, "low": 0.001654, "close": 0.001665, "volume": 3501443.0, "close_time": 1770911999999, "quote_volume": 5841.005437, "trades": 151, "taker_buy_base": 2148098.0, "taker_buy_quote": 3580.556968 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001658, "high": 0.001658, "low": 0.001601, "close": 0.001617, "volume": 14326812.0, "close_time": 1770926399999, "quote_volume": 23221.080923, "trades": 337, "taker_buy_base": 6251749.0, "taker_buy_quote": 10097.254379 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001615, "high": 0.001634, "low": 0.0016, "close": 0.001629, "volume": 1459761.0, "close_time": 1770940799999, "quote_volume": 2356.239377, "trades": 57, "taker_buy_base": 1066710.0, "taker_buy_quote": 1721.37258 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001636, "high": 0.001636, "low": 0.001597, "close": 0.001602, "volume": 5036361.0, "close_time": 1770955199999, "quote_volume": 8097.837694, "trades": 111, "taker_buy_base": 2364570.0, "taker_buy_quote": 3801.197494 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001601, "high": 0.001608, "low": 0.001586, "close": 0.001608, "volume": 1024606.0, "close_time": 1770969599999, "quote_volume": 1635.523382, "trades": 37, "taker_buy_base": 235266.0, "taker_buy_quote": 376.803328 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001609, "high": 0.001672, "low": 0.001609, "close": 0.001637, "volume": 6768262.0, "close_time": 1770983999999, "quote_volume": 11082.773168, "trades": 236, "taker_buy_base": 4701938.0, "taker_buy_quote": 7692.673114 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001638, "high": 0.001692, "low": 0.001631, "close": 0.001667, "volume": 6226781.0, "close_time": 1770998399999, "quote_volume": 10317.376852, "trades": 236, "taker_buy_base": 3248509.0, "taker_buy_quote": 5381.422931 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.001671, "high": 0.001702, "low": 0.001664, "close": 0.001698, "volume": 8148233.0, "close_time": 1771012799999, "quote_volume": 13778.231818, "trades": 171, "taker_buy_base": 2049327.0, "taker_buy_quote": 3466.704959 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001698, "high": 0.001708, "low": 0.001686, "close": 0.001688, "volume": 6376001.0, "close_time": 1771027199999, "quote_volume": 10810.592325, "trades": 121, "taker_buy_base": 5047243.0, "taker_buy_quote": 8552.52937 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00169, "high": 0.001712, "low": 0.001639, "close": 0.001708, "volume": 5385294.0, "close_time": 1771041599999, "quote_volume": 9066.704428, "trades": 196, "taker_buy_base": 2242734.0, "taker_buy_quote": 3811.827027 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.001708, "high": 0.00171, "low": 0.001691, "close": 0.001706, "volume": 15308401.0, "close_time": 1771055999999, "quote_volume": 26119.038667, "trades": 142, "taker_buy_base": 5005765.0, "taker_buy_quote": 8531.866956 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001706, "high": 0.001725, "low": 0.001706, "close": 0.001725, "volume": 7844900.0, "close_time": 1771070399999, "quote_volume": 13486.527181, "trades": 196, "taker_buy_base": 3937049.0, "taker_buy_quote": 6774.641625 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001724, "high": 0.001735, "low": 0.001698, "close": 0.001731, "volume": 15081546.0, "close_time": 1771084799999, "quote_volume": 25936.109594, "trades": 220, "taker_buy_base": 9979834.0, "taker_buy_quote": 17170.953526 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001736, "high": 0.001761, "low": 0.001724, "close": 0.001761, "volume": 6605160.0, "close_time": 1771099199999, "quote_volume": 11500.87966, "trades": 136, "taker_buy_base": 2469630.0, "taker_buy_quote": 4305.302048 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001764, "high": 0.001775, "low": 0.001749, "close": 0.001755, "volume": 7185427.0, "close_time": 1771113599999, "quote_volume": 12660.286499, "trades": 195, "taker_buy_base": 4082991.0, "taker_buy_quote": 7195.980252 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001758, "high": 0.001855, "low": 0.001735, "close": 0.001765, "volume": 31907411.0, "close_time": 1771127999999, "quote_volume": 56766.327938, "trades": 930, "taker_buy_base": 16031468.0, "taker_buy_quote": 28550.794455 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001769, "high": 0.001779, "low": 0.001759, "close": 0.001768, "volume": 1310977.0, "close_time": 1771142399999, "quote_volume": 2321.747788, "trades": 120, "taker_buy_base": 720576.0, "taker_buy_quote": 1275.980048 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001771, "high": 0.001771, "low": 0.001724, "close": 0.001734, "volume": 4943948.0, "close_time": 1771156799999, "quote_volume": 8599.176827, "trades": 101, "taker_buy_base": 2978297.0, "taker_buy_quote": 5162.692286 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001727, "high": 0.001727, "low": 0.00166, "close": 0.001674, "volume": 10229210.0, "close_time": 1771171199999, "quote_volume": 17282.207711, "trades": 316, "taker_buy_base": 4928145.0, "taker_buy_quote": 8337.063167 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001654, "high": 0.001673, "low": 0.001637, "close": 0.00164, "volume": 5443627.0, "close_time": 1771185599999, "quote_volume": 8998.944362, "trades": 186, "taker_buy_base": 2364814.0, "taker_buy_quote": 3907.697067 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001636, "high": 0.001678, "low": 0.001635, "close": 0.001673, "volume": 2674217.0, "close_time": 1771199999999, "quote_volume": 4449.774845, "trades": 138, "taker_buy_base": 476166.0, "taker_buy_quote": 793.249631 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001671, "high": 0.001676, "low": 0.001659, "close": 0.00167, "volume": 1647083.0, "close_time": 1771214399999, "quote_volume": 2746.033521, "trades": 90, "taker_buy_base": 1445812.0, "taker_buy_quote": 2410.85096 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001675, "high": 0.001681, "low": 0.001652, "close": 0.001658, "volume": 1055651.0, "close_time": 1771228799999, "quote_volume": 1755.622679, "trades": 77, "taker_buy_base": 478472.0, "taker_buy_quote": 795.077377 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001658, "high": 0.001673, "low": 0.001637, "close": 0.00166, "volume": 4844126.0, "close_time": 1771243199999, "quote_volume": 8043.836842, "trades": 127, "taker_buy_base": 1671330.0, "taker_buy_quote": 2774.165055 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001658, "high": 0.001695, "low": 0.00163, "close": 0.001634, "volume": 6273412.0, "close_time": 1771257599999, "quote_volume": 10423.569963, "trades": 224, "taker_buy_base": 3849586.0, "taker_buy_quote": 6405.175039 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001633, "high": 0.001655, "low": 0.001633, "close": 0.001652, "volume": 1690651.0, "close_time": 1771271999999, "quote_volume": 2788.330928, "trades": 72, "taker_buy_base": 1096398.0, "taker_buy_quote": 1809.722981 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001649, "high": 0.001669, "low": 0.001646, "close": 0.001662, "volume": 2855135.0, "close_time": 1771286399999, "quote_volume": 4736.960775, "trades": 86, "taker_buy_base": 1249407.0, "taker_buy_quote": 2075.429624 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.001664, "high": 0.001666, "low": 0.001647, "close": 0.001655, "volume": 400913.0, "close_time": 1771300799999, "quote_volume": 665.935209, "trades": 27, "taker_buy_base": 245433.0, "taker_buy_quote": 407.909094 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001655, "high": 0.001677, "low": 0.001642, "close": 0.001647, "volume": 5671874.0, "close_time": 1771315199999, "quote_volume": 9434.955974, "trades": 182, "taker_buy_base": 2510630.0, "taker_buy_quote": 4181.907265 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001648, "high": 0.001651, "low": 0.001634, "close": 0.001646, "volume": 2016673.0, "close_time": 1771329599999, "quote_volume": 3312.409217, "trades": 117, "taker_buy_base": 1231129.0, "taker_buy_quote": 2022.554997 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001646, "high": 0.001662, "low": 0.001616, "close": 0.001633, "volume": 4596005.0, "close_time": 1771343999999, "quote_volume": 7535.888859, "trades": 180, "taker_buy_base": 2153243.0, "taker_buy_quote": 3537.682561 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001634, "high": 0.001655, "low": 0.001611, "close": 0.001635, "volume": 2297638.0, "close_time": 1771358399999, "quote_volume": 3755.665627, "trades": 113, "taker_buy_base": 1259646.0, "taker_buy_quote": 2057.440422 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001628, "high": 0.00163, "low": 0.001619, "close": 0.001625, "volume": 973822.0, "close_time": 1771372799999, "quote_volume": 1582.054673, "trades": 42, "taker_buy_base": 681753.0, "taker_buy_quote": 1107.259904 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001628, "high": 0.00175, "low": 0.001628, "close": 0.001689, "volume": 39349161.0, "close_time": 1771387199999, "quote_volume": 65314.92399, "trades": 1401, "taker_buy_base": 20978095.0, "taker_buy_quote": 34864.97724 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001691, "high": 0.001691, "low": 0.001656, "close": 0.001671, "volume": 2968098.0, "close_time": 1771401599999, "quote_volume": 4966.140356, "trades": 154, "taker_buy_base": 1451748.0, "taker_buy_quote": 2433.123235 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001672, "high": 0.001675, "low": 0.001643, "close": 0.001655, "volume": 5750384.0, "close_time": 1771415999999, "quote_volume": 9501.304723, "trades": 108, "taker_buy_base": 2766579.0, "taker_buy_quote": 4578.356259 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001655, "high": 0.001671, "low": 0.001633, "close": 0.001663, "volume": 6992330.0, "close_time": 1771430399999, "quote_volume": 11536.673789, "trades": 155, "taker_buy_base": 3690648.0, "taker_buy_quote": 6082.186748 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001647, "high": 0.001656, "low": 0.001603, "close": 0.001608, "volume": 14824694.0, "close_time": 1771444799999, "quote_volume": 24296.646908, "trades": 311, "taker_buy_base": 6471554.0, "taker_buy_quote": 10623.861173 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001608, "high": 0.001615, "low": 0.001599, "close": 0.001602, "volume": 1416408.0, "close_time": 1771459199999, "quote_volume": 2272.515002, "trades": 73, "taker_buy_base": 489506.0, "taker_buy_quote": 785.694604 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0016, "high": 0.001607, "low": 0.001592, "close": 0.001594, "volume": 1782754.0, "close_time": 1771473599999, "quote_volume": 2847.514231, "trades": 68, "taker_buy_base": 842782.0, "taker_buy_quote": 1347.15662 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001597, "high": 0.001597, "low": 0.00158, "close": 0.001581, "volume": 1010593.0, "close_time": 1771487999999, "quote_volume": 1601.689763, "trades": 36, "taker_buy_base": 156882.0, "taker_buy_quote": 248.339426 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001579, "high": 0.001582, "low": 0.001554, "close": 0.001563, "volume": 2993981.0, "close_time": 1771502399999, "quote_volume": 4678.975648, "trades": 144, "taker_buy_base": 1521909.0, "taker_buy_quote": 2377.263005 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001559, "high": 0.001563, "low": 0.00152, "close": 0.001536, "volume": 5510747.0, "close_time": 1771516799999, "quote_volume": 8474.670541, "trades": 188, "taker_buy_base": 3487532.0, "taker_buy_quote": 5364.18396 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001524, "high": 0.00157, "low": 0.001524, "close": 0.001569, "volume": 1634029.0, "close_time": 1771531199999, "quote_volume": 2534.775579, "trades": 65, "taker_buy_base": 798858.0, "taker_buy_quote": 1242.494108 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001572, "high": 0.001584, "low": 0.001569, "close": 0.00158, "volume": 2115206.0, "close_time": 1771545599999, "quote_volume": 3338.520504, "trades": 65, "taker_buy_base": 1087917.0, "taker_buy_quote": 1718.539251 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001579, "high": 0.001606, "low": 0.001579, "close": 0.001601, "volume": 1926785.0, "close_time": 1771559999999, "quote_volume": 3065.16482, "trades": 81, "taker_buy_base": 705207.0, "taker_buy_quote": 1124.734214 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0016, "high": 0.001601, "low": 0.001586, "close": 0.001594, "volume": 5058878.0, "close_time": 1771574399999, "quote_volume": 8074.285273, "trades": 99, "taker_buy_base": 1280422.0, "taker_buy_quote": 2045.846429 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001599, "high": 0.001613, "low": 0.001589, "close": 0.001589, "volume": 2059554.0, "close_time": 1771588799999, "quote_volume": 3312.099873, "trades": 74, "taker_buy_base": 910906.0, "taker_buy_quote": 1463.642267 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001593, "high": 0.001602, "low": 0.00155, "close": 0.001602, "volume": 15598543.0, "close_time": 1771603199999, "quote_volume": 24555.470434, "trades": 296, "taker_buy_base": 6696534.0, "taker_buy_quote": 10546.128369 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001604, "high": 0.001616, "low": 0.001579, "close": 0.001589, "volume": 8944037.0, "close_time": 1771617599999, "quote_volume": 14251.264848, "trades": 258, "taker_buy_base": 6809918.0, "taker_buy_quote": 10852.028935 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001591, "high": 0.001606, "low": 0.00159, "close": 0.001606, "volume": 1143649.0, "close_time": 1771631999999, "quote_volume": 1826.2185, "trades": 53, "taker_buy_base": 871861.0, "taker_buy_quote": 1392.128791 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001611, "high": 0.001637, "low": 0.00161, "close": 0.00162, "volume": 2843953.0, "close_time": 1771646399999, "quote_volume": 4621.3727, "trades": 60, "taker_buy_base": 1037934.0, "taker_buy_quote": 1687.012377 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00162, "high": 0.00162, "low": 0.001605, "close": 0.001607, "volume": 292662.0, "close_time": 1771660799999, "quote_volume": 471.886595, "trades": 19, "taker_buy_base": 96640.0, "taker_buy_quote": 156.414912 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001609, "high": 0.001632, "low": 0.001609, "close": 0.001624, "volume": 1217276.0, "close_time": 1771675199999, "quote_volume": 1977.399816, "trades": 90, "taker_buy_base": 305751.0, "taker_buy_quote": 494.747173 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001622, "high": 0.001627, "low": 0.001616, "close": 0.001626, "volume": 1488083.0, "close_time": 1771689599999, "quote_volume": 2408.689734, "trades": 35, "taker_buy_base": 900786.0, "taker_buy_quote": 1456.366497 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001619, "high": 0.001619, "low": 0.001605, "close": 0.001611, "volume": 766683.0, "close_time": 1771703999999, "quote_volume": 1235.81368, "trades": 38, "taker_buy_base": 609863.0, "taker_buy_quote": 983.387426 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001609, "high": 0.001617, "low": 0.001605, "close": 0.00161, "volume": 1443423.0, "close_time": 1771718399999, "quote_volume": 2323.148762, "trades": 36, "taker_buy_base": 1169095.0, "taker_buy_quote": 1882.167982 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001605, "high": 0.001638, "low": 0.001558, "close": 0.001568, "volume": 13828579.0, "close_time": 1771732799999, "quote_volume": 22042.732547, "trades": 410, "taker_buy_base": 7422312.0, "taker_buy_quote": 11888.528352 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001572, "high": 0.001577, "low": 0.001565, "close": 0.001573, "volume": 1278559.0, "close_time": 1771747199999, "quote_volume": 2003.680808, "trades": 33, "taker_buy_base": 266290.0, "taker_buy_quote": 417.884316 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001572, "high": 0.001595, "low": 0.001568, "close": 0.001595, "volume": 2127003.0, "close_time": 1771761599999, "quote_volume": 3375.524641, "trades": 49, "taker_buy_base": 1137384.0, "taker_buy_quote": 1805.729008 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001589, "high": 0.001589, "low": 0.001557, "close": 0.001564, "volume": 4470487.0, "close_time": 1771775999999, "quote_volume": 7008.016223, "trades": 218, "taker_buy_base": 1794453.0, "taker_buy_quote": 2814.103224 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001563, "high": 0.00157, "low": 0.001557, "close": 0.001557, "volume": 2609140.0, "close_time": 1771790399999, "quote_volume": 4075.26295, "trades": 55, "taker_buy_base": 457725.0, "taker_buy_quote": 716.787945 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00156, "high": 0.001569, "low": 0.001547, "close": 0.001569, "volume": 937262.0, "close_time": 1771804799999, "quote_volume": 1464.279551, "trades": 23, "taker_buy_base": 752648.0, "taker_buy_quote": 1176.807597 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001567, "high": 0.00157, "low": 0.001494, "close": 0.001504, "volume": 10551388.0, "close_time": 1771819199999, "quote_volume": 15988.075333, "trades": 312, "taker_buy_base": 4519343.0, "taker_buy_quote": 6851.550583 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.001501, "high": 0.001535, "low": 0.001499, "close": 0.001526, "volume": 1158854.0, "close_time": 1771833599999, "quote_volume": 1756.824989, "trades": 40, "taker_buy_base": 667406.0, "taker_buy_quote": 1015.889625 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001522, "high": 0.001555, "low": 0.001522, "close": 0.001554, "volume": 2246414.0, "close_time": 1771847999999, "quote_volume": 3482.490449, "trades": 62, "taker_buy_base": 1436754.0, "taker_buy_quote": 2229.910685 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001554, "high": 0.00157, "low": 0.001527, "close": 0.001528, "volume": 5800383.0, "close_time": 1771862399999, "quote_volume": 9005.103158, "trades": 165, "taker_buy_base": 3674694.0, "taker_buy_quote": 5726.500807 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001523, "high": 0.001534, "low": 0.001475, "close": 0.001487, "volume": 13579933.0, "close_time": 1771876799999, "quote_volume": 20340.319507, "trades": 379, "taker_buy_base": 4843423.0, "taker_buy_quote": 7257.925586 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001484, "high": 0.001505, "low": 0.001478, "close": 0.001503, "volume": 3485828.0, "close_time": 1771891199999, "quote_volume": 5209.006073, "trades": 64, "taker_buy_base": 2066665.0, "taker_buy_quote": 3104.251076 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001509, "high": 0.001525, "low": 0.001484, "close": 0.001514, "volume": 6920341.0, "close_time": 1771905599999, "quote_volume": 10431.666159, "trades": 160, "taker_buy_base": 3791866.0, "taker_buy_quote": 5724.376645 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001483, "close": 0.00149, "volume": 4959369.0, "close_time": 1771919999999, "quote_volume": 7414.768766, "trades": 175, "taker_buy_base": 3495871.0, "taker_buy_quote": 5226.038584 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001468, "close": 0.001473, "volume": 5785638.0, "close_time": 1771934399999, "quote_volume": 8561.537819, "trades": 133, "taker_buy_base": 2208307.0, "taker_buy_quote": 3277.959096 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.001476, "high": 0.001511, "low": 0.001467, "close": 0.001507, "volume": 6318415.0, "close_time": 1771948799999, "quote_volume": 9378.913312, "trades": 170, "taker_buy_base": 3877859.0, "taker_buy_quote": 5767.169139 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001507, "high": 0.001518, "low": 0.001504, "close": 0.00151, "volume": 1500434.0, "close_time": 1771963199999, "quote_volume": 2265.864829, "trades": 91, "taker_buy_base": 579517.0, "taker_buy_quote": 876.407067 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001509, "high": 0.00151, "low": 0.001496, "close": 0.001502, "volume": 1652976.0, "close_time": 1771977599999, "quote_volume": 2486.262605, "trades": 53, "taker_buy_base": 633514.0, "taker_buy_quote": 951.273588 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001502, "high": 0.001546, "low": 0.001502, "close": 0.001531, "volume": 3427294.0, "close_time": 1771991999999, "quote_volume": 5236.246079, "trades": 129, "taker_buy_base": 2094854.0, "taker_buy_quote": 3202.986446 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001531, "high": 0.001531, "low": 0.001508, "close": 0.001531, "volume": 699706.0, "close_time": 1772006399999, "quote_volume": 1066.229492, "trades": 52, "taker_buy_base": 291136.0, "taker_buy_quote": 443.689065 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00153, "high": 0.001547, "low": 0.001525, "close": 0.001537, "volume": 860840.0, "close_time": 1772020799999, "quote_volume": 1327.869956, "trades": 29, "taker_buy_base": 76242.0, "taker_buy_quote": 117.744485 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001538, "high": 0.001592, "low": 0.001537, "close": 0.001584, "volume": 3988653.0, "close_time": 1772035199999, "quote_volume": 6257.613412, "trades": 173, "taker_buy_base": 2604188.0, "taker_buy_quote": 4086.657306 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001586, "high": 0.001626, "low": 0.001586, "close": 0.00162, "volume": 1892570.0, "close_time": 1772049599999, "quote_volume": 3052.64626, "trades": 83, "taker_buy_base": 1131442.0, "taker_buy_quote": 1822.153041 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001625, "high": 0.001642, "low": 0.001572, "close": 0.001582, "volume": 2667358.0, "close_time": 1772063999999, "quote_volume": 4325.590179, "trades": 142, "taker_buy_base": 1388958.0, "taker_buy_quote": 2261.857697 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00159, "high": 0.001594, "low": 0.00157, "close": 0.001581, "volume": 3022101.0, "close_time": 1772078399999, "quote_volume": 4787.384994, "trades": 84, "taker_buy_base": 2182468.0, "taker_buy_quote": 3457.106464 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001579, "high": 0.001585, "low": 0.00155, "close": 0.00155, "volume": 4942959.0, "close_time": 1772092799999, "quote_volume": 7730.413917, "trades": 97, "taker_buy_base": 647489.0, "taker_buy_quote": 1015.593363 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001555, "high": 0.00157, "low": 0.001552, "close": 0.001553, "volume": 2178329.0, "close_time": 1772107199999, "quote_volume": 3407.278273, "trades": 40, "taker_buy_base": 1107199.0, "taker_buy_quote": 1731.100274 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001575, "high": 0.001579, "low": 0.001535, "close": 0.001549, "volume": 5752370.0, "close_time": 1772121599999, "quote_volume": 8875.648998, "trades": 134, "taker_buy_base": 2458129.0, "taker_buy_quote": 3793.045789 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001544, "high": 0.00156, "low": 0.001504, "close": 0.001557, "volume": 2974567.0, "close_time": 1772135999999, "quote_volume": 4576.948221, "trades": 84, "taker_buy_base": 2172935.0, "taker_buy_quote": 3359.658952 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001533, "high": 0.001546, "low": 0.001533, "close": 0.001546, "volume": 1036265.0, "close_time": 1772150399999, "quote_volume": 1590.62222, "trades": 31, "taker_buy_base": 662675.0, "taker_buy_quote": 1017.332455 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001548, "high": 0.00155, "low": 0.001545, "close": 0.00155, "volume": 137257.0, "close_time": 1772164799999, "quote_volume": 212.509024, "trades": 11, "taker_buy_base": 119174.0, "taker_buy_quote": 184.570789 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001579, "high": 0.001579, "low": 0.001559, "close": 0.001561, "volume": 822947.0, "close_time": 1772179199999, "quote_volume": 1291.144873, "trades": 32, "taker_buy_base": 436364.0, "taker_buy_quote": 686.280776 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001568, "high": 0.001583, "low": 0.001551, "close": 0.001583, "volume": 9381192.0, "close_time": 1772193599999, "quote_volume": 14672.849802, "trades": 151, "taker_buy_base": 5222391.0, "taker_buy_quote": 8166.612677 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001567, "high": 0.001579, "low": 0.00154, "close": 0.001546, "volume": 3431814.0, "close_time": 1772207999999, "quote_volume": 5351.367912, "trades": 55, "taker_buy_base": 2242466.0, "taker_buy_quote": 3499.370432 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001544, "high": 0.001544, "low": 0.001518, "close": 0.001529, "volume": 2982410.0, "close_time": 1772222399999, "quote_volume": 4560.374364, "trades": 51, "taker_buy_base": 2139083.0, "taker_buy_quote": 3267.07948 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001532, "high": 0.001536, "low": 0.001508, "close": 0.001533, "volume": 3904254.0, "close_time": 1772236799999, "quote_volume": 5962.271666, "trades": 86, "taker_buy_base": 2330252.0, "taker_buy_quote": 3564.388287 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001533, "high": 0.001546, "low": 0.00153, "close": 0.001535, "volume": 4550835.0, "close_time": 1772251199999, "quote_volume": 7003.248153, "trades": 75, "taker_buy_base": 2800420.0, "taker_buy_quote": 4313.231028 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001532, "high": 0.001534, "low": 0.001442, "close": 0.001466, "volume": 13593278.0, "close_time": 1772265599999, "quote_volume": 19997.784523, "trades": 337, "taker_buy_base": 5815800.0, "taker_buy_quote": 8535.896869 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001458, "high": 0.001462, "low": 0.001419, "close": 0.001449, "volume": 7267225.0, "close_time": 1772279999999, "quote_volume": 10438.606527, "trades": 172, "taker_buy_base": 3939948.0, "taker_buy_quote": 5658.287437 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.001451, "high": 0.001489, "low": 0.001447, "close": 0.001478, "volume": 11097803.0, "close_time": 1772294399999, "quote_volume": 16331.208596, "trades": 219, "taker_buy_base": 7075194.0, "taker_buy_quote": 10412.342797 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.001478, "high": 0.001524, "low": 0.001467, "close": 0.001518, "volume": 2982524.0, "close_time": 1772308799999, "quote_volume": 4462.122754, "trades": 74, "taker_buy_base": 609366.0, "taker_buy_quote": 911.82089 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001517, "high": 0.001595, "low": 0.001517, "close": 0.001592, "volume": 4430006.0, "close_time": 1772323199999, "quote_volume": 6884.656933, "trades": 127, "taker_buy_base": 2932057.0, "taker_buy_quote": 4551.714436 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001587, "high": 0.001615, "low": 0.001572, "close": 0.001587, "volume": 4897701.0, "close_time": 1772337599999, "quote_volume": 7794.544271, "trades": 124, "taker_buy_base": 3732333.0, "taker_buy_quote": 5942.603531 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00159, "high": 0.00159, "low": 0.00157, "close": 0.001579, "volume": 5233713.0, "close_time": 1772351999999, "quote_volume": 8252.092228, "trades": 102, "taker_buy_base": 1558007.0, "taker_buy_quote": 2457.616633 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001579, "high": 0.001584, "low": 0.001551, "close": 0.001554, "volume": 6508113.0, "close_time": 1772366399999, "quote_volume": 10166.2247, "trades": 128, "taker_buy_base": 4398725.0, "taker_buy_quote": 6869.89757 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001552, "high": 0.001572, "low": 0.001533, "close": 0.001542, "volume": 5073943.0, "close_time": 1772380799999, "quote_volume": 7869.730557, "trades": 201, "taker_buy_base": 2633265.0, "taker_buy_quote": 4077.386274 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00154, "high": 0.001545, "low": 0.00151, "close": 0.00151, "volume": 4111022.0, "close_time": 1772395199999, "quote_volume": 6287.648361, "trades": 148, "taker_buy_base": 2126595.0, "taker_buy_quote": 3249.133257 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001511, "high": 0.001528, "low": 0.001486, "close": 0.00152, "volume": 6948936.0, "close_time": 1772409599999, "quote_volume": 10489.035574, "trades": 153, "taker_buy_base": 4777230.0, "taker_buy_quote": 7221.77873 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001519, "high": 0.001547, "low": 0.001519, "close": 0.001541, "volume": 2300960.0, "close_time": 1772423999999, "quote_volume": 3524.295555, "trades": 110, "taker_buy_base": 955290.0, "taker_buy_quote": 1464.483263 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001539, "high": 0.001539, "low": 0.001492, "close": 0.0015, "volume": 2028637.0, "close_time": 1772438399999, "quote_volume": 3065.738323, "trades": 73, "taker_buy_base": 660879.0, "taker_buy_quote": 1003.751875 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001497, "high": 0.001526, "low": 0.001488, "close": 0.001522, "volume": 5418433.0, "close_time": 1772452799999, "quote_volume": 8131.955466, "trades": 94, "taker_buy_base": 3612770.0, "taker_buy_quote": 5422.524388 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001522, "high": 0.001581, "low": 0.001512, "close": 0.001572, "volume": 6273201.0, "close_time": 1772467199999, "quote_volume": 9729.609203, "trades": 206, "taker_buy_base": 3179911.0, "taker_buy_quote": 4909.312719 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.001574, "high": 0.00159, "low": 0.001555, "close": 0.001562, "volume": 5261029.0, "close_time": 1772481599999, "quote_volume": 8243.852797, "trades": 290, "taker_buy_base": 3406803.0, "taker_buy_quote": 5338.079521 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.001565, "high": 0.001571, "low": 0.00153, "close": 0.00153, "volume": 2854427.0, "close_time": 1772495999999, "quote_volume": 4441.090028, "trades": 111, "taker_buy_base": 878487.0, "taker_buy_quote": 1369.089358 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001538, "high": 0.001538, "low": 0.00152, "close": 0.001531, "volume": 2275860.0, "close_time": 1772510399999, "quote_volume": 3475.604177, "trades": 111, "taker_buy_base": 1163436.0, "taker_buy_quote": 1777.763011 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001532, "high": 0.001535, "low": 0.001512, "close": 0.001523, "volume": 2208022.0, "close_time": 1772524799999, "quote_volume": 3356.556452, "trades": 109, "taker_buy_base": 1220526.0, "taker_buy_quote": 1857.47701 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001513, "high": 0.001513, "low": 0.001483, "close": 0.001494, "volume": 4237983.0, "close_time": 1772539199999, "quote_volume": 6333.428088, "trades": 128, "taker_buy_base": 1337716.0, "taker_buy_quote": 1997.213266 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001499, "high": 0.001512, "low": 0.001479, "close": 0.001503, "volume": 2679074.0, "close_time": 1772553599999, "quote_volume": 4007.250199, "trades": 161, "taker_buy_base": 1022508.0, "taker_buy_quote": 1529.601927 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00151, "high": 0.001532, "low": 0.0015, "close": 0.001506, "volume": 3141383.0, "close_time": 1772567999999, "quote_volume": 4773.289371, "trades": 141, "taker_buy_base": 1577354.0, "taker_buy_quote": 2401.791145 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001507, "high": 0.00152, "low": 0.001496, "close": 0.001507, "volume": 2876773.0, "close_time": 1772582399999, "quote_volume": 4332.969114, "trades": 67, "taker_buy_base": 1359741.0, "taker_buy_quote": 2052.678178 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001509, "high": 0.001511, "low": 0.001486, "close": 0.001491, "volume": 1289688.0, "close_time": 1772596799999, "quote_volume": 1936.434271, "trades": 46, "taker_buy_base": 805572.0, "taker_buy_quote": 1209.419128 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.001488, "high": 0.001507, "low": 0.00148, "close": 0.001507, "volume": 1856166.0, "close_time": 1772611199999, "quote_volume": 2773.504675, "trades": 91, "taker_buy_base": 855332.0, "taker_buy_quote": 1279.861611 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001507, "high": 0.001557, "low": 0.001503, "close": 0.001529, "volume": 4485872.0, "close_time": 1772625599999, "quote_volume": 6901.166429, "trades": 166, "taker_buy_base": 3307011.0, "taker_buy_quote": 5090.008242 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.001529, "high": 0.001592, "low": 0.001523, "close": 0.001591, "volume": 7467874.0, "close_time": 1772639999999, "quote_volume": 11674.988539, "trades": 248, "taker_buy_base": 4922351.0, "taker_buy_quote": 7704.020322 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00159, "high": 0.001595, "low": 0.001556, "close": 0.001571, "volume": 7286778.0, "close_time": 1772654399999, "quote_volume": 11432.591901, "trades": 249, "taker_buy_base": 3690248.0, "taker_buy_quote": 5810.573135 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001572, "high": 0.001572, "low": 0.001539, "close": 0.001547, "volume": 2376052.0, "close_time": 1772668799999, "quote_volume": 3722.231461, "trades": 75, "taker_buy_base": 640132.0, "taker_buy_quote": 1004.852324 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001545, "high": 0.00155, "low": 0.001535, "close": 0.001544, "volume": 564144.0, "close_time": 1772683199999, "quote_volume": 870.6743, "trades": 41, "taker_buy_base": 309653.0, "taker_buy_quote": 477.944388 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001548, "high": 0.001551, "low": 0.00153, "close": 0.00153, "volume": 788358.0, "close_time": 1772697599999, "quote_volume": 1216.709516, "trades": 37, "taker_buy_base": 438493.0, "taker_buy_quote": 677.839056 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00154, "high": 0.001548, "low": 0.001529, "close": 0.001532, "volume": 2054536.0, "close_time": 1772711999999, "quote_volume": 3149.38284, "trades": 47, "taker_buy_base": 484420.0, "taker_buy_quote": 746.980631 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001532, "high": 0.001541, "low": 0.001509, "close": 0.001518, "volume": 5042052.0, "close_time": 1772726399999, "quote_volume": 7719.451804, "trades": 166, "taker_buy_base": 2312532.0, "taker_buy_quote": 3547.109487 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.001516, "high": 0.001517, "low": 0.001489, "close": 0.001509, "volume": 5510437.0, "close_time": 1772740799999, "quote_volume": 8277.399478, "trades": 194, "taker_buy_base": 2844309.0, "taker_buy_quote": 4286.166107 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00151, "high": 0.001523, "low": 0.001505, "close": 0.001507, "volume": 2539429.0, "close_time": 1772755199999, "quote_volume": 3848.433451, "trades": 56, "taker_buy_base": 2387222.0, "taker_buy_quote": 3618.830153 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.001501, "high": 0.001519, "low": 0.001501, "close": 0.001517, "volume": 306166.0, "close_time": 1772769599999, "quote_volume": 464.102372, "trades": 15, "taker_buy_base": 131701.0, "taker_buy_quote": 199.647873 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.001517, "high": 0.00152, "low": 0.001502, "close": 0.00152, "volume": 565864.0, "close_time": 1772783999999, "quote_volume": 854.695944, "trades": 39, "taker_buy_base": 363858.0, "taker_buy_quote": 550.083545 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001485, "close": 0.00149, "volume": 3812283.0, "close_time": 1772798399999, "quote_volume": 5692.044434, "trades": 172, "taker_buy_base": 1085307.0, "taker_buy_quote": 1621.549935 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.001487, "high": 0.001515, "low": 0.001458, "close": 0.001469, "volume": 9864096.0, "close_time": 1772812799999, "quote_volume": 14654.603405, "trades": 296, "taker_buy_base": 4502474.0, "taker_buy_quote": 6705.519561 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.001472, "high": 0.001481, "low": 0.001463, "close": 0.001471, "volume": 830060.0, "close_time": 1772827199999, "quote_volume": 1222.120037, "trades": 44, "taker_buy_base": 491290.0, "taker_buy_quote": 723.767327 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00147, "high": 0.001478, "low": 0.001458, "close": 0.001476, "volume": 3260769.0, "close_time": 1772841599999, "quote_volume": 4780.818675, "trades": 100, "taker_buy_base": 771003.0, "taker_buy_quote": 1134.834358 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001465, "high": 0.001474, "low": 0.00145, "close": 0.00145, "volume": 393336.0, "close_time": 1772855999999, "quote_volume": 575.503668, "trades": 21, "taker_buy_base": 204191.0, "taker_buy_quote": 299.17741 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.001459, "high": 0.001459, "low": 0.001451, "close": 0.001451, "volume": 1619910.0, "close_time": 1772870399999, "quote_volume": 2357.094993, "trades": 19, "taker_buy_base": 667649.0, "taker_buy_quote": 971.574482 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001446, "high": 0.001448, "low": 0.001442, "close": 0.001444, "volume": 2184620.0, "close_time": 1772884799999, "quote_volume": 3153.305898, "trades": 28, "taker_buy_base": 1620943.0, "taker_buy_quote": 2339.352605 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.001442, "high": 0.001445, "low": 0.001429, "close": 0.001433, "volume": 2650336.0, "close_time": 1772899199999, "quote_volume": 3809.525167, "trades": 75, "taker_buy_base": 645771.0, "taker_buy_quote": 927.906003 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.001434, "high": 0.001448, "low": 0.001421, "close": 0.00143, "volume": 2029841.0, "close_time": 1772913599999, "quote_volume": 2905.99121, "trades": 68, "taker_buy_base": 490627.0, "taker_buy_quote": 706.357074 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00143, "high": 0.001433, "low": 0.00142, "close": 0.001422, "volume": 911708.0, "close_time": 1772927999999, "quote_volume": 1300.509842, "trades": 48, "taker_buy_base": 620529.0, "taker_buy_quote": 885.724487 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001422, "high": 0.001422, "low": 0.001403, "close": 0.001407, "volume": 1269568.0, "close_time": 1772942399999, "quote_volume": 1800.713729, "trades": 33, "taker_buy_base": 243854.0, "taker_buy_quote": 346.256745 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001403, "high": 0.001425, "low": 0.001396, "close": 0.001417, "volume": 2499170.0, "close_time": 1772956799999, "quote_volume": 3511.960404, "trades": 78, "taker_buy_base": 886401.0, "taker_buy_quote": 1250.672545 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001432, "high": 0.001436, "low": 0.001419, "close": 0.001427, "volume": 1533560.0, "close_time": 1772971199999, "quote_volume": 2189.60375, "trades": 52, "taker_buy_base": 377551.0, "taker_buy_quote": 540.695748 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001407, "high": 0.001428, "low": 0.001407, "close": 0.001408, "volume": 2637792.0, "close_time": 1772985599999, "quote_volume": 3742.320875, "trades": 85, "taker_buy_base": 1959009.0, "taker_buy_quote": 2782.112265 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001412, "high": 0.001445, "low": 0.001401, "close": 0.001438, "volume": 3345437.0, "close_time": 1772999999999, "quote_volume": 4737.831872, "trades": 121, "taker_buy_base": 1574760.0, "taker_buy_quote": 2234.380464 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001433, "high": 0.001443, "low": 0.001407, "close": 0.001414, "volume": 2902897.0, "close_time": 1773014399999, "quote_volume": 4135.29177, "trades": 91, "taker_buy_base": 858148.0, "taker_buy_quote": 1224.910487 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001418, "high": 0.001444, "low": 0.001411, "close": 0.001432, "volume": 1584187.0, "close_time": 1773028799999, "quote_volume": 2254.165423, "trades": 54, "taker_buy_base": 892943.0, "taker_buy_quote": 1272.073099 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001437, "high": 0.00146, "low": 0.001436, "close": 0.001446, "volume": 1270651.0, "close_time": 1773043199999, "quote_volume": 1839.11043, "trades": 46, "taker_buy_base": 549408.0, "taker_buy_quote": 794.620549 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00145, "high": 0.001456, "low": 0.001447, "close": 0.001451, "volume": 886041.0, "close_time": 1773057599999, "quote_volume": 1285.349324, "trades": 40, "taker_buy_base": 439960.0, "taker_buy_quote": 638.935947 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001452, "high": 0.001465, "low": 0.001447, "close": 0.001465, "volume": 3409986.0, "close_time": 1773071999999, "quote_volume": 4962.429797, "trades": 95, "taker_buy_base": 1072804.0, "taker_buy_quote": 1562.717809 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00147, "high": 0.001488, "low": 0.00147, "close": 0.001474, "volume": 1541981.0, "close_time": 1773086399999, "quote_volume": 2274.84997, "trades": 47, "taker_buy_base": 726078.0, "taker_buy_quote": 1072.20746 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001471, "high": 0.001475, "low": 0.001461, "close": 0.001464, "volume": 946321.0, "close_time": 1773100799999, "quote_volume": 1391.30847, "trades": 23, "taker_buy_base": 669761.0, "taker_buy_quote": 985.216202 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001473, "high": 0.00148, "low": 0.001464, "close": 0.001468, "volume": 1205394.0, "close_time": 1773115199999, "quote_volume": 1774.595477, "trades": 38, "taker_buy_base": 749362.0, "taker_buy_quote": 1104.525072 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001466, "high": 0.001479, "low": 0.00146, "close": 0.001476, "volume": 1269598.0, "close_time": 1773129599999, "quote_volume": 1859.551261, "trades": 29, "taker_buy_base": 295359.0, "taker_buy_quote": 434.616358 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.001485, "high": 0.001515, "low": 0.001482, "close": 0.001502, "volume": 3778493.0, "close_time": 1773143999999, "quote_volume": 5682.185329, "trades": 71, "taker_buy_base": 2582399.0, "taker_buy_quote": 3877.20612 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.001502, "high": 0.001539, "low": 0.001496, "close": 0.00152, "volume": 5520090.0, "close_time": 1773158399999, "quote_volume": 8353.398374, "trades": 181, "taker_buy_base": 2273273.0, "taker_buy_quote": 3446.991323 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.001523, "high": 0.001538, "low": 0.001492, "close": 0.001494, "volume": 2354682.0, "close_time": 1773172799999, "quote_volume": 3575.217482, "trades": 90, "taker_buy_base": 853920.0, "taker_buy_quote": 1301.725313 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.001496, "high": 0.001516, "low": 0.001494, "close": 0.001509, "volume": 1237089.0, "close_time": 1773187199999, "quote_volume": 1863.627336, "trades": 38, "taker_buy_base": 360955.0, "taker_buy_quote": 542.832609 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001503, "high": 0.001507, "low": 0.001498, "close": 0.001505, "volume": 1020473.0, "close_time": 1773201599999, "quote_volume": 1534.221599, "trades": 49, "taker_buy_base": 737622.0, "taker_buy_quote": 1109.184401 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001502, "high": 0.001543, "low": 0.001502, "close": 0.001516, "volume": 25194333.0, "close_time": 1773215999999, "quote_volume": 38467.215593, "trades": 299, "taker_buy_base": 14378269.0, "taker_buy_quote": 21906.497984 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001516, "high": 0.001533, "low": 0.00151, "close": 0.001511, "volume": 22406430.0, "close_time": 1773230399999, "quote_volume": 34070.254142, "trades": 245, "taker_buy_base": 11775624.0, "taker_buy_quote": 17830.631659 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001509, "high": 0.001542, "low": 0.001505, "close": 0.00152, "volume": 5170343.0, "close_time": 1773244799999, "quote_volume": 7852.987314, "trades": 124, "taker_buy_base": 3052009.0, "taker_buy_quote": 4636.004074 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.001518, "high": 0.001524, "low": 0.001511, "close": 0.001519, "volume": 1328199.0, "close_time": 1773259199999, "quote_volume": 2014.564982, "trades": 52, "taker_buy_base": 775188.0, "taker_buy_quote": 1176.724757 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.001515, "high": 0.001538, "low": 0.001514, "close": 0.00153, "volume": 848018.0, "close_time": 1773273599999, "quote_volume": 1289.086563, "trades": 30, "taker_buy_base": 199103.0, "taker_buy_quote": 303.760003 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.001542, "high": 0.001575, "low": 0.001542, "close": 0.00156, "volume": 25030749.0, "close_time": 1773287999999, "quote_volume": 39008.448771, "trades": 306, "taker_buy_base": 14479669.0, "taker_buy_quote": 22491.009162 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001561, "high": 0.001567, "low": 0.001535, "close": 0.001556, "volume": 2553458.0, "close_time": 1773302399999, "quote_volume": 3965.338778, "trades": 85, "taker_buy_base": 1242357.0, "taker_buy_quote": 1937.194327 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.001559, "high": 0.001568, "low": 0.001535, "close": 0.001535, "volume": 2673594.0, "close_time": 1773316799999, "quote_volume": 4157.7227, "trades": 69, "taker_buy_base": 1436629.0, "taker_buy_quote": 2233.829106 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.001536, "high": 0.001541, "low": 0.001515, "close": 0.00153, "volume": 1167850.0, "close_time": 1773331199999, "quote_volume": 1790.870571, "trades": 52, "taker_buy_base": 487637.0, "taker_buy_quote": 749.531182 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.001532, "high": 0.001559, "low": 0.001529, "close": 0.001556, "volume": 1773173.0, "close_time": 1773345599999, "quote_volume": 2736.548701, "trades": 53, "taker_buy_base": 1152860.0, "taker_buy_quote": 1780.632531 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001549, "high": 0.001572, "low": 0.001544, "close": 0.001568, "volume": 1687460.0, "close_time": 1773359999999, "quote_volume": 2635.34111, "trades": 42, "taker_buy_base": 1024821.0, "taker_buy_quote": 1602.642206 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001567, "high": 0.00158, "low": 0.001562, "close": 0.001577, "volume": 3033216.0, "close_time": 1773374399999, "quote_volume": 4767.776524, "trades": 82, "taker_buy_base": 1716216.0, "taker_buy_quote": 2700.846148 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.001572, "high": 0.001577, "low": 0.001556, "close": 0.001561, "volume": 2146938.0, "close_time": 1773388799999, "quote_volume": 3363.99915, "trades": 73, "taker_buy_base": 726752.0, "taker_buy_quote": 1140.985131 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001559, "high": 0.001571, "low": 0.001559, "close": 0.001563, "volume": 1876401.0, "close_time": 1773403199999, "quote_volume": 2938.475208, "trades": 44, "taker_buy_base": 1379148.0, "taker_buy_quote": 2160.052248 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.001565, "high": 0.001604, "low": 0.001565, "close": 0.001579, "volume": 5874526.0, "close_time": 1773417599999, "quote_volume": 9295.790314, "trades": 124, "taker_buy_base": 3235439.0, "taker_buy_quote": 5116.63827 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.001572, "high": 0.001583, "low": 0.001562, "close": 0.001562, "volume": 1526417.0, "close_time": 1773431999999, "quote_volume": 2398.933143, "trades": 58, "taker_buy_base": 357353.0, "taker_buy_quote": 563.255134 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00156, "high": 0.001567, "low": 0.001551, "close": 0.001557, "volume": 1788467.0, "close_time": 1773446399999, "quote_volume": 2796.025762, "trades": 36, "taker_buy_base": 1064137.0, "taker_buy_quote": 1665.309952 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001556, "high": 0.001556, "low": 0.001547, "close": 0.001554, "volume": 1743280.0, "close_time": 1773460799999, "quote_volume": 2704.399736, "trades": 28, "taker_buy_base": 286895.0, "taker_buy_quote": 445.799299 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001553, "high": 0.001557, "low": 0.001525, "close": 0.001536, "volume": 3777854.0, "close_time": 1773475199999, "quote_volume": 5796.545684, "trades": 92, "taker_buy_base": 2184909.0, "taker_buy_quote": 3356.47572 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001534, "high": 0.001536, "low": 0.001523, "close": 0.001533, "volume": 1841492.0, "close_time": 1773489599999, "quote_volume": 2823.081194, "trades": 36, "taker_buy_base": 179757.0, "taker_buy_quote": 275.237712 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00153, "high": 0.001535, "low": 0.001525, "close": 0.001525, "volume": 267341.0, "close_time": 1773503999999, "quote_volume": 409.673784, "trades": 14, "taker_buy_base": 115622.0, "taker_buy_quote": 176.913037 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001531, "high": 0.001532, "low": 0.001531, "close": 0.001532, "volume": 55053.0, "close_time": 1773518399999, "quote_volume": 84.310755, "trades": 2, "taker_buy_base": 55053.0, "taker_buy_quote": 84.310755 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001518, "high": 0.001527, "low": 0.001513, "close": 0.001527, "volume": 522756.0, "close_time": 1773532799999, "quote_volume": 793.278997, "trades": 16, "taker_buy_base": 145254.0, "taker_buy_quote": 220.718268 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001528, "high": 0.001537, "low": 0.001515, "close": 0.001531, "volume": 785688.0, "close_time": 1773547199999, "quote_volume": 1198.441894, "trades": 46, "taker_buy_base": 680827.0, "taker_buy_quote": 1038.384577 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001529, "high": 0.001545, "low": 0.001529, "close": 0.001543, "volume": 302295.0, "close_time": 1773561599999, "quote_volume": 464.678479, "trades": 17, "taker_buy_base": 297073.0, "taker_buy_quote": 456.683597 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001547, "high": 0.001618, "low": 0.001547, "close": 0.001592, "volume": 12223172.0, "close_time": 1773575999999, "quote_volume": 19442.756701, "trades": 260, "taker_buy_base": 6564773.0, "taker_buy_quote": 10403.404362 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.001591, "high": 0.001595, "low": 0.001551, "close": 0.001551, "volume": 4910965.0, "close_time": 1773590399999, "quote_volume": 7706.981988, "trades": 138, "taker_buy_base": 1315238.0, "taker_buy_quote": 2072.700262 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00155, "high": 0.001562, "low": 0.001547, "close": 0.001556, "volume": 4559859.0, "close_time": 1773604799999, "quote_volume": 7094.869662, "trades": 93, "taker_buy_base": 3436469.0, "taker_buy_quote": 5351.099522 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001559, "high": 0.001575, "low": 0.001552, "close": 0.001559, "volume": 1658057.0, "close_time": 1773619199999, "quote_volume": 2598.842614, "trades": 34, "taker_buy_base": 1082791.0, "taker_buy_quote": 1699.755503 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00156, "high": 0.001588, "low": 0.001559, "close": 0.001585, "volume": 2201886.0, "close_time": 1773633599999, "quote_volume": 3459.538115, "trades": 59, "taker_buy_base": 1280190.0, "taker_buy_quote": 2012.529801 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001587, "high": 0.001601, "low": 0.001577, "close": 0.001601, "volume": 748687.0, "close_time": 1773647999999, "quote_volume": 1192.190221, "trades": 35, "taker_buy_base": 196585.0, "taker_buy_quote": 314.058495 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001603, "high": 0.00163, "low": 0.00158, "close": 0.001607, "volume": 7486831.0, "close_time": 1773662399999, "quote_volume": 12039.110718, "trades": 154, "taker_buy_base": 2333387.0, "taker_buy_quote": 3759.206837 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001601, "high": 0.001608, "low": 0.001586, "close": 0.001592, "volume": 1242573.0, "close_time": 1773676799999, "quote_volume": 1980.484408, "trades": 59, "taker_buy_base": 440648.0, "taker_buy_quote": 703.735444 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001606, "high": 0.001618, "low": 0.001603, "close": 0.001613, "volume": 728176.0, "close_time": 1773691199999, "quote_volume": 1173.515603, "trades": 22, "taker_buy_base": 310375.0, "taker_buy_quote": 500.895624 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001608, "high": 0.001623, "low": 0.001606, "close": 0.001618, "volume": 3055867.0, "close_time": 1773705599999, "quote_volume": 4943.731101, "trades": 91, "taker_buy_base": 1852795.0, "taker_buy_quote": 3000.11062 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001616, "high": 0.001626, "low": 0.001585, "close": 0.001589, "volume": 4696820.0, "close_time": 1773719999999, "quote_volume": 7523.526147, "trades": 145, "taker_buy_base": 1798775.0, "taker_buy_quote": 2884.435937 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001593, "high": 0.001594, "low": 0.00157, "close": 0.001588, "volume": 2355399.0, "close_time": 1773734399999, "quote_volume": 3720.131058, "trades": 59, "taker_buy_base": 743960.0, "taker_buy_quote": 1174.853143 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001591, "high": 0.001658, "low": 0.001588, "close": 0.001639, "volume": 11910261.0, "close_time": 1773748799999, "quote_volume": 19315.155153, "trades": 252, "taker_buy_base": 7415764.0, "taker_buy_quote": 12031.654076 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001633, "high": 0.001638, "low": 0.001589, "close": 0.001611, "volume": 12553926.0, "close_time": 1773763199999, "quote_volume": 20152.527949, "trades": 256, "taker_buy_base": 2573188.0, "taker_buy_quote": 4151.40135 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001613, "high": 0.001637, "low": 0.001605, "close": 0.001624, "volume": 4527546.0, "close_time": 1773777599999, "quote_volume": 7339.446167, "trades": 119, "taker_buy_base": 3406338.0, "taker_buy_quote": 5525.505126 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001622, "high": 0.001628, "low": 0.001619, "close": 0.001619, "volume": 552955.0, "close_time": 1773791999999, "quote_volume": 897.636864, "trades": 19, "taker_buy_base": 222837.0, "taker_buy_quote": 362.459765 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001619, "high": 0.001624, "low": 0.001605, "close": 0.001624, "volume": 501509.0, "close_time": 1773806399999, "quote_volume": 810.234877, "trades": 24, "taker_buy_base": 91213.0, "taker_buy_quote": 147.626675 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001617, "high": 0.00163, "low": 0.001585, "close": 0.001594, "volume": 9866298.0, "close_time": 1773820799999, "quote_volume": 15855.939704, "trades": 178, "taker_buy_base": 6533001.0, "taker_buy_quote": 10508.828214 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001594, "high": 0.001598, "low": 0.001561, "close": 0.00157, "volume": 4029717.0, "close_time": 1773835199999, "quote_volume": 6376.282659, "trades": 108, "taker_buy_base": 2253890.0, "taker_buy_quote": 3557.508033 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001563, "high": 0.001563, "low": 0.001497, "close": 0.001508, "volume": 6618586.0, "close_time": 1773849599999, "quote_volume": 10143.602945, "trades": 201, "taker_buy_base": 1980770.0, "taker_buy_quote": 3029.384321 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001501, "high": 0.001514, "low": 0.001495, "close": 0.001496, "volume": 3548494.0, "close_time": 1773863999999, "quote_volume": 5327.30733, "trades": 84, "taker_buy_base": 2791872.0, "taker_buy_quote": 4191.31886 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001495, "high": 0.001512, "low": 0.001485, "close": 0.001512, "volume": 1302150.0, "close_time": 1773878399999, "quote_volume": 1958.046505, "trades": 39, "taker_buy_base": 806889.0, "taker_buy_quote": 1215.404526 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001511, "high": 0.001513, "low": 0.001502, "close": 0.001504, "volume": 1591327.0, "close_time": 1773892799999, "quote_volume": 2399.611114, "trades": 51, "taker_buy_base": 868920.0, "taker_buy_quote": 1310.929907 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0015, "high": 0.0015, "low": 0.001474, "close": 0.001487, "volume": 3081282.0, "close_time": 1773907199999, "quote_volume": 4580.528759, "trades": 96, "taker_buy_base": 855471.0, "taker_buy_quote": 1274.004336 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001485, "high": 0.001497, "low": 0.001482, "close": 0.001484, "volume": 696936.0, "close_time": 1773921599999, "quote_volume": 1036.43398, "trades": 27, "taker_buy_base": 529426.0, "taker_buy_quote": 787.738256 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001485, "high": 0.001485, "low": 0.001456, "close": 0.001464, "volume": 2911217.0, "close_time": 1773935999999, "quote_volume": 4272.975017, "trades": 69, "taker_buy_base": 708394.0, "taker_buy_quote": 1037.490831 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001463, "high": 0.00149, "low": 0.001461, "close": 0.001485, "volume": 2904314.0, "close_time": 1773950399999, "quote_volume": 4279.28197, "trades": 86, "taker_buy_base": 2054361.0, "taker_buy_quote": 3027.462323 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001485, "high": 0.001488, "low": 0.001469, "close": 0.001478, "volume": 656224.0, "close_time": 1773964799999, "quote_volume": 973.020911, "trades": 35, "taker_buy_base": 340768.0, "taker_buy_quote": 505.916947 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001476, "high": 0.001507, "low": 0.001475, "close": 0.0015, "volume": 1518270.0, "close_time": 1773979199999, "quote_volume": 2263.702799, "trades": 51, "taker_buy_base": 667945.0, "taker_buy_quote": 994.879229 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001502, "high": 0.001511, "low": 0.001488, "close": 0.001494, "volume": 2208350.0, "close_time": 1773993599999, "quote_volume": 3309.639302, "trades": 57, "taker_buy_base": 851750.0, "taker_buy_quote": 1277.922525 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0015, "high": 0.001501, "low": 0.001476, "close": 0.001476, "volume": 5911013.0, "close_time": 1774007999999, "quote_volume": 8766.674228, "trades": 81, "taker_buy_base": 230004.0, "taker_buy_quote": 342.129583 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001478, "high": 0.001482, "low": 0.001457, "close": 0.001468, "volume": 3071378.0, "close_time": 1774022399999, "quote_volume": 4506.377866, "trades": 90, "taker_buy_base": 2288627.0, "taker_buy_quote": 3355.607759 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.001473, "high": 0.001474, "low": 0.00145, "close": 0.001464, "volume": 890722.0, "close_time": 1774036799999, "quote_volume": 1302.978129, "trades": 32, "taker_buy_base": 382440.0, "taker_buy_quote": 559.278124 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001459, "high": 0.001486, "low": 0.001452, "close": 0.001486, "volume": 747706.0, "close_time": 1774051199999, "quote_volume": 1101.459215, "trades": 27, "taker_buy_base": 575070.0, "taker_buy_quote": 850.128231 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00149, "high": 0.001538, "low": 0.001463, "close": 0.001467, "volume": 11608528.0, "close_time": 1774065599999, "quote_volume": 17484.325369, "trades": 319, "taker_buy_base": 5557599.0, "taker_buy_quote": 8401.014398 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001469, "high": 0.001496, "low": 0.001469, "close": 0.001474, "volume": 1986510.0, "close_time": 1774079999999, "quote_volume": 2954.01691, "trades": 52, "taker_buy_base": 1703674.0, "taker_buy_quote": 2534.79305 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00147, "high": 0.00148, "low": 0.001463, "close": 0.00147, "volume": 3616745.0, "close_time": 1774094399999, "quote_volume": 5326.559782, "trades": 71, "taker_buy_base": 2482494.0, "taker_buy_quote": 3661.108664 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001467, "high": 0.001494, "low": 0.00146, "close": 0.001491, "volume": 1288843.0, "close_time": 1774108799999, "quote_volume": 1896.195328, "trades": 30, "taker_buy_base": 460983.0, "taker_buy_quote": 679.391736 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001489, "high": 0.001498, "low": 0.001477, "close": 0.001482, "volume": 5311751.0, "close_time": 1774123199999, "quote_volume": 7884.470555, "trades": 95, "taker_buy_base": 3132421.0, "taker_buy_quote": 4653.622405 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00148, "high": 0.001481, "low": 0.001438, "close": 0.001438, "volume": 1462508.0, "close_time": 1774137599999, "quote_volume": 2137.339148, "trades": 35, "taker_buy_base": 668554.0, "taker_buy_quote": 983.100853 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001427, "high": 0.001449, "low": 0.001421, "close": 0.001443, "volume": 3429582.0, "close_time": 1774151999999, "quote_volume": 4920.407283, "trades": 78, "taker_buy_base": 1108743.0, "taker_buy_quote": 1593.650777 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001439, "high": 0.001448, "low": 0.001433, "close": 0.001439, "volume": 784796.0, "close_time": 1774166399999, "quote_volume": 1130.609785, "trades": 21, "taker_buy_base": 335617.0, "taker_buy_quote": 482.878736 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001435, "high": 0.001436, "low": 0.0014, "close": 0.0014, "volume": 7144978.0, "close_time": 1774180799999, "quote_volume": 10122.237218, "trades": 92, "taker_buy_base": 3345417.0, "taker_buy_quote": 4762.284616 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001401, "high": 0.001424, "low": 0.001401, "close": 0.001421, "volume": 2242255.0, "close_time": 1774195199999, "quote_volume": 3170.368284, "trades": 48, "taker_buy_base": 1659227.0, "taker_buy_quote": 2344.095475 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001424, "high": 0.001426, "low": 0.001389, "close": 0.001399, "volume": 3576261.0, "close_time": 1774209599999, "quote_volume": 5039.703705, "trades": 72, "taker_buy_base": 1912332.0, "taker_buy_quote": 2697.223634 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001401, "high": 0.001403, "low": 0.001373, "close": 0.001397, "volume": 3459776.0, "close_time": 1774223999999, "quote_volume": 4814.815279, "trades": 100, "taker_buy_base": 772298.0, "taker_buy_quote": 1075.221437 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001389, "high": 0.001411, "low": 0.001389, "close": 0.00141, "volume": 1445535.0, "close_time": 1774238399999, "quote_volume": 2028.165591, "trades": 47, "taker_buy_base": 1190234.0, "taker_buy_quote": 1671.185254 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00141, "high": 0.001424, "low": 0.001392, "close": 0.001401, "volume": 1091722.0, "close_time": 1774252799999, "quote_volume": 1534.779935, "trades": 48, "taker_buy_base": 575906.0, "taker_buy_quote": 811.951887 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001403, "high": 0.001448, "low": 0.001384, "close": 0.001438, "volume": 11503465.0, "close_time": 1774267199999, "quote_volume": 16410.058307, "trades": 206, "taker_buy_base": 6193434.0, "taker_buy_quote": 8816.0395 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001434, "high": 0.001475, "low": 0.00143, "close": 0.00145, "volume": 4767915.0, "close_time": 1774281599999, "quote_volume": 6966.776265, "trades": 114, "taker_buy_base": 3455498.0, "taker_buy_quote": 5060.246134 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001454, "high": 0.001456, "low": 0.001435, "close": 0.001437, "volume": 3407287.0, "close_time": 1774295999999, "quote_volume": 4919.82772, "trades": 52, "taker_buy_base": 673553.0, "taker_buy_quote": 976.982591 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001432, "high": 0.001445, "low": 0.001432, "close": 0.001436, "volume": 526411.0, "close_time": 1774310399999, "quote_volume": 757.388991, "trades": 20, "taker_buy_base": 356136.0, "taker_buy_quote": 512.818116 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001438, "high": 0.001438, "low": 0.001419, "close": 0.001431, "volume": 1048545.0, "close_time": 1774324799999, "quote_volume": 1500.9627, "trades": 43, "taker_buy_base": 526234.0, "taker_buy_quote": 753.063954 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001435, "high": 0.001436, "low": 0.00142, "close": 0.001428, "volume": 2984739.0, "close_time": 1774339199999, "quote_volume": 4271.729, "trades": 61, "taker_buy_base": 1101299.0, "taker_buy_quote": 1577.460925 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001429, "high": 0.00143, "low": 0.00141, "close": 0.001423, "volume": 3833155.0, "close_time": 1774353599999, "quote_volume": 5445.541961, "trades": 80, "taker_buy_base": 1121889.0, "taker_buy_quote": 1593.558651 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001426, "high": 0.00144, "low": 0.001417, "close": 0.001419, "volume": 3870614.0, "close_time": 1774367999999, "quote_volume": 5515.332497, "trades": 111, "taker_buy_base": 1761208.0, "taker_buy_quote": 2513.49069 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001417, "high": 0.001433, "low": 0.001404, "close": 0.001425, "volume": 3462181.0, "close_time": 1774382399999, "quote_volume": 4930.82151, "trades": 70, "taker_buy_base": 1585571.0, "taker_buy_quote": 2261.208645 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001424, "high": 0.001458, "low": 0.00142, "close": 0.001454, "volume": 1980356.0, "close_time": 1774396799999, "quote_volume": 2859.347883, "trades": 61, "taker_buy_base": 1529740.0, "taker_buy_quote": 2211.033107 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001455, "high": 0.001457, "low": 0.001437, "close": 0.001439, "volume": 350173.0, "close_time": 1774411199999, "quote_volume": 506.797648, "trades": 11, "taker_buy_base": 297319.0, "taker_buy_quote": 430.398236 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001441, "high": 0.001441, "low": 0.001428, "close": 0.001434, "volume": 3236913.0, "close_time": 1774425599999, "quote_volume": 4644.515019, "trades": 32, "taker_buy_base": 624539.0, "taker_buy_quote": 896.09748 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001443, "high": 0.001443, "low": 0.001433, "close": 0.001439, "volume": 1258869.0, "close_time": 1774439999999, "quote_volume": 1809.576297, "trades": 37, "taker_buy_base": 736386.0, "taker_buy_quote": 1059.293923 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001436, "high": 0.00145, "low": 0.001434, "close": 0.001442, "volume": 3995175.0, "close_time": 1774454399999, "quote_volume": 5765.790847, "trades": 110, "taker_buy_base": 2560055.0, "taker_buy_quote": 3697.45456 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001443, "high": 0.001463, "low": 0.001442, "close": 0.001455, "volume": 2814335.0, "close_time": 1774468799999, "quote_volume": 4097.687083, "trades": 58, "taker_buy_base": 1292628.0, "taker_buy_quote": 1882.550274 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001453, "high": 0.001458, "low": 0.001438, "close": 0.001457, "volume": 2069682.0, "close_time": 1774483199999, "quote_volume": 3000.449174, "trades": 47, "taker_buy_base": 661211.0, "taker_buy_quote": 956.964301 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001457, "high": 0.001465, "low": 0.001439, "close": 0.001439, "volume": 3225901.0, "close_time": 1774497599999, "quote_volume": 4684.391402, "trades": 47, "taker_buy_base": 1148545.0, "taker_buy_quote": 1675.460301 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001439, "high": 0.00144, "low": 0.001414, "close": 0.001418, "volume": 2007962.0, "close_time": 1774511999999, "quote_volume": 2866.262105, "trades": 44, "taker_buy_base": 888068.0, "taker_buy_quote": 1268.50329 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001417, "high": 0.001421, "low": 0.001394, "close": 0.001397, "volume": 9603192.0, "close_time": 1774526399999, "quote_volume": 13451.394637, "trades": 150, "taker_buy_base": 6348569.0, "taker_buy_quote": 8884.660621 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001401, "high": 0.001425, "low": 0.001397, "close": 0.001403, "volume": 4912332.0, "close_time": 1774540799999, "quote_volume": 6919.066932, "trades": 142, "taker_buy_base": 2834969.0, "taker_buy_quote": 3993.252755 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001403, "high": 0.001403, "low": 0.001381, "close": 0.001388, "volume": 5968845.0, "close_time": 1774555199999, "quote_volume": 8299.706074, "trades": 110, "taker_buy_base": 2378560.0, "taker_buy_quote": 3311.036632 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001393, "high": 0.001418, "low": 0.001393, "close": 0.001412, "volume": 1978642.0, "close_time": 1774569599999, "quote_volume": 2775.597823, "trades": 55, "taker_buy_base": 1356276.0, "taker_buy_quote": 1902.278954 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00141, "high": 0.00145, "low": 0.001408, "close": 0.001439, "volume": 4918893.0, "close_time": 1774583999999, "quote_volume": 6989.559647, "trades": 86, "taker_buy_base": 3718380.0, "taker_buy_quote": 5269.067856 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001435, "high": 0.001436, "low": 0.001415, "close": 0.001422, "volume": 664065.0, "close_time": 1774598399999, "quote_volume": 946.927858, "trades": 25, "taker_buy_base": 412793.0, "taker_buy_quote": 589.565935 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001419, "high": 0.001419, "low": 0.001356, "close": 0.001367, "volume": 4339571.0, "close_time": 1774612799999, "quote_volume": 5997.118575, "trades": 115, "taker_buy_base": 1068723.0, "taker_buy_quote": 1470.823004 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001365, "high": 0.001391, "low": 0.001362, "close": 0.001376, "volume": 3047820.0, "close_time": 1774627199999, "quote_volume": 4217.228636, "trades": 75, "taker_buy_base": 2367447.0, "taker_buy_quote": 3282.158965 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001372, "high": 0.00138, "low": 0.001366, "close": 0.001376, "volume": 2545811.0, "close_time": 1774641599999, "quote_volume": 3486.313884, "trades": 53, "taker_buy_base": 574907.0, "taker_buy_quote": 791.047205 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001378, "high": 0.001378, "low": 0.001364, "close": 0.001364, "volume": 2496380.0, "close_time": 1774655999999, "quote_volume": 3417.821037, "trades": 34, "taker_buy_base": 257490.0, "taker_buy_quote": 353.858709 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001371, "high": 0.001371, "low": 0.001353, "close": 0.001361, "volume": 279083.0, "close_time": 1774670399999, "quote_volume": 379.781494, "trades": 14, "taker_buy_base": 221445.0, "taker_buy_quote": 301.135739 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001359, "high": 0.001383, "low": 0.001354, "close": 0.001378, "volume": 2287865.0, "close_time": 1774684799999, "quote_volume": 3153.653088, "trades": 39, "taker_buy_base": 1164518.0, "taker_buy_quote": 1600.811627 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001381, "high": 0.001381, "low": 0.001364, "close": 0.001375, "volume": 543455.0, "close_time": 1774699199999, "quote_volume": 747.057762, "trades": 18, "taker_buy_base": 176432.0, "taker_buy_quote": 242.525508 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001377, "high": 0.001393, "low": 0.001372, "close": 0.001379, "volume": 2376116.0, "close_time": 1774713599999, "quote_volume": 3291.996052, "trades": 75, "taker_buy_base": 1258272.0, "taker_buy_quote": 1742.85687 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001385, "high": 0.001397, "low": 0.001385, "close": 0.00139, "volume": 1263031.0, "close_time": 1774727999999, "quote_volume": 1755.414186, "trades": 24, "taker_buy_base": 1108677.0, "taker_buy_quote": 1541.036562 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001389, "high": 0.00139, "low": 0.001364, "close": 0.001364, "volume": 3592034.0, "close_time": 1774742399999, "quote_volume": 4926.235744, "trades": 49, "taker_buy_base": 1012289.0, "taker_buy_quote": 1391.778564 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001374, "high": 0.001437, "low": 0.001358, "close": 0.001363, "volume": 61601171.0, "close_time": 1774756799999, "quote_volume": 86423.374434, "trades": 917, "taker_buy_base": 35024992.0, "taker_buy_quote": 49252.535996 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001363, "high": 0.001363, "low": 0.001356, "close": 0.001359, "volume": 716954.0, "close_time": 1774771199999, "quote_volume": 974.345836, "trades": 21, "taker_buy_base": 455081.0, "taker_buy_quote": 618.936944 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00136, "high": 0.001378, "low": 0.001354, "close": 0.001368, "volume": 3286438.0, "close_time": 1774785599999, "quote_volume": 4483.448198, "trades": 54, "taker_buy_base": 2064298.0, "taker_buy_quote": 2825.561322 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001351, "high": 0.001351, "low": 0.00134, "close": 0.001344, "volume": 2415334.0, "close_time": 1774799999999, "quote_volume": 3251.019741, "trades": 79, "taker_buy_base": 1055671.0, "taker_buy_quote": 1421.835227 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001343, "high": 0.00135, "low": 0.001341, "close": 0.001341, "volume": 1202147.0, "close_time": 1774814399999, "quote_volume": 1617.366116, "trades": 38, "taker_buy_base": 520240.0, "taker_buy_quote": 700.577675 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001345, "high": 0.001356, "low": 0.001318, "close": 0.001342, "volume": 1987947.0, "close_time": 1774828799999, "quote_volume": 2644.798528, "trades": 37, "taker_buy_base": 273140.0, "taker_buy_quote": 365.538138 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001331, "high": 0.001366, "low": 0.001331, "close": 0.001363, "volume": 2497460.0, "close_time": 1774843199999, "quote_volume": 3365.060677, "trades": 53, "taker_buy_base": 2061316.0, "taker_buy_quote": 2774.00036 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001368, "high": 0.001372, "low": 0.001363, "close": 0.001372, "volume": 541197.0, "close_time": 1774857599999, "quote_volume": 739.691427, "trades": 22, "taker_buy_base": 231148.0, "taker_buy_quote": 316.26201 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001374, "high": 0.001385, "low": 0.001363, "close": 0.001377, "volume": 2518924.0, "close_time": 1774871999999, "quote_volume": 3456.144111, "trades": 64, "taker_buy_base": 1370497.0, "taker_buy_quote": 1882.371094 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001379, "high": 0.001379, "low": 0.001364, "close": 0.001373, "volume": 496424.0, "close_time": 1774886399999, "quote_volume": 680.89246, "trades": 20, "taker_buy_base": 363749.0, "taker_buy_quote": 499.179878 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001371, "high": 0.001372, "low": 0.001349, "close": 0.001351, "volume": 4006321.0, "close_time": 1774900799999, "quote_volume": 5448.180141, "trades": 63, "taker_buy_base": 739063.0, "taker_buy_quote": 1004.449262 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001344, "high": 0.001354, "low": 0.00134, "close": 0.001348, "volume": 559451.0, "close_time": 1774915199999, "quote_volume": 753.707772, "trades": 26, "taker_buy_base": 363577.0, "taker_buy_quote": 490.565909 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001349, "high": 0.001364, "low": 0.001349, "close": 0.001354, "volume": 107037.0, "close_time": 1774929599999, "quote_volume": 145.099957, "trades": 5, "taker_buy_base": 62547.0, "taker_buy_quote": 84.786153 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001353, "high": 0.001363, "low": 0.001353, "close": 0.001361, "volume": 300935.0, "close_time": 1774943999999, "quote_volume": 409.285941, "trades": 13, "taker_buy_base": 114113.0, "taker_buy_quote": 155.148852 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001358, "high": 0.001364, "low": 0.001344, "close": 0.001348, "volume": 2897895.0, "close_time": 1774958399999, "quote_volume": 3924.025981, "trades": 55, "taker_buy_base": 1957618.0, "taker_buy_quote": 2657.002855 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001349, "high": 0.001379, "low": 0.001349, "close": 0.001366, "volume": 3781387.0, "close_time": 1774972799999, "quote_volume": 5169.932748, "trades": 72, "taker_buy_base": 3222376.0, "taker_buy_quote": 4406.558702 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001365, "high": 0.001387, "low": 0.001365, "close": 0.001387, "volume": 1197566.0, "close_time": 1774987199999, "quote_volume": 1649.139441, "trades": 31, "taker_buy_base": 521617.0, "taker_buy_quote": 718.836775 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001387, "high": 0.001394, "low": 0.001385, "close": 0.001389, "volume": 2397834.0, "close_time": 1775001599999, "quote_volume": 3322.457655, "trades": 16, "taker_buy_base": 315832.0, "taker_buy_quote": 438.865285 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001394, "high": 0.001396, "low": 0.001391, "close": 0.001391, "volume": 380722.0, "close_time": 1775015999999, "quote_volume": 530.052865, "trades": 10, "taker_buy_base": 80722.0, "taker_buy_quote": 112.60719 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001397, "high": 0.001426, "low": 0.001396, "close": 0.001424, "volume": 1745339.0, "close_time": 1775030399999, "quote_volume": 2465.7093, "trades": 56, "taker_buy_base": 1313097.0, "taker_buy_quote": 1855.639869 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001423, "high": 0.001435, "low": 0.00142, "close": 0.001434, "volume": 1860625.0, "close_time": 1775044799999, "quote_volume": 2654.048914, "trades": 53, "taker_buy_base": 1137175.0, "taker_buy_quote": 1622.051774 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001441, "high": 0.00147, "low": 0.001424, "close": 0.001443, "volume": 10783233.0, "close_time": 1775059199999, "quote_volume": 15632.103713, "trades": 219, "taker_buy_base": 5774172.0, "taker_buy_quote": 8365.142742 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001445, "high": 0.00148, "low": 0.001443, "close": 0.001452, "volume": 10774454.0, "close_time": 1775073599999, "quote_volume": 15813.320448, "trades": 218, "taker_buy_base": 3081843.0, "taker_buy_quote": 4518.730757 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001452, "high": 0.001464, "low": 0.001447, "close": 0.001459, "volume": 2238011.0, "close_time": 1775087999999, "quote_volume": 3250.182012, "trades": 40, "taker_buy_base": 1734384.0, "taker_buy_quote": 2519.215537 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001463, "high": 0.001463, "low": 0.001395, "close": 0.001395, "volume": 3082995.0, "close_time": 1775102399999, "quote_volume": 4385.455577, "trades": 111, "taker_buy_base": 1767611.0, "taker_buy_quote": 2508.035498 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001397, "high": 0.001407, "low": 0.001388, "close": 0.001407, "volume": 1813673.0, "close_time": 1775116799999, "quote_volume": 2537.990276, "trades": 56, "taker_buy_base": 1311685.0, "taker_buy_quote": 1838.796233 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001404, "high": 0.001407, "low": 0.001387, "close": 0.001389, "volume": 4125714.0, "close_time": 1775131199999, "quote_volume": 5740.368941, "trades": 68, "taker_buy_base": 554383.0, "taker_buy_quote": 773.1941 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001387, "high": 0.001401, "low": 0.001374, "close": 0.001391, "volume": 4114295.0, "close_time": 1775145599999, "quote_volume": 5725.040835, "trades": 119, "taker_buy_base": 3155457.0, "taker_buy_quote": 4393.236068 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001392, "high": 0.001403, "low": 0.00139, "close": 0.001399, "volume": 2123615.0, "close_time": 1775159999999, "quote_volume": 2967.420821, "trades": 66, "taker_buy_base": 1454116.0, "taker_buy_quote": 2032.497574 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.001397, "high": 0.001399, "low": 0.001388, "close": 0.001389, "volume": 1243713.0, "close_time": 1775174399999, "quote_volume": 1734.070242, "trades": 41, "taker_buy_base": 366380.0, "taker_buy_quote": 510.92206 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001383, "high": 0.0014, "low": 0.001375, "close": 0.001394, "volume": 3150168.0, "close_time": 1775188799999, "quote_volume": 4359.369859, "trades": 87, "taker_buy_base": 980114.0, "taker_buy_quote": 1362.176658 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001393, "high": 0.001448, "low": 0.001393, "close": 0.001448, "volume": 4532198.0, "close_time": 1775203199999, "quote_volume": 6471.808843, "trades": 113, "taker_buy_base": 3386364.0, "taker_buy_quote": 4843.727747 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001453, "high": 0.001483, "low": 0.001449, "close": 0.001467, "volume": 9116248.0, "close_time": 1775217599999, "quote_volume": 13416.727035, "trades": 145, "taker_buy_base": 5389770.0, "taker_buy_quote": 7954.337411 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001468, "high": 0.001494, "low": 0.001458, "close": 0.001494, "volume": 1912323.0, "close_time": 1775231999999, "quote_volume": 2815.582658, "trades": 73, "taker_buy_base": 1492769.0, "taker_buy_quote": 2201.327484 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001487, "high": 0.001502, "low": 0.001467, "close": 0.001502, "volume": 3101858.0, "close_time": 1775246399999, "quote_volume": 4611.559042, "trades": 72, "taker_buy_base": 1543914.0, "taker_buy_quote": 2297.343138 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001495, "high": 0.001497, "low": 0.001464, "close": 0.001477, "volume": 2450812.0, "close_time": 1775260799999, "quote_volume": 3601.839082, "trades": 62, "taker_buy_base": 875732.0, "taker_buy_quote": 1291.677488 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001475, "high": 0.00152, "low": 0.001461, "close": 0.001507, "volume": 3246324.0, "close_time": 1775275199999, "quote_volume": 4860.29984, "trades": 114, "taker_buy_base": 1995321.0, "taker_buy_quote": 2991.22147 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001501, "high": 0.001515, "low": 0.001488, "close": 0.00151, "volume": 14382957.0, "close_time": 1775289599999, "quote_volume": 21638.56283, "trades": 200, "taker_buy_base": 7453176.0, "taker_buy_quote": 11199.809668 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001512, "high": 0.001512, "low": 0.001478, "close": 0.001493, "volume": 7040297.0, "close_time": 1775303999999, "quote_volume": 10554.931091, "trades": 87, "taker_buy_base": 268187.0, "taker_buy_quote": 402.168057 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001491, "high": 0.001491, "low": 0.001464, "close": 0.001476, "volume": 3740873.0, "close_time": 1775318399999, "quote_volume": 5517.442389, "trades": 64, "taker_buy_base": 309196.0, "taker_buy_quote": 455.580942 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001469, "high": 0.00148, "low": 0.001462, "close": 0.001464, "volume": 1969672.0, "close_time": 1775332799999, "quote_volume": 2901.812781, "trades": 39, "taker_buy_base": 1648505.0, "taker_buy_quote": 2431.980859 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001464, "high": 0.001464, "low": 0.001463, "close": 0.001463, "volume": 45100.0, "close_time": 1775347199999, "quote_volume": 66.0163, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001459, "high": 0.001463, "low": 0.001439, "close": 0.00144, "volume": 465450.0, "close_time": 1775361599999, "quote_volume": 674.90575, "trades": 21, "taker_buy_base": 100295.0, "taker_buy_quote": 145.207831 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001435, "high": 0.001436, "low": 0.00142, "close": 0.00142, "volume": 557698.0, "close_time": 1775375999999, "quote_volume": 796.411348, "trades": 16, "taker_buy_base": 115089.0, "taker_buy_quote": 164.520588 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001419, "high": 0.001428, "low": 0.001411, "close": 0.001418, "volume": 738356.0, "close_time": 1775390399999, "quote_volume": 1046.843461, "trades": 29, "taker_buy_base": 320321.0, "taker_buy_quote": 455.928442 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.001418, "high": 0.001429, "low": 0.001404, "close": 0.001422, "volume": 335129.0, "close_time": 1775404799999, "quote_volume": 474.85112, "trades": 23, "taker_buy_base": 266865.0, "taker_buy_quote": 378.50606 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.001422, "high": 0.001423, "low": 0.001408, "close": 0.001408, "volume": 366365.0, "close_time": 1775419199999, "quote_volume": 519.115116, "trades": 14, "taker_buy_base": 249701.0, "taker_buy_quote": 354.084756 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001405, "high": 0.00142, "low": 0.001398, "close": 0.00142, "volume": 3144595.0, "close_time": 1775433599999, "quote_volume": 4428.105645, "trades": 79, "taker_buy_base": 1558403.0, "taker_buy_quote": 2201.501359 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001428, "high": 0.001462, "low": 0.001426, "close": 0.001455, "volume": 1744824.0, "close_time": 1775447999999, "quote_volume": 2519.896256, "trades": 76, "taker_buy_base": 969061.0, "taker_buy_quote": 1397.437506 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001444, "high": 0.001447, "low": 0.001437, "close": 0.001445, "volume": 1882492.0, "close_time": 1775462399999, "quote_volume": 2714.998862, "trades": 28, "taker_buy_base": 1732763.0, "taker_buy_quote": 2498.904338 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.001444, "high": 0.001491, "low": 0.001444, "close": 0.001491, "volume": 5042885.0, "close_time": 1775476799999, "quote_volume": 7388.365207, "trades": 128, "taker_buy_base": 2525638.0, "taker_buy_quote": 3697.961455 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001486, "high": 0.001513, "low": 0.001478, "close": 0.001485, "volume": 6735898.0, "close_time": 1775491199999, "quote_volume": 10079.628728, "trades": 186, "taker_buy_base": 3485388.0, "taker_buy_quote": 5220.089832 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00148, "high": 0.001482, "low": 0.001465, "close": 0.001467, "volume": 2858297.0, "close_time": 1775505599999, "quote_volume": 4210.515483, "trades": 81, "taker_buy_base": 1330677.0, "taker_buy_quote": 1963.306619 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001473, "high": 0.001473, "low": 0.00144, "close": 0.001453, "volume": 1148324.0, "close_time": 1775519999999, "quote_volume": 1676.554928, "trades": 22, "taker_buy_base": 228659.0, "taker_buy_quote": 335.82169 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001459, "high": 0.001463, "low": 0.00143, "close": 0.001434, "volume": 1255350.0, "close_time": 1775534399999, "quote_volume": 1813.704826, "trades": 59, "taker_buy_base": 703605.0, "taker_buy_quote": 1017.54088 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001433, "high": 0.001444, "low": 0.001421, "close": 0.001438, "volume": 1676822.0, "close_time": 1775548799999, "quote_volume": 2403.301875, "trades": 36, "taker_buy_base": 1160848.0, "taker_buy_quote": 1668.51644 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001434, "high": 0.001442, "low": 0.00141, "close": 0.001414, "volume": 2441378.0, "close_time": 1775563199999, "quote_volume": 3490.957371, "trades": 65, "taker_buy_base": 514355.0, "taker_buy_quote": 733.405363 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001407, "high": 0.001425, "low": 0.001401, "close": 0.001425, "volume": 3337350.0, "close_time": 1775577599999, "quote_volume": 4700.9606, "trades": 72, "taker_buy_base": 1436935.0, "taker_buy_quote": 2030.637613 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001423, "high": 0.001432, "low": 0.001416, "close": 0.001432, "volume": 790195.0, "close_time": 1775591999999, "quote_volume": 1123.777396, "trades": 29, "taker_buy_base": 452488.0, "taker_buy_quote": 644.994355 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001432, "high": 0.00151, "low": 0.001427, "close": 0.001506, "volume": 4835355.0, "close_time": 1775606399999, "quote_volume": 7057.664539, "trades": 117, "taker_buy_base": 3722374.0, "taker_buy_quote": 5430.832411 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001505, "high": 0.001508, "low": 0.001487, "close": 0.001499, "volume": 2650266.0, "close_time": 1775620799999, "quote_volume": 3964.627184, "trades": 88, "taker_buy_base": 1633991.0, "taker_buy_quote": 2444.173799 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001493, "high": 0.0015, "low": 0.001487, "close": 0.001492, "volume": 2779992.0, "close_time": 1775635199999, "quote_volume": 4143.346821, "trades": 64, "taker_buy_base": 584907.0, "taker_buy_quote": 873.246925 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.001491, "high": 0.001501, "low": 0.001483, "close": 0.001486, "volume": 10310397.0, "close_time": 1775649599999, "quote_volume": 15366.847556, "trades": 146, "taker_buy_base": 1371470.0, "taker_buy_quote": 2048.149727 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.001485, "high": 0.001497, "low": 0.001467, "close": 0.001478, "volume": 2345632.0, "close_time": 1775663999999, "quote_volume": 3486.630465, "trades": 67, "taker_buy_base": 792444.0, "taker_buy_quote": 1176.941643 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001482, "high": 0.001486, "low": 0.001461, "close": 0.001468, "volume": 2717337.0, "close_time": 1775678399999, "quote_volume": 3994.091538, "trades": 71, "taker_buy_base": 649376.0, "taker_buy_quote": 956.621847 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001469, "high": 0.001473, "low": 0.001455, "close": 0.001455, "volume": 451258.0, "close_time": 1775692799999, "quote_volume": 660.050324, "trades": 22, "taker_buy_base": 210154.0, "taker_buy_quote": 308.619906 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001453, "high": 0.001454, "low": 0.001437, "close": 0.001449, "volume": 2373057.0, "close_time": 1775707199999, "quote_volume": 3424.637046, "trades": 73, "taker_buy_base": 1442016.0, "taker_buy_quote": 2081.61154 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001448, "high": 0.001451, "low": 0.001439, "close": 0.001448, "volume": 842618.0, "close_time": 1775721599999, "quote_volume": 1218.161015, "trades": 26, "taker_buy_base": 533013.0, "taker_buy_quote": 771.492573 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001448, "high": 0.001463, "low": 0.001448, "close": 0.001451, "volume": 1574862.0, "close_time": 1775735999999, "quote_volume": 2289.542424, "trades": 32, "taker_buy_base": 341892.0, "taker_buy_quote": 497.746048 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00145, "high": 0.001464, "low": 0.001439, "close": 0.001464, "volume": 1785231.0, "close_time": 1775750399999, "quote_volume": 2593.988063, "trades": 64, "taker_buy_base": 885686.0, "taker_buy_quote": 1289.834713 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001466, "high": 0.001468, "low": 0.001453, "close": 0.001459, "volume": 2951468.0, "close_time": 1775764799999, "quote_volume": 4308.979342, "trades": 84, "taker_buy_base": 1435533.0, "taker_buy_quote": 2099.460136 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001459, "high": 0.001483, "low": 0.001449, "close": 0.00145, "volume": 11386221.0, "close_time": 1775779199999, "quote_volume": 16697.651521, "trades": 188, "taker_buy_base": 5018056.0, "taker_buy_quote": 7399.668882 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001448, "high": 0.001453, "low": 0.001433, "close": 0.001435, "volume": 2914701.0, "close_time": 1775793599999, "quote_volume": 4207.737502, "trades": 67, "taker_buy_base": 1836191.0, "taker_buy_quote": 2655.986737 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001445, "high": 0.00147, "low": 0.001442, "close": 0.001448, "volume": 645051.0, "close_time": 1775807999999, "quote_volume": 941.012718, "trades": 23, "taker_buy_base": 262882.0, "taker_buy_quote": 382.671189 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001443, "high": 0.00147, "low": 0.001441, "close": 0.001456, "volume": 3173084.0, "close_time": 1775822399999, "quote_volume": 4629.534434, "trades": 60, "taker_buy_base": 1794706.0, "taker_buy_quote": 2619.41975 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.001453, "high": 0.001477, "low": 0.001453, "close": 0.001473, "volume": 1919557.0, "close_time": 1775836799999, "quote_volume": 2807.321602, "trades": 56, "taker_buy_base": 1610021.0, "taker_buy_quote": 2354.147146 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.001466, "high": 0.001473, "low": 0.00145, "close": 0.001473, "volume": 4022765.0, "close_time": 1775851199999, "quote_volume": 5882.418774, "trades": 95, "taker_buy_base": 2109506.0, "taker_buy_quote": 3092.024023 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.001473, "high": 0.001473, "low": 0.00146, "close": 0.001465, "volume": 1137679.0, "close_time": 1775865599999, "quote_volume": 1666.319448, "trades": 31, "taker_buy_base": 160731.0, "taker_buy_quote": 235.858047 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.001467, "high": 0.001752, "low": 0.001467, "close": 0.001501, "volume": 181306521.0, "close_time": 1775879999999, "quote_volume": 292433.769014, "trades": 3870, "taker_buy_base": 107038635.0, "taker_buy_quote": 171542.313481 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.001504, "high": 0.001506, "low": 0.00146, "close": 0.001467, "volume": 7923039.0, "close_time": 1775894399999, "quote_volume": 11774.07576, "trades": 181, "taker_buy_base": 5493011.0, "taker_buy_quote": 8184.479073 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.001474, "high": 0.001476, "low": 0.001465, "close": 0.001467, "volume": 1287622.0, "close_time": 1775908799999, "quote_volume": 1894.054231, "trades": 54, "taker_buy_base": 548463.0, "taker_buy_quote": 807.829517 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.001465, "high": 0.001485, "low": 0.001464, "close": 0.001482, "volume": 2561083.0, "close_time": 1775923199999, "quote_volume": 3779.373629, "trades": 80, "taker_buy_base": 1497270.0, "taker_buy_quote": 2208.639434 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.001486, "high": 0.001501, "low": 0.001482, "close": 0.001501, "volume": 2409102.0, "close_time": 1775937599999, "quote_volume": 3597.695509, "trades": 60, "taker_buy_base": 1775800.0, "taker_buy_quote": 2654.279977 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.001498, "high": 0.001498, "low": 0.001482, "close": 0.001491, "volume": 594929.0, "close_time": 1775951999999, "quote_volume": 886.136249, "trades": 25, "taker_buy_base": 231422.0, "taker_buy_quote": 345.124307 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.001488, "high": 0.001488, "low": 0.001436, "close": 0.001443, "volume": 3983093.0, "close_time": 1775966399999, "quote_volume": 5786.817461, "trades": 230, "taker_buy_base": 1490956.0, "taker_buy_quote": 2170.746671 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.001438, "high": 0.001458, "low": 0.001437, "close": 0.001445, "volume": 3435459.0, "close_time": 1775980799999, "quote_volume": 4957.857596, "trades": 95, "taker_buy_base": 885358.0, "taker_buy_quote": 1280.897007 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.001446, "high": 0.001457, "low": 0.001443, "close": 0.001447, "volume": 1675047.0, "close_time": 1775995199999, "quote_volume": 2428.711917, "trades": 101, "taker_buy_base": 1134184.0, "taker_buy_quote": 1644.549408 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.001446, "high": 0.001464, "low": 0.001445, "close": 0.001454, "volume": 2135947.0, "close_time": 1776009599999, "quote_volume": 3104.01056, "trades": 113, "taker_buy_base": 1486781.0, "taker_buy_quote": 2159.722225 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.001451, "high": 0.001514, "low": 0.001449, "close": 0.001494, "volume": 22257911.0, "close_time": 1776023999999, "quote_volume": 33259.652735, "trades": 374, "taker_buy_base": 15560511.0, "taker_buy_quote": 23213.26177 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.001498, "high": 0.001546, "low": 0.001478, "close": 0.001496, "volume": 19919715.0, "close_time": 1776038399999, "quote_volume": 30126.345104, "trades": 330, "taker_buy_base": 8843757.0, "taker_buy_quote": 13398.005754 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.001498, "high": 0.001506, "low": 0.001478, "close": 0.001489, "volume": 9184223.0, "close_time": 1776052799999, "quote_volume": 13680.745727, "trades": 154, "taker_buy_base": 3356892.0, "taker_buy_quote": 5002.840058 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.001487, "high": 0.001497, "low": 0.00148, "close": 0.00148, "volume": 3213669.0, "close_time": 1776067199999, "quote_volume": 4788.710785, "trades": 71, "taker_buy_base": 2508537.0, "taker_buy_quote": 3736.93206 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.001472, "high": 0.001476, "low": 0.001469, "close": 0.00147, "volume": 676760.0, "close_time": 1776081599999, "quote_volume": 995.818128, "trades": 25, "taker_buy_base": 434958.0, "taker_buy_quote": 640.227215 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.001464, "high": 0.001487, "low": 0.001462, "close": 0.001477, "volume": 4891762.0, "close_time": 1776095999999, "quote_volume": 7212.004106, "trades": 107, "taker_buy_base": 2995106.0, "taker_buy_quote": 4409.602522 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.001473, "high": 0.001483, "low": 0.001467, "close": 0.001482, "volume": 1077325.0, "close_time": 1776110399999, "quote_volume": 1586.784594, "trades": 35, "taker_buy_base": 127433.0, "taker_buy_quote": 187.441302 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.001482, "high": 0.001525, "low": 0.001473, "close": 0.001522, "volume": 1080421.0, "close_time": 1776124799999, "quote_volume": 1616.985917, "trades": 38, "taker_buy_base": 572900.0, "taker_buy_quote": 860.63497 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.001523, "high": 0.001523, "low": 0.001499, "close": 0.001503, "volume": 3299033.0, "close_time": 1776139199999, "quote_volume": 4982.460157, "trades": 58, "taker_buy_base": 1022689.0, "taker_buy_quote": 1545.228696 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.001502, "high": 0.001503, "low": 0.00148, "close": 0.001481, "volume": 2727438.0, "close_time": 1776153599999, "quote_volume": 4071.762354, "trades": 71, "taker_buy_base": 887715.0, "taker_buy_quote": 1328.427041 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.001481, "high": 0.001496, "low": 0.001481, "close": 0.001482, "volume": 615162.0, "close_time": 1776167999999, "quote_volume": 915.953391, "trades": 23, "taker_buy_base": 397573.0, "taker_buy_quote": 592.640308 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.001483, "high": 0.0015, "low": 0.001483, "close": 0.001493, "volume": 5961829.0, "close_time": 1776182399999, "quote_volume": 8904.743605, "trades": 92, "taker_buy_base": 2353584.0, "taker_buy_quote": 3513.381712 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.001493, "high": 0.001493, "low": 0.00146, "close": 0.001475, "volume": 3123496.0, "close_time": 1776196799999, "quote_volume": 4613.821984, "trades": 85, "taker_buy_base": 895324.0, "taker_buy_quote": 1323.313551 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.001475, "high": 0.001481, "low": 0.001471, "close": 0.001475, "volume": 716910.0, "close_time": 1776211199999, "quote_volume": 1057.806358, "trades": 29, "taker_buy_base": 652224.0, "taker_buy_quote": 962.653252 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.001478, "high": 0.001488, "low": 0.001475, "close": 0.001479, "volume": 1980306.0, "close_time": 1776225599999, "quote_volume": 2930.698146, "trades": 43, "taker_buy_base": 1690019.0, "taker_buy_quote": 2501.385923 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.001483, "high": 0.001485, "low": 0.001474, "close": 0.00148, "volume": 1681429.0, "close_time": 1776239999999, "quote_volume": 2489.147988, "trades": 42, "taker_buy_base": 420871.0, "taker_buy_quote": 622.983698 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.001479, "high": 0.001487, "low": 0.001472, "close": 0.001482, "volume": 306630.0, "close_time": 1776254399999, "quote_volume": 453.333138, "trades": 19, "taker_buy_base": 176880.0, "taker_buy_quote": 261.551002 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.001483, "high": 0.001488, "low": 0.001477, "close": 0.001478, "volume": 1753154.0, "close_time": 1776268799999, "quote_volume": 2599.750759, "trades": 36, "taker_buy_base": 646798.0, "taker_buy_quote": 961.2018 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.001491, "high": 0.001509, "low": 0.001487, "close": 0.001505, "volume": 2737430.0, "close_time": 1776283199999, "quote_volume": 4103.800009, "trades": 48, "taker_buy_base": 1601008.0, "taker_buy_quote": 2401.166685 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.001502, "high": 0.001506, "low": 0.001489, "close": 0.00149, "volume": 4624562.0, "close_time": 1776297599999, "quote_volume": 6929.322714, "trades": 72, "taker_buy_base": 1227219.0, "taker_buy_quote": 1843.603817 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.001492, "high": 0.001519, "low": 0.001491, "close": 0.001517, "volume": 3732402.0, "close_time": 1776311999999, "quote_volume": 5630.374279, "trades": 90, "taker_buy_base": 1887193.0, "taker_buy_quote": 2845.306783 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.001516, "high": 0.001535, "low": 0.001516, "close": 0.001531, "volume": 5112677.0, "close_time": 1776326399999, "quote_volume": 7791.358947, "trades": 88, "taker_buy_base": 3042972.0, "taker_buy_quote": 4635.52245 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.001533, "high": 0.001535, "low": 0.001507, "close": 0.001523, "volume": 7163844.0, "close_time": 1776340799999, "quote_volume": 10873.906188, "trades": 104, "taker_buy_base": 3285737.0, "taker_buy_quote": 4985.373908 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.001526, "high": 0.001554, "low": 0.001508, "close": 0.001544, "volume": 8803757.0, "close_time": 1776355199999, "quote_volume": 13467.361434, "trades": 197, "taker_buy_base": 5038158.0, "taker_buy_quote": 7721.78149 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.00155, "high": 0.001563, "low": 0.001522, "close": 0.001563, "volume": 15421345.0, "close_time": 1776369599999, "quote_volume": 23841.135146, "trades": 188, "taker_buy_base": 6321973.0, "taker_buy_quote": 9750.567302 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.001561, "high": 0.001561, "low": 0.001547, "close": 0.001556, "volume": 4474348.0, "close_time": 1776383999999, "quote_volume": 6955.498907, "trades": 70, "taker_buy_base": 1363101.0, "taker_buy_quote": 2119.504611 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.00155, "high": 0.001611, "low": 0.00155, "close": 0.001595, "volume": 13856163.0, "close_time": 1776398399999, "quote_volume": 21938.255703, "trades": 269, "taker_buy_base": 8250534.0, "taker_buy_quote": 13052.692834 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.001582, "high": 0.001586, "low": 0.001556, "close": 0.00158, "volume": 7654506.0, "close_time": 1776412799999, "quote_volume": 12032.552199, "trades": 123, "taker_buy_base": 4657481.0, "taker_buy_quote": 7322.078799 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.001585, "high": 0.001603, "low": 0.001574, "close": 0.0016, "volume": 12527720.0, "close_time": 1776427199999, "quote_volume": 19875.853844, "trades": 198, "taker_buy_base": 5279504.0, "taker_buy_quote": 8398.129211 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.001599, "high": 0.001628, "low": 0.001592, "close": 0.001611, "volume": 11510027.0, "close_time": 1776441599999, "quote_volume": 18539.14811, "trades": 209, "taker_buy_base": 4306987.0, "taker_buy_quote": 6928.625229 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.001611, "high": 0.001633, "low": 0.001605, "close": 0.001621, "volume": 13068473.0, "close_time": 1776455999999, "quote_volume": 21164.927043, "trades": 224, "taker_buy_base": 7535932.0, "taker_buy_quote": 12209.440762 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.001621, "high": 0.001661, "low": 0.001619, "close": 0.001641, "volume": 9011346.0, "close_time": 1776470399999, "quote_volume": 14792.918709, "trades": 165, "taker_buy_base": 3410493.0, "taker_buy_quote": 5608.61663 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.001641, "high": 0.001645, "low": 0.001613, "close": 0.001613, "volume": 9237157.0, "close_time": 1776484799999, "quote_volume": 15098.964593, "trades": 142, "taker_buy_base": 4129428.0, "taker_buy_quote": 6752.839447 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.001615, "high": 0.001641, "low": 0.001608, "close": 0.001633, "volume": 6864762.0, "close_time": 1776499199999, "quote_volume": 11113.709776, "trades": 190, "taker_buy_base": 2350339.0, "taker_buy_quote": 3810.76542 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.001633, "high": 0.001637, "low": 0.001572, "close": 0.00158, "volume": 6377948.0, "close_time": 1776513599999, "quote_volume": 10199.233306, "trades": 142, "taker_buy_base": 2091098.0, "taker_buy_quote": 3344.737206 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.001581, "high": 0.001624, "low": 0.001564, "close": 0.001602, "volume": 15488410.0, "close_time": 1776527999999, "quote_volume": 24778.727189, "trades": 279, "taker_buy_base": 6367575.0, "taker_buy_quote": 10164.338248 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.001606, "high": 0.001627, "low": 0.00159, "close": 0.001599, "volume": 8556226.0, "close_time": 1776542399999, "quote_volume": 13767.680778, "trades": 162, "taker_buy_base": 5620577.0, "taker_buy_quote": 9050.437171 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.001595, "high": 0.001637, "low": 0.001583, "close": 0.001619, "volume": 5041403.0, "close_time": 1776556799999, "quote_volume": 8172.040152, "trades": 106, "taker_buy_base": 2106633.0, "taker_buy_quote": 3420.396703 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.001621, "high": 0.001621, "low": 0.001527, "close": 0.001529, "volume": 9159466.0, "close_time": 1776571199999, "quote_volume": 14231.892117, "trades": 224, "taker_buy_base": 3065267.0, "taker_buy_quote": 4779.935119 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.001532, "high": 0.001551, "low": 0.001526, "close": 0.001536, "volume": 5333897.0, "close_time": 1776585599999, "quote_volume": 8193.655975, "trades": 184, "taker_buy_base": 4245959.0, "taker_buy_quote": 6520.419114 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.001535, "high": 0.00155, "low": 0.001511, "close": 0.001537, "volume": 5868029.0, "close_time": 1776599999999, "quote_volume": 8942.916411, "trades": 134, "taker_buy_base": 3919051.0, "taker_buy_quote": 5977.562054 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.001537, "high": 0.00155, "low": 0.00153, "close": 0.00153, "volume": 5471688.0, "close_time": 1776614399999, "quote_volume": 8405.370145, "trades": 150, "taker_buy_base": 2460004.0, "taker_buy_quote": 3789.509434 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001501, "close": 0.001517, "volume": 2151307.0, "close_time": 1776628799999, "quote_volume": 3245.651437, "trades": 35, "taker_buy_base": 591429.0, "taker_buy_quote": 891.649352 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.001512, "high": 0.001522, "low": 0.00148, "close": 0.001497, "volume": 7654684.0, "close_time": 1776643199999, "quote_volume": 11493.274942, "trades": 139, "taker_buy_base": 5373735.0, "taker_buy_quote": 8098.523325 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.001492, "high": 0.001498, "low": 0.001491, "close": 0.001491, "volume": 911497.0, "close_time": 1776657599999, "quote_volume": 1361.937295, "trades": 89, "taker_buy_base": 173348.0, "taker_buy_quote": 259.520706 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.001513, "high": 0.00152, "low": 0.001494, "close": 0.00152, "volume": 1510549.0, "close_time": 1776671999999, "quote_volume": 2278.934272, "trades": 49, "taker_buy_base": 856557.0, "taker_buy_quote": 1298.370072 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.001515, "high": 0.00152, "low": 0.00151, "close": 0.00152, "volume": 1474895.0, "close_time": 1776686399999, "quote_volume": 2235.06217, "trades": 23, "taker_buy_base": 1159616.0, "taker_buy_quote": 1758.229778 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.00152, "high": 0.001529, "low": 0.001507, "close": 0.001513, "volume": 1826536.0, "close_time": 1776700799999, "quote_volume": 2777.292601, "trades": 61, "taker_buy_base": 732651.0, "taker_buy_quote": 1111.438518 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.001515, "high": 0.001531, "low": 0.001512, "close": 0.001523, "volume": 7696075.0, "close_time": 1776715199999, "quote_volume": 11744.875695, "trades": 101, "taker_buy_base": 4595077.0, "taker_buy_quote": 7014.807295 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.001523, "high": 0.001529, "low": 0.001512, "close": 0.001512, "volume": 512421.0, "close_time": 1776729599999, "quote_volume": 778.082642, "trades": 22, "taker_buy_base": 53136.0, "taker_buy_quote": 80.991734 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.001515, "high": 0.001518, "low": 0.00148, "close": 0.001486, "volume": 1101044.0, "close_time": 1776743999999, "quote_volume": 1652.997352, "trades": 54, "taker_buy_base": 273996.0, "taker_buy_quote": 411.202149 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.00149, "high": 0.001503, "low": 0.001486, "close": 0.001492, "volume": 3602261.0, "close_time": 1776758399999, "quote_volume": 5384.319737, "trades": 61, "taker_buy_base": 2280480.0, "taker_buy_quote": 3414.114132 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.001488, "high": 0.001497, "low": 0.001488, "close": 0.001494, "volume": 252035.0, "close_time": 1776772799999, "quote_volume": 375.997896, "trades": 7, "taker_buy_base": 106636.0, "taker_buy_quote": 158.994276 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.001491, "high": 0.001497, "low": 0.001491, "close": 0.001493, "volume": 159049.0, "close_time": 1776787199999, "quote_volume": 237.529995, "trades": 7, "taker_buy_base": 75711.0, "taker_buy_quote": 113.033713 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001471, "close": 0.001471, "volume": 878355.0, "close_time": 1776801599999, "quote_volume": 1302.261597, "trades": 23, "taker_buy_base": 107430.0, "taker_buy_quote": 159.838736 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.001472, "high": 0.001495, "low": 0.001472, "close": 0.001495, "volume": 1668760.0, "close_time": 1776815999999, "quote_volume": 2475.491709, "trades": 37, "taker_buy_base": 1243309.0, "taker_buy_quote": 1844.965932 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.001498, "high": 0.001516, "low": 0.001496, "close": 0.001512, "volume": 458107.0, "close_time": 1776830399999, "quote_volume": 688.494951, "trades": 26, "taker_buy_base": 207690.0, "taker_buy_quote": 311.493376 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.001521, "high": 0.001543, "low": 0.001517, "close": 0.001535, "volume": 2836246.0, "close_time": 1776844799999, "quote_volume": 4335.501253, "trades": 52, "taker_buy_base": 2330652.0, "taker_buy_quote": 3564.461189 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.001535, "high": 0.001547, "low": 0.001533, "close": 0.001535, "volume": 1884849.0, "close_time": 1776859199999, "quote_volume": 2894.970189, "trades": 36, "taker_buy_base": 918623.0, "taker_buy_quote": 1410.997663 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.001534, "high": 0.00154, "low": 0.001523, "close": 0.001539, "volume": 3076626.0, "close_time": 1776873599999, "quote_volume": 4707.506729, "trades": 52, "taker_buy_base": 247842.0, "taker_buy_quote": 380.621768 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.001535, "high": 0.001535, "low": 0.001518, "close": 0.001522, "volume": 2346684.0, "close_time": 1776887999999, "quote_volume": 3584.459922, "trades": 75, "taker_buy_base": 1388977.0, "taker_buy_quote": 2123.593019 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001488, "close": 0.001488, "volume": 2568352.0, "close_time": 1776902399999, "quote_volume": 3864.683432, "trades": 51, "taker_buy_base": 1198951.0, "taker_buy_quote": 1806.86281 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001478, "close": 0.001478, "volume": 2520758.0, "close_time": 1776916799999, "quote_volume": 3736.63262, "trades": 57, "taker_buy_base": 770702.0, "taker_buy_quote": 1142.321422 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.001479, "high": 0.001479, "low": 0.001479, "close": 0.001479, "volume": 0.0, "close_time": 1776931199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.019081, "high": 0.021965, "low": 0.018166, "close": 0.018361, "volume": 2163656.0, "close_time": 1714003199999, "quote_volume": 43392.479906, "trades": 510, "taker_buy_base": 853905.0, "taker_buy_quote": 17168.289361 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.018505, "high": 0.018505, "low": 0.01682, "close": 0.017817, "volume": 4136981.0, "close_time": 1714089599999, "quote_volume": 72957.95352, "trades": 700, "taker_buy_base": 689070.0, "taker_buy_quote": 12171.635767 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.017811, "high": 0.019702, "low": 0.016959, "close": 0.017293, "volume": 2733257.0, "close_time": 1714175999999, "quote_volume": 48815.077473, "trades": 693, "taker_buy_base": 1228991.0, "taker_buy_quote": 22118.432067 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.017322, "high": 0.017564, "low": 0.01653, "close": 0.017491, "volume": 712387.0, "close_time": 1714262399999, "quote_volume": 12152.007558, "trades": 230, "taker_buy_base": 353539.0, "taker_buy_quote": 6043.234866 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.017633, "high": 0.01913, "low": 0.01742, "close": 0.018127, "volume": 953368.0, "close_time": 1714348799999, "quote_volume": 17140.17396, "trades": 302, "taker_buy_base": 442551.0, "taker_buy_quote": 7999.672058 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.018267, "high": 0.018871, "low": 0.016952, "close": 0.018675, "volume": 1166041.0, "close_time": 1714435199999, "quote_volume": 20787.585138, "trades": 651, "taker_buy_base": 506164.0, "taker_buy_quote": 9007.902323 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.018602, "high": 0.019426, "low": 0.015747, "close": 0.016527, "volume": 4587994.0, "close_time": 1714521599999, "quote_volume": 77694.021046, "trades": 1542, "taker_buy_base": 1515200.0, "taker_buy_quote": 26140.253635 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.016344, "high": 0.016661, "low": 0.013761, "close": 0.016071, "volume": 4976216.0, "close_time": 1714607999999, "quote_volume": 75170.283592, "trades": 1097, "taker_buy_base": 1735584.0, "taker_buy_quote": 26050.902715 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.015887, "high": 0.016049, "low": 0.015173, "close": 0.015562, "volume": 2118971.0, "close_time": 1714694399999, "quote_volume": 32918.384197, "trades": 590, "taker_buy_base": 1111583.0, "taker_buy_quote": 17255.846121 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.015439, "high": 0.018488, "low": 0.015304, "close": 0.018253, "volume": 3927376.0, "close_time": 1714780799999, "quote_volume": 65384.054719, "trades": 1188, "taker_buy_base": 1914370.0, "taker_buy_quote": 32070.408797 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.018297, "high": 0.022, "low": 0.016238, "close": 0.019539, "volume": 4839096.0, "close_time": 1714867199999, "quote_volume": 93423.290393, "trades": 1174, "taker_buy_base": 2774196.0, "taker_buy_quote": 53908.284128 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.019533, "high": 0.019845, "low": 0.018299, "close": 0.018833, "volume": 2473773.0, "close_time": 1714953599999, "quote_volume": 47517.287622, "trades": 359, "taker_buy_base": 1105436.0, "taker_buy_quote": 21452.683476 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.019243, "high": 0.019908, "low": 0.017973, "close": 0.018242, "volume": 1576925.0, "close_time": 1715039999999, "quote_volume": 30195.952469, "trades": 370, "taker_buy_base": 603125.0, "taker_buy_quote": 11409.928953 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.018118, "high": 0.018629, "low": 0.01742, "close": 0.01742, "volume": 829883.0, "close_time": 1715126399999, "quote_volume": 15069.184984, "trades": 282, "taker_buy_base": 370378.0, "taker_buy_quote": 6748.306507 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.017554, "high": 0.01799, "low": 0.017155, "close": 0.017387, "volume": 400726.0, "close_time": 1715212799999, "quote_volume": 7059.946607, "trades": 83, "taker_buy_base": 182702.0, "taker_buy_quote": 3228.47205 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.01752, "high": 0.018267, "low": 0.015646, "close": 0.017465, "volume": 1419809.0, "close_time": 1715299199999, "quote_volume": 24658.665821, "trades": 241, "taker_buy_base": 442225.0, "taker_buy_quote": 7725.786685 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.017657, "high": 0.01799, "low": 0.014978, "close": 0.016407, "volume": 1297622.0, "close_time": 1715385599999, "quote_volume": 21837.076695, "trades": 367, "taker_buy_base": 479868.0, "taker_buy_quote": 8201.576849 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.016333, "high": 0.0167, "low": 0.016093, "close": 0.016157, "volume": 1514835.0, "close_time": 1715471999999, "quote_volume": 24907.580054, "trades": 233, "taker_buy_base": 594391.0, "taker_buy_quote": 9792.956163 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.016169, "high": 0.016241, "low": 0.015405, "close": 0.015745, "volume": 979557.0, "close_time": 1715558399999, "quote_volume": 15600.805888, "trades": 160, "taker_buy_base": 215251.0, "taker_buy_quote": 3432.924089 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.015762, "high": 0.015834, "low": 0.014624, "close": 0.01525, "volume": 1864199.0, "close_time": 1715644799999, "quote_volume": 28721.88117, "trades": 488, "taker_buy_base": 810830.0, "taker_buy_quote": 12498.106193 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.015433, "high": 0.015433, "low": 0.014595, "close": 0.014711, "volume": 599917.0, "close_time": 1715731199999, "quote_volume": 9023.763693, "trades": 153, "taker_buy_base": 234990.0, "taker_buy_quote": 3538.289425 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.014643, "high": 0.016725, "low": 0.014546, "close": 0.015835, "volume": 2019017.0, "close_time": 1715817599999, "quote_volume": 31860.605494, "trades": 396, "taker_buy_base": 1025169.0, "taker_buy_quote": 16165.974952 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.015976, "high": 0.015976, "low": 0.014317, "close": 0.014675, "volume": 1109775.0, "close_time": 1715903999999, "quote_volume": 16774.563162, "trades": 242, "taker_buy_base": 443179.0, "taker_buy_quote": 6615.766529 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.014698, "high": 0.016791, "low": 0.014547, "close": 0.016092, "volume": 2548558.0, "close_time": 1715990399999, "quote_volume": 39590.538671, "trades": 420, "taker_buy_base": 1039867.0, "taker_buy_quote": 16061.567902 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.016008, "high": 0.016899, "low": 0.015672, "close": 0.016194, "volume": 4287479.0, "close_time": 1716076799999, "quote_volume": 70219.594697, "trades": 1021, "taker_buy_base": 2503401.0, "taker_buy_quote": 40995.596096 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.016192, "high": 0.016502, "low": 0.015206, "close": 0.015206, "volume": 902814.0, "close_time": 1716163199999, "quote_volume": 14426.615663, "trades": 238, "taker_buy_base": 500335.0, "taker_buy_quote": 8037.035605 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.015125, "high": 0.017522, "low": 0.015035, "close": 0.017023, "volume": 2359134.0, "close_time": 1716249599999, "quote_volume": 38483.894662, "trades": 435, "taker_buy_base": 934234.0, "taker_buy_quote": 15325.958229 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.016967, "high": 0.017521, "low": 0.01656, "close": 0.017268, "volume": 767542.0, "close_time": 1716335999999, "quote_volume": 13147.60737, "trades": 208, "taker_buy_base": 496459.0, "taker_buy_quote": 8524.349088 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.017139, "high": 0.017139, "low": 0.015441, "close": 0.01583, "volume": 2966567.0, "close_time": 1716422399999, "quote_volume": 47538.836891, "trades": 498, "taker_buy_base": 1065444.0, "taker_buy_quote": 16953.266983 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.015845, "high": 0.015968, "low": 0.014602, "close": 0.015529, "volume": 3033663.0, "close_time": 1716508799999, "quote_volume": 46291.296441, "trades": 686, "taker_buy_base": 1439505.0, "taker_buy_quote": 21993.303801 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.015486, "high": 0.015748, "low": 0.01503, "close": 0.015409, "volume": 1704363.0, "close_time": 1716595199999, "quote_volume": 26179.854643, "trades": 469, "taker_buy_base": 763778.0, "taker_buy_quote": 11736.817556 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.015442, "high": 0.017079, "low": 0.015051, "close": 0.016409, "volume": 3606770.0, "close_time": 1716681599999, "quote_volume": 57799.944139, "trades": 487, "taker_buy_base": 2309776.0, "taker_buy_quote": 36932.581983 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.016492, "high": 0.017005, "low": 0.015985, "close": 0.016079, "volume": 905750.0, "close_time": 1716767999999, "quote_volume": 15022.144026, "trades": 172, "taker_buy_base": 595660.0, "taker_buy_quote": 9880.232316 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.016036, "high": 0.018056, "low": 0.015889, "close": 0.017413, "volume": 1880736.0, "close_time": 1716854399999, "quote_volume": 32387.374795, "trades": 275, "taker_buy_base": 1340935.0, "taker_buy_quote": 23139.426954 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.017585, "high": 0.017787, "low": 0.016579, "close": 0.016782, "volume": 2178031.0, "close_time": 1716940799999, "quote_volume": 37484.101615, "trades": 411, "taker_buy_base": 1505958.0, "taker_buy_quote": 25980.637386 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.016809, "high": 0.017182, "low": 0.015951, "close": 0.015951, "volume": 853035.0, "close_time": 1717027199999, "quote_volume": 14222.884684, "trades": 214, "taker_buy_base": 314853.0, "taker_buy_quote": 5260.162477 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.016018, "high": 0.016853, "low": 0.01534, "close": 0.016133, "volume": 1147152.0, "close_time": 1717113599999, "quote_volume": 18549.198432, "trades": 277, "taker_buy_base": 645527.0, "taker_buy_quote": 10473.726648 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.016101, "high": 0.016855, "low": 0.015836, "close": 0.016032, "volume": 917265.0, "close_time": 1717199999999, "quote_volume": 14899.074246, "trades": 233, "taker_buy_base": 478105.0, "taker_buy_quote": 7770.17538 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.015899, "high": 0.015996, "low": 0.014922, "close": 0.015557, "volume": 863172.0, "close_time": 1717286399999, "quote_volume": 13237.372136, "trades": 179, "taker_buy_base": 391234.0, "taker_buy_quote": 6009.662263 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.015689, "high": 0.01589, "low": 0.015082, "close": 0.015436, "volume": 508608.0, "close_time": 1717372799999, "quote_volume": 7963.443138, "trades": 82, "taker_buy_base": 142647.0, "taker_buy_quote": 2222.808222 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.015234, "high": 0.015859, "low": 0.015177, "close": 0.015512, "volume": 482005.0, "close_time": 1717459199999, "quote_volume": 7541.225391, "trades": 92, "taker_buy_base": 321194.0, "taker_buy_quote": 5044.46726 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.015412, "high": 0.019432, "low": 0.0151, "close": 0.0192, "volume": 3718201.0, "close_time": 1717545599999, "quote_volume": 66023.877388, "trades": 688, "taker_buy_base": 2461617.0, "taker_buy_quote": 43935.084859 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.019147, "high": 0.019613, "low": 0.017352, "close": 0.018085, "volume": 2796545.0, "close_time": 1717631999999, "quote_volume": 51211.378264, "trades": 404, "taker_buy_base": 1475256.0, "taker_buy_quote": 26972.786675 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.017959, "high": 0.0181, "low": 0.017255, "close": 0.017642, "volume": 1872012.0, "close_time": 1717718399999, "quote_volume": 33388.005144, "trades": 461, "taker_buy_base": 1169812.0, "taker_buy_quote": 20867.048597 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.017516, "high": 0.021485, "low": 0.015556, "close": 0.016675, "volume": 7026094.0, "close_time": 1717804799999, "quote_volume": 128653.20216, "trades": 2521, "taker_buy_base": 3613382.0, "taker_buy_quote": 66152.455134 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.016728, "high": 0.018421, "low": 0.0166, "close": 0.016846, "volume": 4425327.0, "close_time": 1717891199999, "quote_volume": 76686.72759, "trades": 1284, "taker_buy_base": 2739481.0, "taker_buy_quote": 47489.431652 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.016903, "high": 0.017948, "low": 0.016598, "close": 0.016838, "volume": 3233440.0, "close_time": 1717977599999, "quote_volume": 55417.230862, "trades": 756, "taker_buy_base": 1701409.0, "taker_buy_quote": 29128.445814 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.016745, "high": 0.017243, "low": 0.015612, "close": 0.015701, "volume": 3161040.0, "close_time": 1718063999999, "quote_volume": 51202.250025, "trades": 440, "taker_buy_base": 2082699.0, "taker_buy_quote": 33699.904201 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.015769, "high": 0.015769, "low": 0.0136, "close": 0.014242, "volume": 2831705.0, "close_time": 1718150399999, "quote_volume": 41557.229228, "trades": 470, "taker_buy_base": 1243191.0, "taker_buy_quote": 18269.844783 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.014216, "high": 0.015237, "low": 0.013572, "close": 0.014328, "volume": 2952456.0, "close_time": 1718236799999, "quote_volume": 42759.298686, "trades": 558, "taker_buy_base": 1306749.0, "taker_buy_quote": 19008.465893 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.014218, "high": 0.014895, "low": 0.013447, "close": 0.013558, "volume": 4913193.0, "close_time": 1718323199999, "quote_volume": 67080.410054, "trades": 491, "taker_buy_base": 4177018.0, "taker_buy_quote": 56896.40679 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.013396, "high": 0.01384, "low": 0.012307, "close": 0.012751, "volume": 3621508.0, "close_time": 1718409599999, "quote_volume": 46555.550518, "trades": 607, "taker_buy_base": 1308836.0, "taker_buy_quote": 16708.662174 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.012691, "high": 0.013409, "low": 0.012691, "close": 0.013, "volume": 476379.0, "close_time": 1718495999999, "quote_volume": 6232.93286, "trades": 93, "taker_buy_base": 217058.0, "taker_buy_quote": 2847.741998 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.013081, "high": 0.013343, "low": 0.012967, "close": 0.013098, "volume": 415150.0, "close_time": 1718582399999, "quote_volume": 5461.410748, "trades": 114, "taker_buy_base": 239812.0, "taker_buy_quote": 3165.066375 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.013078, "high": 0.013217, "low": 0.011433, "close": 0.011844, "volume": 3104288.0, "close_time": 1718668799999, "quote_volume": 37422.406216, "trades": 568, "taker_buy_base": 770808.0, "taker_buy_quote": 9261.0265 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.011955, "high": 0.011955, "low": 0.01, "close": 0.010695, "volume": 8712411.0, "close_time": 1718755199999, "quote_volume": 91856.246486, "trades": 667, "taker_buy_base": 3006551.0, "taker_buy_quote": 31425.921704 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.010528, "high": 0.013612, "low": 0.010528, "close": 0.010875, "volume": 1563570.0, "close_time": 1718841599999, "quote_volume": 17006.386385, "trades": 291, "taker_buy_base": 824165.0, "taker_buy_quote": 9008.561192 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.010814, "high": 0.011999, "low": 0.010803, "close": 0.011294, "volume": 4223011.0, "close_time": 1718927999999, "quote_volume": 48578.313456, "trades": 750, "taker_buy_base": 2609117.0, "taker_buy_quote": 30210.107607 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.01127, "high": 0.011469, "low": 0.01085, "close": 0.011123, "volume": 3921417.0, "close_time": 1719014399999, "quote_volume": 43395.231095, "trades": 688, "taker_buy_base": 2936985.0, "taker_buy_quote": 32464.529481 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.011122, "high": 0.0114, "low": 0.010915, "close": 0.011115, "volume": 1673865.0, "close_time": 1719100799999, "quote_volume": 18392.444281, "trades": 377, "taker_buy_base": 1258178.0, "taker_buy_quote": 13795.418859 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.01119, "high": 0.011468, "low": 0.010441, "close": 0.010441, "volume": 735009.0, "close_time": 1719187199999, "quote_volume": 7977.655623, "trades": 225, "taker_buy_base": 268520.0, "taker_buy_quote": 2902.664536 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.010563, "high": 0.011018, "low": 0.009857, "close": 0.011018, "volume": 3524192.0, "close_time": 1719273599999, "quote_volume": 36556.969719, "trades": 886, "taker_buy_base": 1342397.0, "taker_buy_quote": 13956.856923 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.010948, "high": 0.012319, "low": 0.010817, "close": 0.012033, "volume": 2733689.0, "close_time": 1719359999999, "quote_volume": 32270.58044, "trades": 688, "taker_buy_base": 1171398.0, "taker_buy_quote": 13874.545215 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.011872, "high": 0.012339, "low": 0.011521, "close": 0.011828, "volume": 1543805.0, "close_time": 1719446399999, "quote_volume": 18516.43307, "trades": 636, "taker_buy_base": 983192.0, "taker_buy_quote": 11833.159413 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.011695, "high": 0.012723, "low": 0.011639, "close": 0.011906, "volume": 1340790.0, "close_time": 1719532799999, "quote_volume": 16277.665526, "trades": 520, "taker_buy_base": 639671.0, "taker_buy_quote": 7765.281746 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.011872, "high": 0.011961, "low": 0.011251, "close": 0.011251, "volume": 428616.0, "close_time": 1719619199999, "quote_volume": 5033.533941, "trades": 236, "taker_buy_base": 104687.0, "taker_buy_quote": 1238.141765 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.011416, "high": 0.01365, "low": 0.01118, "close": 0.01118, "volume": 3585290.0, "close_time": 1719705599999, "quote_volume": 44753.116932, "trades": 683, "taker_buy_base": 2605917.0, "taker_buy_quote": 33576.028939 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.011274, "high": 0.012365, "low": 0.011002, "close": 0.012365, "volume": 2158426.0, "close_time": 1719791999999, "quote_volume": 24726.026025, "trades": 407, "taker_buy_base": 1527847.0, "taker_buy_quote": 17480.603835 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.012366, "high": 0.012821, "low": 0.011633, "close": 0.011918, "volume": 3808136.0, "close_time": 1719878399999, "quote_volume": 46641.710899, "trades": 787, "taker_buy_base": 1804599.0, "taker_buy_quote": 22140.242742 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.011852, "high": 0.012073, "low": 0.011396, "close": 0.011669, "volume": 1685027.0, "close_time": 1719964799999, "quote_volume": 19822.738818, "trades": 279, "taker_buy_base": 907290.0, "taker_buy_quote": 10705.310967 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.011497, "high": 0.011701, "low": 0.010873, "close": 0.011124, "volume": 3377175.0, "close_time": 1720051199999, "quote_volume": 37878.492912, "trades": 1856, "taker_buy_base": 1359286.0, "taker_buy_quote": 15296.389213 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.011102, "high": 0.011102, "low": 0.009753, "close": 0.009811, "volume": 5808973.0, "close_time": 1720137599999, "quote_volume": 59545.839535, "trades": 1135, "taker_buy_base": 1237611.0, "taker_buy_quote": 12999.437934 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.009825, "high": 0.009829, "low": 0.008386, "close": 0.009345, "volume": 12272554.0, "close_time": 1720223999999, "quote_volume": 111073.282212, "trades": 2881, "taker_buy_base": 4593707.0, "taker_buy_quote": 41469.634883 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.009336, "high": 0.01029, "low": 0.009301, "close": 0.010163, "volume": 5547666.0, "close_time": 1720310399999, "quote_volume": 53749.689045, "trades": 1364, "taker_buy_base": 1285351.0, "taker_buy_quote": 12484.967822 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.010107, "high": 0.010107, "low": 0.009303, "close": 0.009377, "volume": 2815088.0, "close_time": 1720396799999, "quote_volume": 27735.036888, "trades": 673, "taker_buy_base": 1190300.0, "taker_buy_quote": 11750.479828 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.009303, "high": 0.010082, "low": 0.009037, "close": 0.009635, "volume": 6849818.0, "close_time": 1720483199999, "quote_volume": 66178.67682, "trades": 1535, "taker_buy_base": 3715060.0, "taker_buy_quote": 36064.744348 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.009607, "high": 0.01, "low": 0.009498, "close": 0.0099, "volume": 3997130.0, "close_time": 1720569599999, "quote_volume": 39330.134035, "trades": 967, "taker_buy_base": 1812602.0, "taker_buy_quote": 17854.384103 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.009902, "high": 0.010547, "low": 0.0098, "close": 0.010033, "volume": 4392589.0, "close_time": 1720655999999, "quote_volume": 44572.495952, "trades": 983, "taker_buy_base": 1812047.0, "taker_buy_quote": 18469.624665 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.010152, "high": 0.010656, "low": 0.009681, "close": 0.009681, "volume": 3374676.0, "close_time": 1720742399999, "quote_volume": 34478.26582, "trades": 462, "taker_buy_base": 641076.0, "taker_buy_quote": 6571.436934 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.009882, "high": 0.013, "low": 0.009597, "close": 0.01095, "volume": 5246742.0, "close_time": 1720828799999, "quote_volume": 54960.803272, "trades": 1251, "taker_buy_base": 3745949.0, "taker_buy_quote": 39534.807439 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.010973, "high": 0.011033, "low": 0.010426, "close": 0.010687, "volume": 1781036.0, "close_time": 1720915199999, "quote_volume": 18979.313806, "trades": 437, "taker_buy_base": 856180.0, "taker_buy_quote": 9119.275801 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.010685, "high": 0.011964, "low": 0.010614, "close": 0.011203, "volume": 6951449.0, "close_time": 1721001599999, "quote_volume": 78968.798403, "trades": 2561, "taker_buy_base": 3054219.0, "taker_buy_quote": 34862.767586 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.011194, "high": 0.013, "low": 0.01118, "close": 0.012805, "volume": 18138947.0, "close_time": 1721087999999, "quote_volume": 220197.665882, "trades": 3551, "taker_buy_base": 12987473.0, "taker_buy_quote": 158732.75558 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.012861, "high": 0.013121, "low": 0.01161, "close": 0.012372, "volume": 7266330.0, "close_time": 1721174399999, "quote_volume": 89994.1446, "trades": 1732, "taker_buy_base": 3492296.0, "taker_buy_quote": 43497.969458 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.012414, "high": 0.012862, "low": 0.01174, "close": 0.011838, "volume": 4123801.0, "close_time": 1721260799999, "quote_volume": 50114.648894, "trades": 1069, "taker_buy_base": 1892571.0, "taker_buy_quote": 22927.921439 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.011919, "high": 0.012538, "low": 0.011221, "close": 0.011563, "volume": 5342611.0, "close_time": 1721347199999, "quote_volume": 62392.894554, "trades": 1255, "taker_buy_base": 1254523.0, "taker_buy_quote": 14773.955984 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.011587, "high": 0.012149, "low": 0.011231, "close": 0.011974, "volume": 4949344.0, "close_time": 1721433599999, "quote_volume": 57631.641294, "trades": 1268, "taker_buy_base": 2568585.0, "taker_buy_quote": 29961.091184 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.011998, "high": 0.012599, "low": 0.011847, "close": 0.012524, "volume": 2721866.0, "close_time": 1721519999999, "quote_volume": 33349.919253, "trades": 812, "taker_buy_base": 1234991.0, "taker_buy_quote": 15169.912333 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.012509, "high": 0.012701, "low": 0.011604, "close": 0.012577, "volume": 8106477.0, "close_time": 1721606399999, "quote_volume": 100695.59908, "trades": 987, "taker_buy_base": 5022708.0, "taker_buy_quote": 62795.472248 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.01268, "high": 0.01366, "low": 0.011954, "close": 0.012033, "volume": 5748710.0, "close_time": 1721692799999, "quote_volume": 72935.51463, "trades": 1073, "taker_buy_base": 2779471.0, "taker_buy_quote": 35347.434224 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.01205, "high": 0.01255, "low": 0.0114, "close": 0.01153, "volume": 12956497.0, "close_time": 1721779199999, "quote_volume": 154148.363504, "trades": 2164, "taker_buy_base": 1321263.0, "taker_buy_quote": 15755.606602 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.011531, "high": 0.0124, "low": 0.011453, "close": 0.012048, "volume": 4259310.0, "close_time": 1721865599999, "quote_volume": 51030.699947, "trades": 889, "taker_buy_base": 995780.0, "taker_buy_quote": 11954.96413 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.012203, "high": 0.012203, "low": 0.0107, "close": 0.011968, "volume": 4817103.0, "close_time": 1721951999999, "quote_volume": 55362.75806, "trades": 892, "taker_buy_base": 1759529.0, "taker_buy_quote": 20316.933102 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.012029, "high": 0.012785, "low": 0.01164, "close": 0.012456, "volume": 5638273.0, "close_time": 1722038399999, "quote_volume": 69189.157946, "trades": 922, "taker_buy_base": 3052460.0, "taker_buy_quote": 37472.236708 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.012495, "high": 0.01306, "low": 0.012052, "close": 0.012483, "volume": 5413546.0, "close_time": 1722124799999, "quote_volume": 68234.20992, "trades": 1051, "taker_buy_base": 3060678.0, "taker_buy_quote": 38718.913209 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.012431, "high": 0.012548, "low": 0.011895, "close": 0.012137, "volume": 3645670.0, "close_time": 1722211199999, "quote_volume": 44486.65654, "trades": 639, "taker_buy_base": 1562872.0, "taker_buy_quote": 19110.548393 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.012184, "high": 0.012778, "low": 0.011695, "close": 0.011695, "volume": 4807161.0, "close_time": 1722297599999, "quote_volume": 59380.596798, "trades": 1220, "taker_buy_base": 2144040.0, "taker_buy_quote": 26629.729398 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.011675, "high": 0.012011, "low": 0.011292, "close": 0.011397, "volume": 3802395.0, "close_time": 1722383999999, "quote_volume": 44268.054803, "trades": 1028, "taker_buy_base": 1760504.0, "taker_buy_quote": 20482.169186 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.011372, "high": 0.011693, "low": 0.01085, "close": 0.01085, "volume": 5999727.0, "close_time": 1722470399999, "quote_volume": 67742.259839, "trades": 1317, "taker_buy_base": 2955484.0, "taker_buy_quote": 33298.510219 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.010912, "high": 0.01101, "low": 0.0096, "close": 0.01037, "volume": 10293391.0, "close_time": 1722556799999, "quote_volume": 105852.951045, "trades": 2145, "taker_buy_base": 3555312.0, "taker_buy_quote": 36463.604449 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.01037, "high": 0.01046, "low": 0.0094, "close": 0.009471, "volume": 8750891.0, "close_time": 1722643199999, "quote_volume": 86079.058347, "trades": 1884, "taker_buy_base": 3160871.0, "taker_buy_quote": 31148.759551 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.00957, "high": 0.009574, "low": 0.008812, "close": 0.009035, "volume": 5943940.0, "close_time": 1722729599999, "quote_volume": 54517.364288, "trades": 1391, "taker_buy_base": 2301316.0, "taker_buy_quote": 21131.793941 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.008993, "high": 0.009245, "low": 0.00768, "close": 0.008012, "volume": 14221371.0, "close_time": 1722815999999, "quote_volume": 119016.488201, "trades": 2554, "taker_buy_base": 4404956.0, "taker_buy_quote": 36880.167519 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.008062, "high": 0.008101, "low": 0.006091, "close": 0.006893, "volume": 43469536.0, "close_time": 1722902399999, "quote_volume": 296221.960285, "trades": 5403, "taker_buy_base": 16512102.0, "taker_buy_quote": 112469.375707 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.006883, "high": 0.007968, "low": 0.006676, "close": 0.007666, "volume": 17598626.0, "close_time": 1722988799999, "quote_volume": 130134.328088, "trades": 2367, "taker_buy_base": 8632058.0, "taker_buy_quote": 62597.274962 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.007673, "high": 0.007996, "low": 0.007207, "close": 0.007316, "volume": 12438173.0, "close_time": 1723075199999, "quote_volume": 94281.558697, "trades": 2169, "taker_buy_base": 4781620.0, "taker_buy_quote": 35995.470505 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.00733, "high": 0.008861, "low": 0.007223, "close": 0.008747, "volume": 8682065.0, "close_time": 1723161599999, "quote_volume": 70824.145258, "trades": 1741, "taker_buy_base": 4371831.0, "taker_buy_quote": 35803.041465 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.00872, "high": 0.009, "low": 0.008277, "close": 0.00857, "volume": 13854193.0, "close_time": 1723247999999, "quote_volume": 117965.408994, "trades": 1612, "taker_buy_base": 9583644.0, "taker_buy_quote": 81589.778376 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.008535, "high": 0.008925, "low": 0.008447, "close": 0.00865, "volume": 5889857.0, "close_time": 1723334399999, "quote_volume": 50989.106657, "trades": 912, "taker_buy_base": 2979557.0, "taker_buy_quote": 25879.613963 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.008636, "high": 0.00896, "low": 0.008094, "close": 0.008216, "volume": 4842610.0, "close_time": 1723420799999, "quote_volume": 41308.142431, "trades": 941, "taker_buy_base": 1757050.0, "taker_buy_quote": 15013.865262 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.00823, "high": 0.009094, "low": 0.008071, "close": 0.008467, "volume": 7505624.0, "close_time": 1723507199999, "quote_volume": 62617.828058, "trades": 1268, "taker_buy_base": 3587975.0, "taker_buy_quote": 29985.723544 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.008422, "high": 0.009033, "low": 0.008081, "close": 0.008928, "volume": 5952491.0, "close_time": 1723593599999, "quote_volume": 50755.418947, "trades": 1041, "taker_buy_base": 3214470.0, "taker_buy_quote": 27608.00978 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.008906, "high": 0.01, "low": 0.008225, "close": 0.008295, "volume": 12986347.0, "close_time": 1723679999999, "quote_volume": 112674.386422, "trades": 2265, "taker_buy_base": 6782328.0, "taker_buy_quote": 58608.680714 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.008288, "high": 0.008345, "low": 0.007613, "close": 0.007753, "volume": 7772964.0, "close_time": 1723766399999, "quote_volume": 61932.957352, "trades": 1386, "taker_buy_base": 2233119.0, "taker_buy_quote": 17689.012049 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.007748, "high": 0.008082, "low": 0.007431, "close": 0.007758, "volume": 6739818.0, "close_time": 1723852799999, "quote_volume": 51879.006553, "trades": 806, "taker_buy_base": 2941503.0, "taker_buy_quote": 22758.010646 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.007643, "high": 0.007731, "low": 0.0074, "close": 0.007587, "volume": 3258965.0, "close_time": 1723939199999, "quote_volume": 24727.037717, "trades": 712, "taker_buy_base": 1685333.0, "taker_buy_quote": 12826.63892 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.007587, "high": 0.008038, "low": 0.007545, "close": 0.007792, "volume": 6380484.0, "close_time": 1724025599999, "quote_volume": 49915.460401, "trades": 1515, "taker_buy_base": 2718672.0, "taker_buy_quote": 21278.283341 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.007781, "high": 0.007928, "low": 0.007461, "close": 0.007884, "volume": 6216444.0, "close_time": 1724111999999, "quote_volume": 47485.726765, "trades": 934, "taker_buy_base": 3232529.0, "taker_buy_quote": 24768.946098 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.00788, "high": 0.008294, "low": 0.007709, "close": 0.007957, "volume": 6706636.0, "close_time": 1724198399999, "quote_volume": 53907.624598, "trades": 1125, "taker_buy_base": 3637141.0, "taker_buy_quote": 29302.309583 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.007899, "high": 0.008348, "low": 0.007646, "close": 0.008228, "volume": 7974981.0, "close_time": 1724284799999, "quote_volume": 63852.632964, "trades": 1575, "taker_buy_base": 3795034.0, "taker_buy_quote": 30442.419874 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.00825, "high": 0.008468, "low": 0.00803, "close": 0.008418, "volume": 4784519.0, "close_time": 1724371199999, "quote_volume": 39777.06505, "trades": 1086, "taker_buy_base": 2272340.0, "taker_buy_quote": 18887.642313 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.008418, "high": 0.011246, "low": 0.008418, "close": 0.010856, "volume": 38198569.0, "close_time": 1724457599999, "quote_volume": 376767.133294, "trades": 7206, "taker_buy_base": 16941631.0, "taker_buy_quote": 166802.577393 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.01087, "high": 0.0113, "low": 0.01049, "close": 0.01068, "volume": 18868862.0, "close_time": 1724543999999, "quote_volume": 202458.109596, "trades": 3284, "taker_buy_base": 8832942.0, "taker_buy_quote": 94913.516772 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.010653, "high": 0.010668, "low": 0.009824, "close": 0.010014, "volume": 15899757.0, "close_time": 1724630399999, "quote_volume": 160149.75156, "trades": 2410, "taker_buy_base": 6229186.0, "taker_buy_quote": 62821.147182 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.009996, "high": 0.010062, "low": 0.009094, "close": 0.009213, "volume": 8184009.0, "close_time": 1724716799999, "quote_volume": 78650.228058, "trades": 2230, "taker_buy_base": 3599195.0, "taker_buy_quote": 34587.8592 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.009261, "high": 0.009519, "low": 0.008138, "close": 0.008515, "volume": 7125908.0, "close_time": 1724803199999, "quote_volume": 65135.363829, "trades": 1701, "taker_buy_base": 2810943.0, "taker_buy_quote": 25785.151899 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.008463, "high": 0.008798, "low": 0.008034, "close": 0.008272, "volume": 8792700.0, "close_time": 1724889599999, "quote_volume": 74746.126668, "trades": 1541, "taker_buy_base": 4533074.0, "taker_buy_quote": 38614.917976 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.00828, "high": 0.008903, "low": 0.008195, "close": 0.008292, "volume": 6100987.0, "close_time": 1724975999999, "quote_volume": 51890.472698, "trades": 1203, "taker_buy_base": 2454996.0, "taker_buy_quote": 20873.984058 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.008292, "high": 0.008801, "low": 0.007954, "close": 0.008436, "volume": 5662739.0, "close_time": 1725062399999, "quote_volume": 47545.42924, "trades": 1156, "taker_buy_base": 2681919.0, "taker_buy_quote": 22551.529884 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.008431, "high": 0.008501, "low": 0.008, "close": 0.008127, "volume": 3774996.0, "close_time": 1725148799999, "quote_volume": 31001.135472, "trades": 786, "taker_buy_base": 1662244.0, "taker_buy_quote": 13659.942166 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.008108, "high": 0.008108, "low": 0.00761, "close": 0.007661, "volume": 5909625.0, "close_time": 1725235199999, "quote_volume": 46601.384072, "trades": 1207, "taker_buy_base": 1902315.0, "taker_buy_quote": 15008.629263 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.007671, "high": 0.008458, "low": 0.007547, "close": 0.008301, "volume": 8067611.0, "close_time": 1725321599999, "quote_volume": 64448.006374, "trades": 1501, "taker_buy_base": 3764549.0, "taker_buy_quote": 30160.898367 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.008357, "high": 0.00861, "low": 0.007858, "close": 0.00793, "volume": 10389063.0, "close_time": 1725407999999, "quote_volume": 85133.105686, "trades": 1388, "taker_buy_base": 4650306.0, "taker_buy_quote": 38528.699877 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.007966, "high": 0.008507, "low": 0.00755, "close": 0.00819, "volume": 6106201.0, "close_time": 1725494399999, "quote_volume": 49558.244723, "trades": 1041, "taker_buy_base": 3003923.0, "taker_buy_quote": 24495.94742 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.008198, "high": 0.008295, "low": 0.007708, "close": 0.007775, "volume": 5618015.0, "close_time": 1725580799999, "quote_volume": 44803.935299, "trades": 1182, "taker_buy_base": 2427660.0, "taker_buy_quote": 19369.457674 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.007801, "high": 0.008, "low": 0.00726, "close": 0.007538, "volume": 17259390.0, "close_time": 1725667199999, "quote_volume": 131750.723114, "trades": 2719, "taker_buy_base": 7850109.0, "taker_buy_quote": 59860.791025 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.007572, "high": 0.008353, "low": 0.007533, "close": 0.007883, "volume": 8260175.0, "close_time": 1725753599999, "quote_volume": 65973.848482, "trades": 1608, "taker_buy_base": 3593866.0, "taker_buy_quote": 28838.650361 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.007888, "high": 0.008156, "low": 0.007796, "close": 0.008003, "volume": 6394906.0, "close_time": 1725839999999, "quote_volume": 51001.598615, "trades": 1038, "taker_buy_base": 2957511.0, "taker_buy_quote": 23620.292277 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.008077, "high": 0.009151, "low": 0.007949, "close": 0.008968, "volume": 17879427.0, "close_time": 1725926399999, "quote_volume": 154802.381898, "trades": 2910, "taker_buy_base": 9037122.0, "taker_buy_quote": 78039.546688 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.008925, "high": 0.008992, "low": 0.008538, "close": 0.008741, "volume": 11821480.0, "close_time": 1726012799999, "quote_volume": 103739.032801, "trades": 2044, "taker_buy_base": 5233892.0, "taker_buy_quote": 45984.547514 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.0087, "high": 0.009053, "low": 0.008336, "close": 0.008699, "volume": 14088889.0, "close_time": 1726099199999, "quote_volume": 121822.54602, "trades": 1595, "taker_buy_base": 6946269.0, "taker_buy_quote": 60070.055786 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.008805, "high": 0.009294, "low": 0.008741, "close": 0.009112, "volume": 16686343.0, "close_time": 1726185599999, "quote_volume": 150473.897701, "trades": 1918, "taker_buy_base": 7947026.0, "taker_buy_quote": 71823.463953 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.009096, "high": 0.014897, "low": 0.008792, "close": 0.013774, "volume": 237669584.0, "close_time": 1726271999999, "quote_volume": 3032547.628913, "trades": 25572, "taker_buy_base": 109430926.0, "taker_buy_quote": 1391420.536381 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.013723, "high": 0.0151, "low": 0.013437, "close": 0.014493, "volume": 105109557.0, "close_time": 1726358399999, "quote_volume": 1495470.254624, "trades": 16704, "taker_buy_base": 53926206.0, "taker_buy_quote": 770232.621272 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.0145, "high": 0.01764, "low": 0.014441, "close": 0.016697, "volume": 126238516.0, "close_time": 1726444799999, "quote_volume": 2057707.343318, "trades": 23201, "taker_buy_base": 61100434.0, "taker_buy_quote": 993119.780776 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.016585, "high": 0.017696, "low": 0.014926, "close": 0.016109, "volume": 112391631.0, "close_time": 1726531199999, "quote_volume": 1799136.600882, "trades": 17111, "taker_buy_base": 55105029.0, "taker_buy_quote": 880127.029745 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.016107, "high": 0.017057, "low": 0.015379, "close": 0.016735, "volume": 64200534.0, "close_time": 1726617599999, "quote_volume": 1032447.76179, "trades": 9548, "taker_buy_base": 30540274.0, "taker_buy_quote": 491663.569595 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.016589, "high": 0.020312, "low": 0.016453, "close": 0.0182, "volume": 111968386.0, "close_time": 1726703999999, "quote_volume": 2017677.969854, "trades": 18341, "taker_buy_base": 57040454.0, "taker_buy_quote": 1031778.738031 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.018201, "high": 0.019688, "low": 0.017384, "close": 0.018011, "volume": 50899425.0, "close_time": 1726790399999, "quote_volume": 911759.668688, "trades": 7193, "taker_buy_base": 25182852.0, "taker_buy_quote": 451461.275581 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.018012, "high": 0.018044, "low": 0.016612, "close": 0.016891, "volume": 36277633.0, "close_time": 1726876799999, "quote_volume": 621402.866111, "trades": 3244, "taker_buy_base": 17687178.0, "taker_buy_quote": 303189.628107 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.016898, "high": 0.016902, "low": 0.01582, "close": 0.01616, "volume": 30544495.0, "close_time": 1726963199999, "quote_volume": 493626.964589, "trades": 2129, "taker_buy_base": 14772908.0, "taker_buy_quote": 238706.981089 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.016132, "high": 0.01702, "low": 0.015838, "close": 0.016337, "volume": 35798499.0, "close_time": 1727049599999, "quote_volume": 584307.220153, "trades": 2714, "taker_buy_base": 18190547.0, "taker_buy_quote": 297047.692407 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.016253, "high": 0.016765, "low": 0.015899, "close": 0.016522, "volume": 36620933.0, "close_time": 1727135999999, "quote_volume": 593719.732626, "trades": 3610, "taker_buy_base": 18746857.0, "taker_buy_quote": 303820.740082 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.016525, "high": 0.017689, "low": 0.016097, "close": 0.016992, "volume": 50403221.0, "close_time": 1727222399999, "quote_volume": 855147.642382, "trades": 6495, "taker_buy_base": 24689682.0, "taker_buy_quote": 419036.133184 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.016992, "high": 0.016992, "low": 0.015961, "close": 0.016446, "volume": 28430885.0, "close_time": 1727308799999, "quote_volume": 466725.716863, "trades": 9214, "taker_buy_base": 13800152.0, "taker_buy_quote": 226409.380072 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.016455, "high": 0.017133, "low": 0.01606, "close": 0.016937, "volume": 41297337.0, "close_time": 1727395199999, "quote_volume": 686731.395505, "trades": 5149, "taker_buy_base": 19948367.0, "taker_buy_quote": 331814.967367 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.016884, "high": 0.017428, "low": 0.016511, "close": 0.017384, "volume": 41596429.0, "close_time": 1727481599999, "quote_volume": 707077.525279, "trades": 4927, "taker_buy_base": 20665611.0, "taker_buy_quote": 351280.135512 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.017358, "high": 0.019694, "low": 0.017322, "close": 0.018544, "volume": 74826785.0, "close_time": 1727567999999, "quote_volume": 1380251.637617, "trades": 12619, "taker_buy_base": 38423497.0, "taker_buy_quote": 709242.080078 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.018459, "high": 0.018459, "low": 0.017681, "close": 0.017948, "volume": 36184968.0, "close_time": 1727654399999, "quote_volume": 652229.371105, "trades": 7203, "taker_buy_base": 18566809.0, "taker_buy_quote": 334555.507537 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.017979, "high": 0.017979, "low": 0.016543, "close": 0.016696, "volume": 31326592.0, "close_time": 1727740799999, "quote_volume": 535589.947642, "trades": 7126, "taker_buy_base": 15904429.0, "taker_buy_quote": 271870.835337 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.016801, "high": 0.017288, "low": 0.015027, "close": 0.015476, "volume": 37683479.0, "close_time": 1727827199999, "quote_volume": 612318.917573, "trades": 4594, "taker_buy_base": 18528800.0, "taker_buy_quote": 300835.230866 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.015477, "high": 0.015834, "low": 0.014684, "close": 0.014883, "volume": 28277651.0, "close_time": 1727913599999, "quote_volume": 428589.609513, "trades": 2056, "taker_buy_base": 14199458.0, "taker_buy_quote": 215335.602507 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.014876, "high": 0.015086, "low": 0.01416, "close": 0.014521, "volume": 23300313.0, "close_time": 1727999999999, "quote_volume": 339477.425792, "trades": 1392, "taker_buy_base": 11628728.0, "taker_buy_quote": 169359.742119 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.014524, "high": 0.015517, "low": 0.014307, "close": 0.015461, "volume": 29929080.0, "close_time": 1728086399999, "quote_volume": 450673.836134, "trades": 1649, "taker_buy_base": 14427287.0, "taker_buy_quote": 217178.386957 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.015452, "high": 0.015836, "low": 0.015114, "close": 0.015426, "volume": 13222938.0, "close_time": 1728172799999, "quote_volume": 204694.104769, "trades": 788, "taker_buy_base": 6427061.0, "taker_buy_quote": 99521.793462 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.015415, "high": 0.016015, "low": 0.015204, "close": 0.015854, "volume": 15952283.0, "close_time": 1728259199999, "quote_volume": 248239.629327, "trades": 816, "taker_buy_base": 8119770.0, "taker_buy_quote": 126303.493306 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.015817, "high": 0.016166, "low": 0.015176, "close": 0.015192, "volume": 15134915.0, "close_time": 1728345599999, "quote_volume": 238218.537769, "trades": 1102, "taker_buy_base": 7258505.0, "taker_buy_quote": 114427.292371 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.01527, "high": 0.015431, "low": 0.014854, "close": 0.015106, "volume": 6283966.0, "close_time": 1728431999999, "quote_volume": 94858.000138, "trades": 557, "taker_buy_base": 3314890.0, "taker_buy_quote": 50056.630485 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.015054, "high": 0.015211, "low": 0.014478, "close": 0.014696, "volume": 11037903.0, "close_time": 1728518399999, "quote_volume": 164291.465534, "trades": 853, "taker_buy_base": 4996318.0, "taker_buy_quote": 74427.975816 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.014652, "high": 0.014925, "low": 0.01405, "close": 0.01452, "volume": 11380874.0, "close_time": 1728604799999, "quote_volume": 164540.493958, "trades": 821, "taker_buy_base": 5988617.0, "taker_buy_quote": 86747.676106 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.014589, "high": 0.015787, "low": 0.014478, "close": 0.015415, "volume": 28983497.0, "close_time": 1728691199999, "quote_volume": 442846.043535, "trades": 1982, "taker_buy_base": 13385254.0, "taker_buy_quote": 204959.674463 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.015433, "high": 0.015791, "low": 0.0152, "close": 0.015529, "volume": 22350026.0, "close_time": 1728777599999, "quote_volume": 347255.992943, "trades": 2431, "taker_buy_base": 10745272.0, "taker_buy_quote": 166971.778854 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.015526, "high": 0.015594, "low": 0.014665, "close": 0.015036, "volume": 11212090.0, "close_time": 1728863999999, "quote_volume": 169557.739095, "trades": 1429, "taker_buy_base": 5079138.0, "taker_buy_quote": 76786.030196 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.015049, "high": 0.016, "low": 0.014839, "close": 0.015745, "volume": 27097713.0, "close_time": 1728950399999, "quote_volume": 421765.814499, "trades": 2424, "taker_buy_base": 13861651.0, "taker_buy_quote": 215809.351802 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.015751, "high": 0.01619, "low": 0.014862, "close": 0.015345, "volume": 22806243.0, "close_time": 1729036799999, "quote_volume": 352937.30133, "trades": 2105, "taker_buy_base": 11138218.0, "taker_buy_quote": 172430.570726 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.01524, "high": 0.015364, "low": 0.014724, "close": 0.014984, "volume": 10545677.0, "close_time": 1729123199999, "quote_volume": 159094.189242, "trades": 1777, "taker_buy_base": 4856533.0, "taker_buy_quote": 73283.118701 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.014969, "high": 0.015011, "low": 0.014342, "close": 0.014614, "volume": 5647257.0, "close_time": 1729209599999, "quote_volume": 82251.590443, "trades": 800, "taker_buy_base": 2947370.0, "taker_buy_quote": 42911.479301 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.014618, "high": 0.015117, "low": 0.014556, "close": 0.015098, "volume": 5441681.0, "close_time": 1729295999999, "quote_volume": 81047.255518, "trades": 930, "taker_buy_base": 2500287.0, "taker_buy_quote": 37262.908513 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.015079, "high": 0.01522, "low": 0.01475, "close": 0.014961, "volume": 4192161.0, "close_time": 1729382399999, "quote_volume": 62646.615658, "trades": 856, "taker_buy_base": 2041336.0, "taker_buy_quote": 30508.628003 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.01495, "high": 0.015311, "low": 0.014693, "close": 0.015258, "volume": 7838785.0, "close_time": 1729468799999, "quote_volume": 117440.98644, "trades": 996, "taker_buy_base": 3230763.0, "taker_buy_quote": 48460.831682 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.01527, "high": 0.015572, "low": 0.0145, "close": 0.014603, "volume": 11834242.0, "close_time": 1729555199999, "quote_volume": 175881.322783, "trades": 1335, "taker_buy_base": 5641314.0, "taker_buy_quote": 83983.651669 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.01459, "high": 0.014767, "low": 0.014261, "close": 0.014646, "volume": 6380116.0, "close_time": 1729641599999, "quote_volume": 92602.114963, "trades": 1043, "taker_buy_base": 2768010.0, "taker_buy_quote": 40208.469108 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.014629, "high": 0.014711, "low": 0.013556, "close": 0.013985, "volume": 7370372.0, "close_time": 1729727999999, "quote_volume": 104095.590622, "trades": 2009, "taker_buy_base": 3650142.0, "taker_buy_quote": 51570.468989 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.013917, "high": 0.014296, "low": 0.013782, "close": 0.01416, "volume": 4878166.0, "close_time": 1729814399999, "quote_volume": 68727.495405, "trades": 1051, "taker_buy_base": 2465485.0, "taker_buy_quote": 34753.029625 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.014082, "high": 0.014224, "low": 0.012022, "close": 0.012591, "volume": 21930311.0, "close_time": 1729900799999, "quote_volume": 294435.484487, "trades": 4226, "taker_buy_base": 10751201.0, "taker_buy_quote": 144588.839676 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.012564, "high": 0.013384, "low": 0.01236, "close": 0.013356, "volume": 15620198.0, "close_time": 1729987199999, "quote_volume": 204969.738689, "trades": 2841, "taker_buy_base": 7633021.0, "taker_buy_quote": 100129.787519 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.013346, "high": 0.0135, "low": 0.01299, "close": 0.013299, "volume": 14983997.0, "close_time": 1730073599999, "quote_volume": 198737.319845, "trades": 2368, "taker_buy_base": 6927162.0, "taker_buy_quote": 91859.2373 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.013166, "high": 0.013212, "low": 0.012575, "close": 0.013082, "volume": 17457189.0, "close_time": 1730159999999, "quote_volume": 224557.990333, "trades": 2082, "taker_buy_base": 8549981.0, "taker_buy_quote": 110056.267403 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.013052, "high": 0.013821, "low": 0.012994, "close": 0.013441, "volume": 21187401.0, "close_time": 1730246399999, "quote_volume": 283441.214084, "trades": 2058, "taker_buy_base": 11180216.0, "taker_buy_quote": 149555.489377 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.013462, "high": 0.013561, "low": 0.012909, "close": 0.01311, "volume": 9398036.0, "close_time": 1730332799999, "quote_volume": 123753.939199, "trades": 1429, "taker_buy_base": 4861049.0, "taker_buy_quote": 64012.865962 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.013089, "high": 0.013091, "low": 0.012321, "close": 0.012522, "volume": 9588574.0, "close_time": 1730419199999, "quote_volume": 121144.7992, "trades": 1294, "taker_buy_base": 4657793.0, "taker_buy_quote": 58850.922523 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.012548, "high": 0.012603, "low": 0.011865, "close": 0.012207, "volume": 9030210.0, "close_time": 1730505599999, "quote_volume": 110252.815168, "trades": 1249, "taker_buy_base": 4000002.0, "taker_buy_quote": 48913.818229 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.01224, "high": 0.012843, "low": 0.012162, "close": 0.012412, "volume": 10685228.0, "close_time": 1730591999999, "quote_volume": 132888.345435, "trades": 1742, "taker_buy_base": 5644860.0, "taker_buy_quote": 70238.320298 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.012454, "high": 0.012566, "low": 0.01138, "close": 0.012162, "volume": 10340207.0, "close_time": 1730678399999, "quote_volume": 122645.746034, "trades": 2119, "taker_buy_base": 4421078.0, "taker_buy_quote": 52444.454079 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.012117, "high": 0.012204, "low": 0.011236, "close": 0.011441, "volume": 8698224.0, "close_time": 1730764799999, "quote_volume": 103234.287034, "trades": 931, "taker_buy_base": 4029704.0, "taker_buy_quote": 47902.162483 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.011534, "high": 0.012317, "low": 0.01145, "close": 0.012035, "volume": 11532986.0, "close_time": 1730851199999, "quote_volume": 137251.909226, "trades": 1795, "taker_buy_base": 4982240.0, "taker_buy_quote": 59085.699843 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.012035, "high": 0.013591, "low": 0.011806, "close": 0.013437, "volume": 20087974.0, "close_time": 1730937599999, "quote_volume": 253747.617249, "trades": 1600, "taker_buy_base": 9170103.0, "taker_buy_quote": 116248.815698 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.013541, "high": 0.014283, "low": 0.01281, "close": 0.013342, "volume": 16057043.0, "close_time": 1731023999999, "quote_volume": 215558.192052, "trades": 1344, "taker_buy_base": 6928748.0, "taker_buy_quote": 93228.611224 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.013393, "high": 0.013393, "low": 0.01274, "close": 0.013041, "volume": 7517058.0, "close_time": 1731110399999, "quote_volume": 98023.029591, "trades": 1014, "taker_buy_base": 3823645.0, "taker_buy_quote": 49873.978261 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.013012, "high": 0.014199, "low": 0.012904, "close": 0.014155, "volume": 18465812.0, "close_time": 1731196799999, "quote_volume": 253573.905312, "trades": 1317, "taker_buy_base": 8757238.0, "taker_buy_quote": 120347.336097 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.014169, "high": 0.01555, "low": 0.013716, "close": 0.014659, "volume": 19951354.0, "close_time": 1731283199999, "quote_volume": 293988.190377, "trades": 2164, "taker_buy_base": 9308477.0, "taker_buy_quote": 137649.944339 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.014752, "high": 0.0158, "low": 0.014079, "close": 0.015155, "volume": 30788984.0, "close_time": 1731369599999, "quote_volume": 457950.425017, "trades": 2082, "taker_buy_base": 21651572.0, "taker_buy_quote": 323659.835245 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.015117, "high": 0.015124, "low": 0.012738, "close": 0.013747, "volume": 53013239.0, "close_time": 1731455999999, "quote_volume": 727108.462387, "trades": 3971, "taker_buy_base": 24718081.0, "taker_buy_quote": 338024.520396 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.013697, "high": 0.013697, "low": 0.012397, "close": 0.012921, "volume": 21373273.0, "close_time": 1731542399999, "quote_volume": 275855.742091, "trades": 1787, "taker_buy_base": 8610218.0, "taker_buy_quote": 111331.374316 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.012917, "high": 0.01321, "low": 0.012157, "close": 0.01238, "volume": 12898571.0, "close_time": 1731628799999, "quote_volume": 164336.667912, "trades": 1078, "taker_buy_base": 6140986.0, "taker_buy_quote": 78389.320486 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.012394, "high": 0.01283, "low": 0.01201, "close": 0.012786, "volume": 11680868.0, "close_time": 1731715199999, "quote_volume": 146430.004058, "trades": 1070, "taker_buy_base": 4794317.0, "taker_buy_quote": 60104.026574 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.012715, "high": 0.013902, "low": 0.012715, "close": 0.013443, "volume": 18479697.0, "close_time": 1731801599999, "quote_volume": 242812.691316, "trades": 1477, "taker_buy_base": 8713671.0, "taker_buy_quote": 114772.547443 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.013429, "high": 0.013707, "low": 0.012558, "close": 0.012857, "volume": 13703005.0, "close_time": 1731887999999, "quote_volume": 178794.227588, "trades": 1756, "taker_buy_base": 7040908.0, "taker_buy_quote": 91975.582727 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.012822, "high": 0.013762, "low": 0.012778, "close": 0.01367, "volume": 33667736.0, "close_time": 1731974399999, "quote_volume": 452835.593471, "trades": 3243, "taker_buy_base": 16665282.0, "taker_buy_quote": 224776.45308 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.01367, "high": 0.01374, "low": 0.01271, "close": 0.013133, "volume": 28978628.0, "close_time": 1732060799999, "quote_volume": 387051.808221, "trades": 3094, "taker_buy_base": 16884982.0, "taker_buy_quote": 226045.299062 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.013133, "high": 0.013137, "low": 0.01224, "close": 0.01256, "volume": 24480196.0, "close_time": 1732147199999, "quote_volume": 311391.696872, "trades": 4031, "taker_buy_base": 11676883.0, "taker_buy_quote": 148471.368995 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.012511, "high": 0.01374, "low": 0.012166, "close": 0.0134, "volume": 35566969.0, "close_time": 1732233599999, "quote_volume": 468618.523977, "trades": 4378, "taker_buy_base": 17190091.0, "taker_buy_quote": 226635.919222 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.013359, "high": 0.013398, "low": 0.012603, "close": 0.013339, "volume": 27630302.0, "close_time": 1732319999999, "quote_volume": 360910.624194, "trades": 3824, "taker_buy_base": 14830432.0, "taker_buy_quote": 193767.599706 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.013359, "high": 0.014877, "low": 0.013332, "close": 0.013962, "volume": 44308169.0, "close_time": 1732406399999, "quote_volume": 617975.604709, "trades": 4017, "taker_buy_base": 22706436.0, "taker_buy_quote": 316701.223592 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.013892, "high": 0.014871, "low": 0.012951, "close": 0.014163, "volume": 33119913.0, "close_time": 1732492799999, "quote_volume": 461951.764373, "trades": 3209, "taker_buy_base": 17247180.0, "taker_buy_quote": 240343.61459 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.014133, "high": 0.016257, "low": 0.013833, "close": 0.014718, "volume": 46034247.0, "close_time": 1732579199999, "quote_volume": 700889.205303, "trades": 4543, "taker_buy_base": 22358890.0, "taker_buy_quote": 339961.852325 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.014687, "high": 0.0165, "low": 0.01391, "close": 0.01438, "volume": 28349962.0, "close_time": 1732665599999, "quote_volume": 418230.330564, "trades": 2452, "taker_buy_base": 13528012.0, "taker_buy_quote": 200157.593192 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.01439, "high": 0.015412, "low": 0.014079, "close": 0.015209, "volume": 26862767.0, "close_time": 1732751999999, "quote_volume": 398991.445968, "trades": 2709, "taker_buy_base": 12742977.0, "taker_buy_quote": 189815.34291 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.015229, "high": 0.01595, "low": 0.014639, "close": 0.015464, "volume": 72508900.0, "close_time": 1732838399999, "quote_volume": 1106522.042308, "trades": 8307, "taker_buy_base": 34314877.0, "taker_buy_quote": 523740.27862 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.015511, "high": 0.015703, "low": 0.014819, "close": 0.015576, "volume": 34661813.0, "close_time": 1732924799999, "quote_volume": 525675.611266, "trades": 5912, "taker_buy_base": 22096543.0, "taker_buy_quote": 334716.673781 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.015562, "high": 0.01661, "low": 0.015259, "close": 0.016362, "volume": 49631727.0, "close_time": 1733011199999, "quote_volume": 801890.63631, "trades": 4079, "taker_buy_base": 23931485.0, "taker_buy_quote": 386329.138688 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.016272, "high": 0.017836, "low": 0.016001, "close": 0.01755, "volume": 65404501.0, "close_time": 1733097599999, "quote_volume": 1091874.060154, "trades": 4468, "taker_buy_base": 30929139.0, "taker_buy_quote": 517571.665201 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.017472, "high": 0.017795, "low": 0.014942, "close": 0.017432, "volume": 41860317.0, "close_time": 1733183999999, "quote_volume": 691328.514553, "trades": 3796, "taker_buy_base": 22626790.0, "taker_buy_quote": 372568.83437 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.017425, "high": 0.018493, "low": 0.015704, "close": 0.018029, "volume": 60403204.0, "close_time": 1733270399999, "quote_volume": 1036241.941084, "trades": 4469, "taker_buy_base": 27347658.0, "taker_buy_quote": 465189.921505 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.018048, "high": 0.018884, "low": 0.017003, "close": 0.017565, "volume": 58119288.0, "close_time": 1733356799999, "quote_volume": 1054753.973626, "trades": 5301, "taker_buy_base": 26338793.0, "taker_buy_quote": 478030.046238 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.017562, "high": 0.017576, "low": 0.015808, "close": 0.016691, "volume": 66853084.0, "close_time": 1733443199999, "quote_volume": 1139216.640712, "trades": 5435, "taker_buy_base": 29842624.0, "taker_buy_quote": 509732.24287 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.016695, "high": 0.017647, "low": 0.01632, "close": 0.017334, "volume": 71207798.0, "close_time": 1733529599999, "quote_volume": 1219944.971782, "trades": 5483, "taker_buy_base": 30524969.0, "taker_buy_quote": 523313.46879 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.017356, "high": 0.017583, "low": 0.0167, "close": 0.016901, "volume": 44431648.0, "close_time": 1733615999999, "quote_volume": 758670.704431, "trades": 3154, "taker_buy_base": 21384452.0, "taker_buy_quote": 365445.748985 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.016901, "high": 0.017191, "low": 0.016225, "close": 0.01711, "volume": 26848771.0, "close_time": 1733702399999, "quote_volume": 450586.927363, "trades": 1510, "taker_buy_base": 12781600.0, "taker_buy_quote": 214504.946435 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.017055, "high": 0.017055, "low": 0.011534, "close": 0.01387, "volume": 75672543.0, "close_time": 1733788799999, "quote_volume": 1117630.796289, "trades": 5434, "taker_buy_base": 35214555.0, "taker_buy_quote": 519921.177576 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.013828, "high": 0.014046, "low": 0.012, "close": 0.013543, "volume": 77927781.0, "close_time": 1733875199999, "quote_volume": 1025988.68547, "trades": 4773, "taker_buy_base": 27402925.0, "taker_buy_quote": 360446.860639 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.013499, "high": 0.014532, "low": 0.012862, "close": 0.014366, "volume": 62984610.0, "close_time": 1733961599999, "quote_volume": 878550.043626, "trades": 3501, "taker_buy_base": 30890972.0, "taker_buy_quote": 430856.524717 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.014392, "high": 0.01508, "low": 0.014192, "close": 0.014515, "volume": 50906178.0, "close_time": 1734047999999, "quote_volume": 746088.563142, "trades": 3344, "taker_buy_base": 25288890.0, "taker_buy_quote": 370496.367554 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.014537, "high": 0.0153, "low": 0.014068, "close": 0.0145, "volume": 32068785.0, "close_time": 1734134399999, "quote_volume": 459873.084445, "trades": 2217, "taker_buy_base": 19243858.0, "taker_buy_quote": 275872.234318 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.01451, "high": 0.01469, "low": 0.013419, "close": 0.013766, "volume": 23950935.0, "close_time": 1734220799999, "quote_volume": 334868.054741, "trades": 1531, "taker_buy_base": 10752477.0, "taker_buy_quote": 150649.79364 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.013714, "high": 0.0142, "low": 0.013282, "close": 0.014134, "volume": 23141092.0, "close_time": 1734307199999, "quote_volume": 320863.669593, "trades": 1282, "taker_buy_base": 11877704.0, "taker_buy_quote": 164604.032535 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.014204, "high": 0.014424, "low": 0.013135, "close": 0.013742, "volume": 50277064.0, "close_time": 1734393599999, "quote_volume": 690995.078376, "trades": 3770, "taker_buy_base": 24720909.0, "taker_buy_quote": 339762.09041 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.013728, "high": 0.013757, "low": 0.012588, "close": 0.012782, "volume": 49807109.0, "close_time": 1734479999999, "quote_volume": 658325.699225, "trades": 3202, "taker_buy_base": 23762342.0, "taker_buy_quote": 313762.498795 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.012775, "high": 0.014, "low": 0.01135, "close": 0.011529, "volume": 72370846.0, "close_time": 1734566399999, "quote_volume": 885219.802642, "trades": 6020, "taker_buy_base": 33017308.0, "taker_buy_quote": 404668.176456 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.011481, "high": 0.011633, "low": 0.01, "close": 0.010408, "volume": 97734832.0, "close_time": 1734652799999, "quote_volume": 1066620.222247, "trades": 6061, "taker_buy_base": 44398118.0, "taker_buy_quote": 485622.445837 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.010404, "high": 0.011047, "low": 0.009063, "close": 0.010973, "volume": 131083212.0, "close_time": 1734739199999, "quote_volume": 1351110.856185, "trades": 7319, "taker_buy_base": 61462598.0, "taker_buy_quote": 633621.501059 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.010967, "high": 0.011752, "low": 0.01037, "close": 0.010609, "volume": 109168922.0, "close_time": 1734825599999, "quote_volume": 1205229.721114, "trades": 5428, "taker_buy_base": 54031043.0, "taker_buy_quote": 596542.665156 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.01056, "high": 0.010962, "low": 0.010314, "close": 0.010611, "volume": 40185352.0, "close_time": 1734911999999, "quote_volume": 427836.961481, "trades": 3216, "taker_buy_base": 17680228.0, "taker_buy_quote": 188428.598236 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.010619, "high": 0.012092, "low": 0.010342, "close": 0.011944, "volume": 131116856.0, "close_time": 1734998399999, "quote_volume": 1487327.017678, "trades": 7833, "taker_buy_base": 40402068.0, "taker_buy_quote": 454209.68761 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.011931, "high": 0.012734, "low": 0.011416, "close": 0.012216, "volume": 95276194.0, "close_time": 1735084799999, "quote_volume": 1148849.175571, "trades": 4686, "taker_buy_base": 43095113.0, "taker_buy_quote": 519728.790286 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.012197, "high": 0.012945, "low": 0.012082, "close": 0.012516, "volume": 68797106.0, "close_time": 1735171199999, "quote_volume": 860787.984828, "trades": 4872, "taker_buy_base": 32332024.0, "taker_buy_quote": 404601.338029 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.01248, "high": 0.0126, "low": 0.011292, "close": 0.011479, "volume": 78401776.0, "close_time": 1735257599999, "quote_volume": 911994.646491, "trades": 4314, "taker_buy_base": 39072925.0, "taker_buy_quote": 454634.67957 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.011524, "high": 0.01206, "low": 0.01134, "close": 0.011477, "volume": 64041668.0, "close_time": 1735343999999, "quote_volume": 747095.959206, "trades": 3131, "taker_buy_base": 30694528.0, "taker_buy_quote": 357434.42752 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.011493, "high": 0.011952, "low": 0.011339, "close": 0.011844, "volume": 63094109.0, "close_time": 1735430399999, "quote_volume": 732234.792182, "trades": 2781, "taker_buy_base": 32959824.0, "taker_buy_quote": 382615.601664 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.011828, "high": 0.012175, "low": 0.011412, "close": 0.011618, "volume": 63953843.0, "close_time": 1735516799999, "quote_volume": 759348.855653, "trades": 2849, "taker_buy_base": 31730094.0, "taker_buy_quote": 376722.88227 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.011604, "high": 0.011926, "low": 0.01098, "close": 0.011349, "volume": 57823660.0, "close_time": 1735603199999, "quote_volume": 663260.378322, "trades": 3592, "taker_buy_base": 27351617.0, "taker_buy_quote": 313295.940858 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.011313, "high": 0.011825, "low": 0.010926, "close": 0.011373, "volume": 58963635.0, "close_time": 1735689599999, "quote_volume": 673880.466946, "trades": 3541, "taker_buy_base": 29066117.0, "taker_buy_quote": 332674.416028 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.011399, "high": 0.011891, "low": 0.010918, "close": 0.011778, "volume": 109374562.0, "close_time": 1735775999999, "quote_volume": 1254900.081491, "trades": 6557, "taker_buy_base": 57645645.0, "taker_buy_quote": 660602.030144 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.011783, "high": 0.012433, "low": 0.011648, "close": 0.012162, "volume": 149605346.0, "close_time": 1735862399999, "quote_volume": 1799905.383288, "trades": 11535, "taker_buy_base": 71806079.0, "taker_buy_quote": 856905.535366 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.012189, "high": 0.01269, "low": 0.011969, "close": 0.012662, "volume": 79758200.0, "close_time": 1735948799999, "quote_volume": 986335.974271, "trades": 4870, "taker_buy_base": 56450383.0, "taker_buy_quote": 698407.404131 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.012665, "high": 0.012964, "low": 0.012435, "close": 0.012847, "volume": 61871779.0, "close_time": 1736035199999, "quote_volume": 787875.70046, "trades": 4979, "taker_buy_base": 27075563.0, "taker_buy_quote": 344289.093051 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.012859, "high": 0.012899, "low": 0.012468, "close": 0.0127, "volume": 47967431.0, "close_time": 1736121599999, "quote_volume": 610137.313266, "trades": 4703, "taker_buy_base": 18655725.0, "taker_buy_quote": 237006.536251 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.012712, "high": 0.013002, "low": 0.012392, "close": 0.012682, "volume": 50405796.0, "close_time": 1736207999999, "quote_volume": 639600.404811, "trades": 5124, "taker_buy_base": 25070285.0, "taker_buy_quote": 318256.770767 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.012675, "high": 0.012724, "low": 0.011283, "close": 0.01135, "volume": 79049924.0, "close_time": 1736294399999, "quote_volume": 944419.053772, "trades": 6564, "taker_buy_base": 40092487.0, "taker_buy_quote": 478725.083767 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.011374, "high": 0.011451, "low": 0.0105, "close": 0.011119, "volume": 81245301.0, "close_time": 1736380799999, "quote_volume": 889950.551941, "trades": 7221, "taker_buy_base": 40561358.0, "taker_buy_quote": 444528.412617 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.011107, "high": 0.011291, "low": 0.010668, "close": 0.010966, "volume": 56153143.0, "close_time": 1736467199999, "quote_volume": 615815.229991, "trades": 5035, "taker_buy_base": 28631146.0, "taker_buy_quote": 313835.195186 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.010984, "high": 0.01134, "low": 0.010752, "close": 0.011107, "volume": 56333648.0, "close_time": 1736553599999, "quote_volume": 623025.288866, "trades": 4545, "taker_buy_base": 28247644.0, "taker_buy_quote": 312329.557532 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.011077, "high": 0.011323, "low": 0.010925, "close": 0.011114, "volume": 36365657.0, "close_time": 1736639999999, "quote_volume": 401851.970796, "trades": 3202, "taker_buy_base": 17312753.0, "taker_buy_quote": 191285.536121 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.011124, "high": 0.011243, "low": 0.01074, "close": 0.010894, "volume": 38056536.0, "close_time": 1736726399999, "quote_volume": 418278.609704, "trades": 4142, "taker_buy_base": 19327901.0, "taker_buy_quote": 212450.223978 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.010867, "high": 0.01114, "low": 0.009479, "close": 0.010145, "volume": 82490833.0, "close_time": 1736812799999, "quote_volume": 835241.460177, "trades": 6855, "taker_buy_base": 36537805.0, "taker_buy_quote": 370420.41365 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.010105, "high": 0.010712, "low": 0.010041, "close": 0.01064, "volume": 29418732.0, "close_time": 1736899199999, "quote_volume": 306943.218734, "trades": 2717, "taker_buy_base": 17165083.0, "taker_buy_quote": 178900.833868 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.010652, "high": 0.011342, "low": 0.010255, "close": 0.011261, "volume": 50054863.0, "close_time": 1736985599999, "quote_volume": 543332.318152, "trades": 4210, "taker_buy_base": 22885740.0, "taker_buy_quote": 248802.99132 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.011266, "high": 0.011274, "low": 0.010687, "close": 0.010963, "volume": 42261532.0, "close_time": 1737071999999, "quote_volume": 463817.305078, "trades": 4557, "taker_buy_base": 23045518.0, "taker_buy_quote": 252796.559737 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.01098, "high": 0.011603, "low": 0.01098, "close": 0.01153, "volume": 48915363.0, "close_time": 1737158399999, "quote_volume": 556344.348734, "trades": 5301, "taker_buy_base": 21515545.0, "taker_buy_quote": 244957.385139 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.011519, "high": 0.011589, "low": 0.010331, "close": 0.010598, "volume": 56671487.0, "close_time": 1737244799999, "quote_volume": 605095.127848, "trades": 6510, "taker_buy_base": 30190984.0, "taker_buy_quote": 321856.0702 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.0106, "high": 0.010795, "low": 0.009155, "close": 0.009444, "volume": 105744778.0, "close_time": 1737331199999, "quote_volume": 1046855.660774, "trades": 10619, "taker_buy_base": 48943808.0, "taker_buy_quote": 484331.926506 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.00943, "high": 0.010143, "low": 0.00903, "close": 0.009434, "volume": 112455098.0, "close_time": 1737417599999, "quote_volume": 1075421.35117, "trades": 8764, "taker_buy_base": 61745889.0, "taker_buy_quote": 591750.906636 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.009449, "high": 0.01014, "low": 0.009092, "close": 0.010032, "volume": 29322715.0, "close_time": 1737503999999, "quote_volume": 281747.439769, "trades": 2930, "taker_buy_base": 15086476.0, "taker_buy_quote": 145347.147634 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.010012, "high": 0.010109, "low": 0.009645, "close": 0.009668, "volume": 16796904.0, "close_time": 1737590399999, "quote_volume": 166014.612764, "trades": 1774, "taker_buy_base": 6643937.0, "taker_buy_quote": 65742.153448 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.00967, "high": 0.009808, "low": 0.009276, "close": 0.009591, "volume": 24346396.0, "close_time": 1737676799999, "quote_volume": 231395.537473, "trades": 2854, "taker_buy_base": 12521328.0, "taker_buy_quote": 119176.423923 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.00963, "high": 0.009892, "low": 0.009113, "close": 0.009226, "volume": 26898093.0, "close_time": 1737763199999, "quote_volume": 255855.056453, "trades": 1745, "taker_buy_base": 12342607.0, "taker_buy_quote": 117586.215718 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.009237, "high": 0.009407, "low": 0.008994, "close": 0.009265, "volume": 16362165.0, "close_time": 1737849599999, "quote_volume": 150378.644377, "trades": 1230, "taker_buy_base": 7838150.0, "taker_buy_quote": 72017.075309 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.00927, "high": 0.00944, "low": 0.00902, "close": 0.009039, "volume": 18190314.0, "close_time": 1737935999999, "quote_volume": 169368.730237, "trades": 1141, "taker_buy_base": 9227474.0, "taker_buy_quote": 85864.320873 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.009035, "high": 0.00925, "low": 0.007994, "close": 0.008695, "volume": 70398004.0, "close_time": 1738022399999, "quote_volume": 596834.372803, "trades": 5442, "taker_buy_base": 32728462.0, "taker_buy_quote": 277926.621349 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.008745, "high": 0.008848, "low": 0.007766, "close": 0.007834, "volume": 75392692.0, "close_time": 1738108799999, "quote_volume": 627821.294854, "trades": 5217, "taker_buy_base": 46596254.0, "taker_buy_quote": 390264.976315 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.007821, "high": 0.008475, "low": 0.00775, "close": 0.008207, "volume": 60467121.0, "close_time": 1738195199999, "quote_volume": 488743.259449, "trades": 4359, "taker_buy_base": 27792849.0, "taker_buy_quote": 224467.612615 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.008192, "high": 0.00872, "low": 0.008095, "close": 0.008555, "volume": 23523371.0, "close_time": 1738281599999, "quote_volume": 200766.10109, "trades": 1566, "taker_buy_base": 10747531.0, "taker_buy_quote": 91730.066512 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.008579, "high": 0.008837, "low": 0.008354, "close": 0.008418, "volume": 30483071.0, "close_time": 1738367999999, "quote_volume": 261687.470867, "trades": 1901, "taker_buy_base": 14487405.0, "taker_buy_quote": 124274.013235 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.00842, "high": 0.00857, "low": 0.007635, "close": 0.007709, "volume": 32335024.0, "close_time": 1738454399999, "quote_volume": 262159.691945, "trades": 2151, "taker_buy_base": 16606227.0, "taker_buy_quote": 134273.606292 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.007692, "high": 0.007804, "low": 0.006382, "close": 0.00675, "volume": 143992152.0, "close_time": 1738540799999, "quote_volume": 1025327.293007, "trades": 8847, "taker_buy_base": 67651828.0, "taker_buy_quote": 483397.466877 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.006748, "high": 0.007084, "low": 0.004925, "close": 0.00702, "volume": 244077628.0, "close_time": 1738627199999, "quote_volume": 1496951.367866, "trades": 13219, "taker_buy_base": 110513491.0, "taker_buy_quote": 680420.429044 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.007031, "high": 0.007064, "low": 0.006317, "close": 0.006618, "volume": 67175448.0, "close_time": 1738713599999, "quote_volume": 446522.171954, "trades": 3550, "taker_buy_base": 33302038.0, "taker_buy_quote": 221377.550274 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.006579, "high": 0.006738, "low": 0.006325, "close": 0.0064, "volume": 40294272.0, "close_time": 1738799999999, "quote_volume": 264215.56746, "trades": 1850, "taker_buy_base": 19530414.0, "taker_buy_quote": 128122.715994 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.006385, "high": 0.006556, "low": 0.006016, "close": 0.006058, "volume": 35627735.0, "close_time": 1738886399999, "quote_volume": 222324.471234, "trades": 1689, "taker_buy_base": 17115912.0, "taker_buy_quote": 106798.062115 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.006113, "high": 0.006549, "low": 0.005874, "close": 0.006062, "volume": 37125829.0, "close_time": 1738972799999, "quote_volume": 229648.398685, "trades": 1605, "taker_buy_base": 17880082.0, "taker_buy_quote": 110526.516366 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.006028, "high": 0.006448, "low": 0.005964, "close": 0.006426, "volume": 18016018.0, "close_time": 1739059199999, "quote_volume": 109995.85311, "trades": 735, "taker_buy_base": 9096842.0, "taker_buy_quote": 55796.090229 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.006427, "high": 0.006608, "low": 0.006037, "close": 0.006329, "volume": 31492849.0, "close_time": 1739145599999, "quote_volume": 201428.272986, "trades": 3008, "taker_buy_base": 14903295.0, "taker_buy_quote": 95450.88641 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.006329, "high": 0.006401, "low": 0.006, "close": 0.006298, "volume": 21620432.0, "close_time": 1739231999999, "quote_volume": 134491.637908, "trades": 1382, "taker_buy_base": 11153154.0, "taker_buy_quote": 69312.176667 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.006322, "high": 0.006772, "low": 0.006142, "close": 0.006228, "volume": 25043331.0, "close_time": 1739318399999, "quote_volume": 161217.653157, "trades": 1105, "taker_buy_base": 11169880.0, "taker_buy_quote": 72322.993768 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.006216, "high": 0.006512, "low": 0.00591, "close": 0.006462, "volume": 28721608.0, "close_time": 1739404799999, "quote_volume": 177145.873235, "trades": 1481, "taker_buy_base": 14158942.0, "taker_buy_quote": 87282.423374 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.006456, "high": 0.006559, "low": 0.006167, "close": 0.006319, "volume": 14891791.0, "close_time": 1739491199999, "quote_volume": 93983.752082, "trades": 746, "taker_buy_base": 6333588.0, "taker_buy_quote": 39968.400837 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.006313, "high": 0.006644, "low": 0.006272, "close": 0.006482, "volume": 18727776.0, "close_time": 1739577599999, "quote_volume": 120233.80942, "trades": 1300, "taker_buy_base": 10260745.0, "taker_buy_quote": 65928.563716 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.00645, "high": 0.00649, "low": 0.00617, "close": 0.006212, "volume": 13874687.0, "close_time": 1739663999999, "quote_volume": 87980.792774, "trades": 1040, "taker_buy_base": 6540683.0, "taker_buy_quote": 41603.151016 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.006215, "high": 0.006368, "low": 0.006121, "close": 0.006198, "volume": 6436071.0, "close_time": 1739750399999, "quote_volume": 40125.993364, "trades": 790, "taker_buy_base": 2295616.0, "taker_buy_quote": 14363.674743 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.006246, "high": 0.007238, "low": 0.006203, "close": 0.006781, "volume": 47737691.0, "close_time": 1739836799999, "quote_volume": 325236.269578, "trades": 4315, "taker_buy_base": 26464529.0, "taker_buy_quote": 180149.623248 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.006769, "high": 0.00677, "low": 0.005869, "close": 0.006131, "volume": 27862985.0, "close_time": 1739923199999, "quote_volume": 172323.220011, "trades": 2098, "taker_buy_base": 11418386.0, "taker_buy_quote": 70693.34114 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.006129, "high": 0.006369, "low": 0.005975, "close": 0.006348, "volume": 8811173.0, "close_time": 1740009599999, "quote_volume": 54768.129908, "trades": 726, "taker_buy_base": 4573293.0, "taker_buy_quote": 28443.237226 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.006334, "high": 0.006585, "low": 0.006298, "close": 0.00657, "volume": 14122463.0, "close_time": 1740095999999, "quote_volume": 90769.816545, "trades": 860, "taker_buy_base": 8798408.0, "taker_buy_quote": 56546.670358 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.006582, "high": 0.007133, "low": 0.006408, "close": 0.006461, "volume": 32397924.0, "close_time": 1740182399999, "quote_volume": 221132.906555, "trades": 3221, "taker_buy_base": 15306379.0, "taker_buy_quote": 105058.702585 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.006403, "high": 0.006885, "low": 0.0064, "close": 0.006819, "volume": 12647155.0, "close_time": 1740268799999, "quote_volume": 84537.255817, "trades": 1264, "taker_buy_base": 4195702.0, "taker_buy_quote": 27977.080539 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.006746, "high": 0.00686, "low": 0.006545, "close": 0.006684, "volume": 4220121.0, "close_time": 1740355199999, "quote_volume": 28423.177934, "trades": 802, "taker_buy_base": 1476323.0, "taker_buy_quote": 9888.400174 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.006688, "high": 0.006703, "low": 0.005842, "close": 0.005917, "volume": 19433473.0, "close_time": 1740441599999, "quote_volume": 119011.875946, "trades": 1304, "taker_buy_base": 6701766.0, "taker_buy_quote": 41135.910955 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.005944, "high": 0.005951, "low": 0.005451, "close": 0.005847, "volume": 41089473.0, "close_time": 1740527999999, "quote_volume": 234008.262465, "trades": 3149, "taker_buy_base": 19293297.0, "taker_buy_quote": 110055.080461 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.005836, "high": 0.005921, "low": 0.005466, "close": 0.005693, "volume": 17021751.0, "close_time": 1740614399999, "quote_volume": 96561.868415, "trades": 1306, "taker_buy_base": 7946090.0, "taker_buy_quote": 45160.824883 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.005715, "high": 0.006197, "low": 0.005638, "close": 0.006093, "volume": 44615418.0, "close_time": 1740700799999, "quote_volume": 267622.455591, "trades": 2300, "taker_buy_base": 17947698.0, "taker_buy_quote": 107435.347109 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.00609, "high": 0.007713, "low": 0.00609, "close": 0.006779, "volume": 177146251.0, "close_time": 1740787199999, "quote_volume": 1236198.06964, "trades": 13097, "taker_buy_base": 103066633.0, "taker_buy_quote": 719969.969479 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.006783, "high": 0.007172, "low": 0.006322, "close": 0.006499, "volume": 40729713.0, "close_time": 1740873599999, "quote_volume": 272506.683971, "trades": 2546, "taker_buy_base": 17658320.0, "taker_buy_quote": 118713.735218 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.006474, "high": 0.006957, "low": 0.006313, "close": 0.006808, "volume": 76768455.0, "close_time": 1740959999999, "quote_volume": 514397.724693, "trades": 4322, "taker_buy_base": 34627107.0, "taker_buy_quote": 231816.491637 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.006762, "high": 0.006775, "low": 0.005878, "close": 0.00598, "volume": 91880967.0, "close_time": 1741046399999, "quote_volume": 591179.342586, "trades": 16082, "taker_buy_base": 40523561.0, "taker_buy_quote": 260327.822152 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.005937, "high": 0.00605, "low": 0.005479, "close": 0.005968, "volume": 39945826.0, "close_time": 1741132799999, "quote_volume": 230399.685809, "trades": 9635, "taker_buy_base": 17485225.0, "taker_buy_quote": 101111.421411 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.005962, "high": 0.006234, "low": 0.005838, "close": 0.006178, "volume": 24373110.0, "close_time": 1741219199999, "quote_volume": 147997.400739, "trades": 4294, "taker_buy_base": 11283426.0, "taker_buy_quote": 68595.78037 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.006159, "high": 0.006226, "low": 0.005756, "close": 0.0058, "volume": 18476311.0, "close_time": 1741305599999, "quote_volume": 110583.820111, "trades": 2723, "taker_buy_base": 7873984.0, "taker_buy_quote": 47288.151209 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.005806, "high": 0.005888, "low": 0.005486, "close": 0.005617, "volume": 25634234.0, "close_time": 1741391999999, "quote_volume": 146870.594356, "trades": 5350, "taker_buy_base": 13728858.0, "taker_buy_quote": 78756.760695 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.005627, "high": 0.005694, "low": 0.005435, "close": 0.00554, "volume": 25863713.0, "close_time": 1741478399999, "quote_volume": 143319.070822, "trades": 2533, "taker_buy_base": 15003009.0, "taker_buy_quote": 83016.429338 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.00555, "high": 0.005554, "low": 0.004708, "close": 0.00477, "volume": 40201998.0, "close_time": 1741564799999, "quote_volume": 202689.611315, "trades": 2730, "taker_buy_base": 16005877.0, "taker_buy_quote": 80271.838569 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.004779, "high": 0.005344, "low": 0.004389, "close": 0.004506, "volume": 77215725.0, "close_time": 1741651199999, "quote_volume": 370948.329122, "trades": 5505, "taker_buy_base": 37526598.0, "taker_buy_quote": 179630.697136 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.004523, "high": 0.004836, "low": 0.004186, "close": 0.00474, "volume": 35981725.0, "close_time": 1741737599999, "quote_volume": 164422.210972, "trades": 3963, "taker_buy_base": 17715058.0, "taker_buy_quote": 80889.960346 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.004746, "high": 0.004905, "low": 0.00448, "close": 0.004852, "volume": 34536837.0, "close_time": 1741823999999, "quote_volume": 164162.478024, "trades": 3036, "taker_buy_base": 17891352.0, "taker_buy_quote": 85090.99809 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.00485, "high": 0.00492, "low": 0.004557, "close": 0.004725, "volume": 27601787.0, "close_time": 1741910399999, "quote_volume": 132041.480264, "trades": 1921, "taker_buy_base": 17218533.0, "taker_buy_quote": 82532.675919 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.004726, "high": 0.004937, "low": 0.004707, "close": 0.004869, "volume": 20098568.0, "close_time": 1741996799999, "quote_volume": 97255.641058, "trades": 1762, "taker_buy_base": 11004745.0, "taker_buy_quote": 53245.196993 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.00487, "high": 0.005061, "low": 0.004836, "close": 0.005025, "volume": 15417446.0, "close_time": 1742083199999, "quote_volume": 76734.825559, "trades": 835, "taker_buy_base": 10292731.0, "taker_buy_quote": 51389.54827 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.005024, "high": 0.005026, "low": 0.004781, "close": 0.004819, "volume": 18862824.0, "close_time": 1742169599999, "quote_volume": 92364.730119, "trades": 992, "taker_buy_base": 9704829.0, "taker_buy_quote": 47413.486831 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.004836, "high": 0.005129, "low": 0.004818, "close": 0.00508, "volume": 16463089.0, "close_time": 1742255999999, "quote_volume": 82594.223876, "trades": 927, "taker_buy_base": 9062258.0, "taker_buy_quote": 45395.66531 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.005076, "high": 0.005076, "low": 0.00481, "close": 0.004947, "volume": 13520716.0, "close_time": 1742342399999, "quote_volume": 66452.790062, "trades": 635, "taker_buy_base": 7654237.0, "taker_buy_quote": 37669.626411 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.004958, "high": 0.006097, "low": 0.004914, "close": 0.005304, "volume": 131857939.0, "close_time": 1742428799999, "quote_volume": 719773.257683, "trades": 11607, "taker_buy_base": 64547080.0, "taker_buy_quote": 351820.167304 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.005313, "high": 0.005338, "low": 0.004961, "close": 0.005087, "volume": 40407496.0, "close_time": 1742515199999, "quote_volume": 205765.030713, "trades": 6251, "taker_buy_base": 20362096.0, "taker_buy_quote": 103695.002417 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.005085, "high": 0.005135, "low": 0.004904, "close": 0.004965, "volume": 58704693.0, "close_time": 1742601599999, "quote_volume": 294822.325181, "trades": 6811, "taker_buy_base": 26504140.0, "taker_buy_quote": 132798.017665 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.004964, "high": 0.005477, "low": 0.004962, "close": 0.005462, "volume": 117306449.0, "close_time": 1742687999999, "quote_volume": 617684.231523, "trades": 12760, "taker_buy_base": 59400907.0, "taker_buy_quote": 313527.065537 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.005464, "high": 0.006001, "low": 0.005166, "close": 0.005295, "volume": 135036368.0, "close_time": 1742774399999, "quote_volume": 744686.491064, "trades": 12935, "taker_buy_base": 65820646.0, "taker_buy_quote": 362955.321015 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.005291, "high": 0.00548, "low": 0.005163, "close": 0.005386, "volume": 42563814.0, "close_time": 1742860799999, "quote_volume": 228136.611271, "trades": 5806, "taker_buy_base": 20331930.0, "taker_buy_quote": 109146.141873 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.005394, "high": 0.005532, "low": 0.0053, "close": 0.005518, "volume": 24882873.0, "close_time": 1742947199999, "quote_volume": 135128.417614, "trades": 1267, "taker_buy_base": 9837393.0, "taker_buy_quote": 53536.97429 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.005518, "high": 0.005919, "low": 0.005455, "close": 0.00563, "volume": 82887984.0, "close_time": 1743033599999, "quote_volume": 468147.405236, "trades": 3905, "taker_buy_base": 50125216.0, "taker_buy_quote": 283072.547553 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.00563, "high": 0.00611, "low": 0.005526, "close": 0.005893, "volume": 57372366.0, "close_time": 1743119999999, "quote_volume": 332634.610986, "trades": 3246, "taker_buy_base": 28720412.0, "taker_buy_quote": 166723.613109 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.005893, "high": 0.005909, "low": 0.005092, "close": 0.005263, "volume": 68829818.0, "close_time": 1743206399999, "quote_volume": 374304.245344, "trades": 3739, "taker_buy_base": 24129594.0, "taker_buy_quote": 130491.533905 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.005257, "high": 0.00536, "low": 0.004719, "close": 0.004848, "volume": 51504130.0, "close_time": 1743292799999, "quote_volume": 254202.616328, "trades": 2487, "taker_buy_base": 19630548.0, "taker_buy_quote": 96211.782387 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.004832, "high": 0.004956, "low": 0.004729, "close": 0.004798, "volume": 27250158.0, "close_time": 1743379199999, "quote_volume": 132283.130047, "trades": 1998, "taker_buy_base": 12179374.0, "taker_buy_quote": 59180.721659 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.004803, "high": 0.004836, "low": 0.00451, "close": 0.004685, "volume": 56990231.0, "close_time": 1743465599999, "quote_volume": 266667.623753, "trades": 3614, "taker_buy_base": 27599629.0, "taker_buy_quote": 129356.214602 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.004675, "high": 0.004856, "low": 0.004655, "close": 0.004709, "volume": 78326762.0, "close_time": 1743551999999, "quote_volume": 372688.206665, "trades": 3931, "taker_buy_base": 46221348.0, "taker_buy_quote": 220070.420512 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.004701, "high": 0.004764, "low": 0.004275, "close": 0.00437, "volume": 114371771.0, "close_time": 1743638399999, "quote_volume": 520058.276696, "trades": 4872, "taker_buy_base": 50908557.0, "taker_buy_quote": 231776.173993 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.004369, "high": 0.004583, "low": 0.004281, "close": 0.004446, "volume": 64454784.0, "close_time": 1743724799999, "quote_volume": 284145.659913, "trades": 3260, "taker_buy_base": 33709688.0, "taker_buy_quote": 148647.679822 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.004456, "high": 0.004507, "low": 0.004315, "close": 0.004494, "volume": 65201509.0, "close_time": 1743811199999, "quote_volume": 288874.841577, "trades": 3756, "taker_buy_base": 31565424.0, "taker_buy_quote": 139928.469966 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.004496, "high": 0.004544, "low": 0.004393, "close": 0.004471, "volume": 32456229.0, "close_time": 1743897599999, "quote_volume": 145044.627308, "trades": 1722, "taker_buy_base": 16870699.0, "taker_buy_quote": 75393.255082 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.004461, "high": 0.004493, "low": 0.003707, "close": 0.003811, "volume": 196435211.0, "close_time": 1743983999999, "quote_volume": 787750.378184, "trades": 7949, "taker_buy_base": 97660659.0, "taker_buy_quote": 389936.823975 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.00381, "high": 0.003984, "low": 0.003403, "close": 0.003826, "volume": 220434931.0, "close_time": 1744070399999, "quote_volume": 812408.556449, "trades": 7809, "taker_buy_base": 112290721.0, "taker_buy_quote": 412512.705312 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.003821, "high": 0.003928, "low": 0.003569, "close": 0.003581, "volume": 78704942.0, "close_time": 1744156799999, "quote_volume": 295949.9645, "trades": 2815, "taker_buy_base": 32040252.0, "taker_buy_quote": 120418.302031 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.003579, "high": 0.004095, "low": 0.003427, "close": 0.004047, "volume": 174290010.0, "close_time": 1744243199999, "quote_volume": 656551.453591, "trades": 6045, "taker_buy_base": 86751797.0, "taker_buy_quote": 326343.168391 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.004047, "high": 0.004189, "low": 0.003836, "close": 0.00398, "volume": 167535056.0, "close_time": 1744329599999, "quote_volume": 676831.408402, "trades": 6434, "taker_buy_base": 74536831.0, "taker_buy_quote": 300706.122435 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.003977, "high": 0.004247, "low": 0.003928, "close": 0.004214, "volume": 88494291.0, "close_time": 1744415999999, "quote_volume": 366104.265568, "trades": 3692, "taker_buy_base": 45311429.0, "taker_buy_quote": 187356.569864 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.004214, "high": 0.00453, "low": 0.004139, "close": 0.004454, "volume": 106299010.0, "close_time": 1744502399999, "quote_volume": 458456.334876, "trades": 4166, "taker_buy_base": 54387876.0, "taker_buy_quote": 234687.412664 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.004454, "high": 0.005194, "low": 0.004267, "close": 0.004334, "volume": 346262712.0, "close_time": 1744588799999, "quote_volume": 1625209.073338, "trades": 19767, "taker_buy_base": 181110212.0, "taker_buy_quote": 850148.451543 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.004335, "high": 0.004456, "low": 0.004195, "close": 0.004399, "volume": 185874767.0, "close_time": 1744675199999, "quote_volume": 801967.380814, "trades": 8530, "taker_buy_base": 83710879.0, "taker_buy_quote": 361230.27048 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.004401, "high": 0.004496, "low": 0.004268, "close": 0.00435, "volume": 121217028.0, "close_time": 1744761599999, "quote_volume": 531094.083996, "trades": 5183, "taker_buy_base": 60943435.0, "taker_buy_quote": 267262.053681 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.004355, "high": 0.004398, "low": 0.004171, "close": 0.004274, "volume": 69734892.0, "close_time": 1744847999999, "quote_volume": 298267.184716, "trades": 3001, "taker_buy_base": 32457354.0, "taker_buy_quote": 138981.7434 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.00427, "high": 0.004375, "low": 0.004199, "close": 0.004309, "volume": 38005341.0, "close_time": 1744934399999, "quote_volume": 163277.273993, "trades": 2129, "taker_buy_base": 19348327.0, "taker_buy_quote": 83121.193763 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.004301, "high": 0.004511, "low": 0.004255, "close": 0.004497, "volume": 50761029.0, "close_time": 1745020799999, "quote_volume": 224747.734967, "trades": 3007, "taker_buy_base": 22073653.0, "taker_buy_quote": 98146.193093 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.004496, "high": 0.004574, "low": 0.00442, "close": 0.004521, "volume": 41334078.0, "close_time": 1745107199999, "quote_volume": 184951.413745, "trades": 3340, "taker_buy_base": 20331632.0, "taker_buy_quote": 91036.858238 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.00452, "high": 0.004622, "low": 0.004406, "close": 0.004604, "volume": 38737058.0, "close_time": 1745193599999, "quote_volume": 175138.703837, "trades": 3656, "taker_buy_base": 17545494.0, "taker_buy_quote": 79493.675005 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.004604, "high": 0.005, "low": 0.004596, "close": 0.004788, "volume": 83889498.0, "close_time": 1745279999999, "quote_volume": 403136.589876, "trades": 6580, "taker_buy_base": 40789533.0, "taker_buy_quote": 195813.485022 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.004775, "high": 0.004974, "low": 0.004539, "close": 0.00496, "volume": 92997135.0, "close_time": 1745366399999, "quote_volume": 440337.834887, "trades": 6966, "taker_buy_base": 43454727.0, "taker_buy_quote": 206200.83986 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.004963, "high": 0.005124, "low": 0.004868, "close": 0.004967, "volume": 83650985.0, "close_time": 1745452799999, "quote_volume": 417118.233006, "trades": 6796, "taker_buy_base": 39295818.0, "taker_buy_quote": 196083.433883 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004978, "high": 0.005019, "low": 0.004697, "close": 0.005005, "volume": 41412796.0, "close_time": 1745539199999, "quote_volume": 202726.584152, "trades": 3666, "taker_buy_base": 19858055.0, "taker_buy_quote": 97274.079997 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.005013, "high": 0.0053, "low": 0.004965, "close": 0.005217, "volume": 107227699.0, "close_time": 1745625599999, "quote_volume": 552198.182795, "trades": 7610, "taker_buy_base": 35132420.0, "taker_buy_quote": 181489.456077 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.005222, "high": 0.005464, "low": 0.005142, "close": 0.005235, "volume": 105149659.0, "close_time": 1745711999999, "quote_volume": 554398.814904, "trades": 6184, "taker_buy_base": 68778335.0, "taker_buy_quote": 361661.45031 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.005235, "high": 0.005278, "low": 0.00495, "close": 0.004955, "volume": 48649207.0, "close_time": 1745798399999, "quote_volume": 245317.593812, "trades": 2758, "taker_buy_base": 23017770.0, "taker_buy_quote": 116046.167623 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004944, "high": 0.005123, "low": 0.004798, "close": 0.00503, "volume": 64268612.0, "close_time": 1745884799999, "quote_volume": 318797.416401, "trades": 3445, "taker_buy_base": 35986117.0, "taker_buy_quote": 177170.338666 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.005034, "high": 0.005341, "low": 0.00492, "close": 0.004981, "volume": 75031423.0, "close_time": 1745971199999, "quote_volume": 389170.028663, "trades": 5265, "taker_buy_base": 37857369.0, "taker_buy_quote": 196853.108524 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004963, "high": 0.005219, "low": 0.004741, "close": 0.004969, "volume": 85495485.0, "close_time": 1746057599999, "quote_volume": 426031.591716, "trades": 4252, "taker_buy_base": 40815432.0, "taker_buy_quote": 204145.190648 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004971, "high": 0.005179, "low": 0.004895, "close": 0.005125, "volume": 62521138.0, "close_time": 1746143999999, "quote_volume": 317654.111581, "trades": 3292, "taker_buy_base": 30063641.0, "taker_buy_quote": 153131.43962 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.005121, "high": 0.00525, "low": 0.005048, "close": 0.005125, "volume": 57075252.0, "close_time": 1746230399999, "quote_volume": 292976.151126, "trades": 2526, "taker_buy_base": 34507128.0, "taker_buy_quote": 177032.385525 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.005113, "high": 0.005113, "low": 0.004733, "close": 0.004816, "volume": 54210230.0, "close_time": 1746316799999, "quote_volume": 264323.168171, "trades": 2885, "taker_buy_base": 17182688.0, "taker_buy_quote": 84233.604802 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004803, "high": 0.004808, "low": 0.004556, "close": 0.004603, "volume": 65729546.0, "close_time": 1746403199999, "quote_volume": 307256.419622, "trades": 3096, "taker_buy_base": 41916548.0, "taker_buy_quote": 196085.09498 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.00459, "high": 0.004686, "low": 0.0045, "close": 0.004593, "volume": 47211906.0, "close_time": 1746489599999, "quote_volume": 217479.658722, "trades": 2373, "taker_buy_base": 16648405.0, "taker_buy_quote": 76630.010866 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0046, "high": 0.004643, "low": 0.004319, "close": 0.00449, "volume": 47695928.0, "close_time": 1746575999999, "quote_volume": 212205.401309, "trades": 2502, "taker_buy_base": 20125124.0, "taker_buy_quote": 89508.95655 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.00451, "high": 0.004594, "low": 0.004434, "close": 0.004561, "volume": 36336360.0, "close_time": 1746662399999, "quote_volume": 163997.818076, "trades": 1797, "taker_buy_base": 19016282.0, "taker_buy_quote": 85858.185022 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.004571, "high": 0.005062, "low": 0.004568, "close": 0.005053, "volume": 117356968.0, "close_time": 1746748799999, "quote_volume": 572744.686654, "trades": 4857, "taker_buy_base": 65150613.0, "taker_buy_quote": 316733.347805 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005057, "high": 0.005449, "low": 0.005052, "close": 0.00544, "volume": 90181826.0, "close_time": 1746835199999, "quote_volume": 472826.82017, "trades": 5610, "taker_buy_base": 48486778.0, "taker_buy_quote": 254628.712746 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005432, "high": 0.005863, "low": 0.005391, "close": 0.00584, "volume": 104230290.0, "close_time": 1746921599999, "quote_volume": 581085.907609, "trades": 6147, "taker_buy_base": 49187581.0, "taker_buy_quote": 274709.272011 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.005853, "high": 0.006067, "low": 0.005686, "close": 0.005808, "volume": 98434469.0, "close_time": 1747007999999, "quote_volume": 580487.032166, "trades": 6491, "taker_buy_base": 57606545.0, "taker_buy_quote": 340263.510842 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.005811, "high": 0.006146, "low": 0.005459, "close": 0.006104, "volume": 135347614.0, "close_time": 1747094399999, "quote_volume": 796508.092207, "trades": 8061, "taker_buy_base": 67666584.0, "taker_buy_quote": 397728.704635 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.006112, "high": 0.006554, "low": 0.005608, "close": 0.00607, "volume": 142243137.0, "close_time": 1747180799999, "quote_volume": 846782.256211, "trades": 10364, "taker_buy_base": 73664280.0, "taker_buy_quote": 439121.967826 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.006063, "high": 0.006165, "low": 0.005734, "close": 0.005776, "volume": 63391861.0, "close_time": 1747267199999, "quote_volume": 373606.28857, "trades": 4760, "taker_buy_base": 29944470.0, "taker_buy_quote": 176662.795119 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005782, "high": 0.005837, "low": 0.005145, "close": 0.005295, "volume": 82119887.0, "close_time": 1747353599999, "quote_volume": 446403.606148, "trades": 4760, "taker_buy_base": 33708593.0, "taker_buy_quote": 184269.423083 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.005296, "high": 0.005624, "low": 0.005239, "close": 0.005289, "volume": 77883242.0, "close_time": 1747439999999, "quote_volume": 421814.474173, "trades": 4271, "taker_buy_base": 46052883.0, "taker_buy_quote": 250009.520311 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005292, "high": 0.005311, "low": 0.004956, "close": 0.00501, "volume": 50698033.0, "close_time": 1747526399999, "quote_volume": 257699.43049, "trades": 3027, "taker_buy_base": 26193863.0, "taker_buy_quote": 132839.188628 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.005008, "high": 0.00557, "low": 0.004926, "close": 0.005296, "volume": 58833319.0, "close_time": 1747612799999, "quote_volume": 304204.994485, "trades": 3256, "taker_buy_base": 30313112.0, "taker_buy_quote": 158134.060379 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005299, "high": 0.005313, "low": 0.004886, "close": 0.005144, "volume": 37405063.0, "close_time": 1747699199999, "quote_volume": 188663.418447, "trades": 2246, "taker_buy_base": 17590551.0, "taker_buy_quote": 88924.960189 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.00514, "high": 0.005255, "low": 0.005009, "close": 0.005181, "volume": 24826176.0, "close_time": 1747785599999, "quote_volume": 127336.942776, "trades": 1611, "taker_buy_base": 13180539.0, "taker_buy_quote": 67718.019547 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005183, "high": 0.005397, "low": 0.005087, "close": 0.00529, "volume": 42991543.0, "close_time": 1747871999999, "quote_volume": 224301.602251, "trades": 2742, "taker_buy_base": 20767121.0, "taker_buy_quote": 108596.72958 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005289, "high": 0.0058, "low": 0.005281, "close": 0.005609, "volume": 54683870.0, "close_time": 1747958399999, "quote_volume": 299944.686586, "trades": 3416, "taker_buy_base": 32494435.0, "taker_buy_quote": 178314.564698 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.005614, "high": 0.00576, "low": 0.005102, "close": 0.005121, "volume": 56940120.0, "close_time": 1748044799999, "quote_volume": 307278.111926, "trades": 3570, "taker_buy_base": 27438827.0, "taker_buy_quote": 148403.709998 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005126, "high": 0.005278, "low": 0.005088, "close": 0.005113, "volume": 28137446.0, "close_time": 1748131199999, "quote_volume": 146271.757382, "trades": 5647, "taker_buy_base": 14120860.0, "taker_buy_quote": 73369.226666 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005112, "high": 0.005144, "low": 0.004816, "close": 0.005057, "volume": 59048569.0, "close_time": 1748217599999, "quote_volume": 292871.415163, "trades": 7971, "taker_buy_base": 23327246.0, "taker_buy_quote": 115688.738203 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.005056, "high": 0.005125, "low": 0.004899, "close": 0.004951, "volume": 34303719.0, "close_time": 1748303999999, "quote_volume": 172449.071068, "trades": 6561, "taker_buy_base": 19468722.0, "taker_buy_quote": 97906.435056 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.00495, "high": 0.005198, "low": 0.004816, "close": 0.005081, "volume": 34955977.0, "close_time": 1748390399999, "quote_volume": 175378.47226, "trades": 3199, "taker_buy_base": 14717401.0, "taker_buy_quote": 74058.146796 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.005066, "high": 0.00517, "low": 0.004884, "close": 0.005022, "volume": 34762666.0, "close_time": 1748476799999, "quote_volume": 174739.474349, "trades": 3088, "taker_buy_base": 12350727.0, "taker_buy_quote": 62242.856274 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.005026, "high": 0.005159, "low": 0.004816, "close": 0.004823, "volume": 49957928.0, "close_time": 1748563199999, "quote_volume": 249618.087781, "trades": 3056, "taker_buy_base": 28754130.0, "taker_buy_quote": 144316.966313 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.004828, "high": 0.004863, "low": 0.004245, "close": 0.004274, "volume": 80371459.0, "close_time": 1748649599999, "quote_volume": 365209.018023, "trades": 5235, "taker_buy_base": 37392667.0, "taker_buy_quote": 169651.110565 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.004289, "high": 0.00436, "low": 0.004121, "close": 0.004309, "volume": 54180594.0, "close_time": 1748735999999, "quote_volume": 229124.96212, "trades": 3997, "taker_buy_base": 27214910.0, "taker_buy_quote": 114976.610458 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.004311, "high": 0.004455, "low": 0.004196, "close": 0.004431, "volume": 35835111.0, "close_time": 1748822399999, "quote_volume": 154422.501221, "trades": 2893, "taker_buy_base": 23564202.0, "taker_buy_quote": 101559.849177 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.00443, "high": 0.004485, "low": 0.003956, "close": 0.004315, "volume": 164031043.0, "close_time": 1748908799999, "quote_volume": 687862.235333, "trades": 8245, "taker_buy_base": 85441796.0, "taker_buy_quote": 358254.653919 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.004324, "high": 0.004391, "low": 0.004172, "close": 0.004237, "volume": 99049596.0, "close_time": 1748995199999, "quote_volume": 422801.974693, "trades": 5147, "taker_buy_base": 48378926.0, "taker_buy_quote": 206640.078174 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.004243, "high": 0.004309, "low": 0.004079, "close": 0.004132, "volume": 84582696.0, "close_time": 1749081599999, "quote_volume": 355392.385072, "trades": 3958, "taker_buy_base": 45989431.0, "taker_buy_quote": 193185.286313 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.004132, "high": 0.004154, "low": 0.00373, "close": 0.003829, "volume": 84622786.0, "close_time": 1749167999999, "quote_volume": 332628.995343, "trades": 4433, "taker_buy_base": 42867445.0, "taker_buy_quote": 168112.600131 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.003826, "high": 0.004006, "low": 0.003778, "close": 0.003883, "volume": 44562575.0, "close_time": 1749254399999, "quote_volume": 174067.098883, "trades": 2628, "taker_buy_base": 20991494.0, "taker_buy_quote": 82029.230363 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.003879, "high": 0.004094, "low": 0.003877, "close": 0.004043, "volume": 38374563.0, "close_time": 1749340799999, "quote_volume": 154767.018915, "trades": 2881, "taker_buy_base": 20102958.0, "taker_buy_quote": 81105.233093 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.004043, "high": 0.004103, "low": 0.003971, "close": 0.004035, "volume": 22749755.0, "close_time": 1749427199999, "quote_volume": 91830.9402, "trades": 2265, "taker_buy_base": 11273547.0, "taker_buy_quote": 45543.257877 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.004042, "high": 0.004225, "low": 0.003975, "close": 0.004196, "volume": 36018388.0, "close_time": 1749513599999, "quote_volume": 147196.647358, "trades": 7553, "taker_buy_base": 18151037.0, "taker_buy_quote": 74346.491784 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.004199, "high": 0.004396, "low": 0.004155, "close": 0.004371, "volume": 50236540.0, "close_time": 1749599999999, "quote_volume": 214566.824162, "trades": 3692, "taker_buy_base": 23326603.0, "taker_buy_quote": 99620.007922 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.004368, "high": 0.004403, "low": 0.004175, "close": 0.004187, "volume": 39929682.0, "close_time": 1749686399999, "quote_volume": 172229.736791, "trades": 2781, "taker_buy_base": 21823208.0, "taker_buy_quote": 94314.230115 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.004187, "high": 0.004197, "low": 0.003841, "close": 0.003857, "volume": 46156673.0, "close_time": 1749772799999, "quote_volume": 184970.530526, "trades": 2758, "taker_buy_base": 18346363.0, "taker_buy_quote": 73502.991702 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003841, "high": 0.003841, "low": 0.003582, "close": 0.003737, "volume": 73546394.0, "close_time": 1749859199999, "quote_volume": 269927.398806, "trades": 3880, "taker_buy_base": 37606330.0, "taker_buy_quote": 138046.323004 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003741, "high": 0.003761, "low": 0.003627, "close": 0.003721, "volume": 31342820.0, "close_time": 1749945599999, "quote_volume": 116236.936084, "trades": 2251, "taker_buy_base": 17726358.0, "taker_buy_quote": 65809.282836 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003721, "high": 0.003786, "low": 0.003653, "close": 0.003726, "volume": 24239793.0, "close_time": 1750031999999, "quote_volume": 90562.724018, "trades": 2076, "taker_buy_base": 12157471.0, "taker_buy_quote": 45455.267066 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.003724, "high": 0.003901, "low": 0.003678, "close": 0.00372, "volume": 57676646.0, "close_time": 1750118399999, "quote_volume": 221190.408488, "trades": 3396, "taker_buy_base": 16635674.0, "taker_buy_quote": 63544.589178 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.003715, "high": 0.003798, "low": 0.003503, "close": 0.00357, "volume": 38541519.0, "close_time": 1750204799999, "quote_volume": 139512.977681, "trades": 3279, "taker_buy_base": 19942743.0, "taker_buy_quote": 72161.016319 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.003575, "high": 0.003647, "low": 0.003444, "close": 0.003608, "volume": 48225222.0, "close_time": 1750291199999, "quote_volume": 172141.511534, "trades": 3238, "taker_buy_base": 21553140.0, "taker_buy_quote": 77087.859963 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.003611, "high": 0.003653, "low": 0.003505, "close": 0.003573, "volume": 17990424.0, "close_time": 1750377599999, "quote_volume": 64264.671089, "trades": 1739, "taker_buy_base": 8346146.0, "taker_buy_quote": 29819.032528 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003575, "high": 0.003654, "low": 0.003378, "close": 0.00345, "volume": 43328350.0, "close_time": 1750463999999, "quote_volume": 152541.331321, "trades": 3442, "taker_buy_base": 21025640.0, "taker_buy_quote": 74308.385818 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.003449, "high": 0.003541, "low": 0.003198, "close": 0.00328, "volume": 46382419.0, "close_time": 1750550399999, "quote_volume": 155941.332674, "trades": 3534, "taker_buy_base": 18134170.0, "taker_buy_quote": 61306.358318 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.003281, "high": 0.003304, "low": 0.002948, "close": 0.003105, "volume": 146760899.0, "close_time": 1750636799999, "quote_volume": 450929.645287, "trades": 7678, "taker_buy_base": 69772462.0, "taker_buy_quote": 214704.668025 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.00311, "high": 0.003414, "low": 0.003088, "close": 0.003403, "volume": 110245717.0, "close_time": 1750723199999, "quote_volume": 355864.551182, "trades": 5253, "taker_buy_base": 53030777.0, "taker_buy_quote": 170915.998634 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.003403, "high": 0.00367, "low": 0.003387, "close": 0.003477, "volume": 78259831.0, "close_time": 1750809599999, "quote_volume": 274693.370013, "trades": 5366, "taker_buy_base": 34079262.0, "taker_buy_quote": 119431.804908 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.003478, "high": 0.003483, "low": 0.003315, "close": 0.003341, "volume": 35640982.0, "close_time": 1750895999999, "quote_volume": 120564.430225, "trades": 3114, "taker_buy_base": 17349820.0, "taker_buy_quote": 58716.413111 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.003337, "high": 0.003427, "low": 0.003225, "close": 0.003277, "volume": 37549885.0, "close_time": 1750982399999, "quote_volume": 124476.493137, "trades": 3344, "taker_buy_base": 21849962.0, "taker_buy_quote": 72369.979833 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.003276, "high": 0.00338, "low": 0.003227, "close": 0.003318, "volume": 31592970.0, "close_time": 1751068799999, "quote_volume": 104365.45929, "trades": 2438, "taker_buy_base": 16276936.0, "taker_buy_quote": 53860.165958 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.00332, "high": 0.003433, "low": 0.003305, "close": 0.003413, "volume": 20456948.0, "close_time": 1751155199999, "quote_volume": 68589.487669, "trades": 1726, "taker_buy_base": 10027727.0, "taker_buy_quote": 33568.319065 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003414, "high": 0.003573, "low": 0.003359, "close": 0.003553, "volume": 27441937.0, "close_time": 1751241599999, "quote_volume": 94387.048442, "trades": 2013, "taker_buy_base": 15395268.0, "taker_buy_quote": 52947.575822 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003554, "high": 0.003576, "low": 0.00337, "close": 0.003397, "volume": 46167906.0, "close_time": 1751327999999, "quote_volume": 160608.356642, "trades": 2963, "taker_buy_base": 21301480.0, "taker_buy_quote": 74223.671087 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003398, "high": 0.003413, "low": 0.003246, "close": 0.003271, "volume": 36472545.0, "close_time": 1751414399999, "quote_volume": 120595.180766, "trades": 2233, "taker_buy_base": 20794726.0, "taker_buy_quote": 68795.697061 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.003274, "high": 0.00358, "low": 0.003208, "close": 0.003517, "volume": 53063682.0, "close_time": 1751500799999, "quote_volume": 182709.593627, "trades": 3110, "taker_buy_base": 31528868.0, "taker_buy_quote": 109061.340551 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.00352, "high": 0.003696, "low": 0.003496, "close": 0.00357, "volume": 45716576.0, "close_time": 1751587199999, "quote_volume": 163732.495342, "trades": 3122, "taker_buy_base": 23485746.0, "taker_buy_quote": 84235.057302 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.00357, "high": 0.003647, "low": 0.003327, "close": 0.003374, "volume": 52316536.0, "close_time": 1751673599999, "quote_volume": 181314.118258, "trades": 2698, "taker_buy_base": 31095614.0, "taker_buy_quote": 108124.783301 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.003377, "high": 0.003536, "low": 0.003356, "close": 0.003449, "volume": 28912806.0, "close_time": 1751759999999, "quote_volume": 99178.066342, "trades": 2242, "taker_buy_base": 13743264.0, "taker_buy_quote": 47260.184413 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.003447, "high": 0.003554, "low": 0.003391, "close": 0.003524, "volume": 28385729.0, "close_time": 1751846399999, "quote_volume": 98588.727618, "trades": 1349, "taker_buy_base": 11904203.0, "taker_buy_quote": 41201.545624 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.003527, "high": 0.003551, "low": 0.003437, "close": 0.003459, "volume": 10665289.0, "close_time": 1751932799999, "quote_volume": 37176.744257, "trades": 991, "taker_buy_base": 5846286.0, "taker_buy_quote": 20373.756135 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.003462, "high": 0.004042, "low": 0.003404, "close": 0.00389, "volume": 225359073.0, "close_time": 1752019199999, "quote_volume": 842156.423998, "trades": 8562, "taker_buy_base": 108829207.0, "taker_buy_quote": 406927.525718 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003888, "high": 0.004051, "low": 0.003737, "close": 0.003851, "volume": 116521610.0, "close_time": 1752105599999, "quote_volume": 446849.329797, "trades": 6265, "taker_buy_base": 57446559.0, "taker_buy_quote": 220904.53491 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003851, "high": 0.004099, "low": 0.003763, "close": 0.004069, "volume": 92426680.0, "close_time": 1752191999999, "quote_volume": 358399.906038, "trades": 4568, "taker_buy_base": 38020024.0, "taker_buy_quote": 148035.469483 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.004069, "high": 0.004292, "low": 0.003995, "close": 0.004085, "volume": 122661425.0, "close_time": 1752278399999, "quote_volume": 511436.687749, "trades": 7921, "taker_buy_base": 52664048.0, "taker_buy_quote": 220050.931445 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.004085, "high": 0.004228, "low": 0.003897, "close": 0.004014, "volume": 55266903.0, "close_time": 1752364799999, "quote_volume": 223856.684645, "trades": 5388, "taker_buy_base": 27917278.0, "taker_buy_quote": 113142.865427 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.004024, "high": 0.004323, "low": 0.003975, "close": 0.004297, "volume": 47669727.0, "close_time": 1752451199999, "quote_volume": 199961.171053, "trades": 4859, "taker_buy_base": 28041070.0, "taker_buy_quote": 118025.614104 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.004293, "high": 0.004436, "low": 0.004153, "close": 0.004239, "volume": 112266298.0, "close_time": 1752537599999, "quote_volume": 481660.018508, "trades": 8181, "taker_buy_base": 56538214.0, "taker_buy_quote": 241624.391485 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.004237, "high": 0.004304, "low": 0.003999, "close": 0.004304, "volume": 60504441.0, "close_time": 1752623999999, "quote_volume": 250437.809842, "trades": 3726, "taker_buy_base": 29683969.0, "taker_buy_quote": 123106.887263 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.004302, "high": 0.0045, "low": 0.004218, "close": 0.0044, "volume": 48017161.0, "close_time": 1752710399999, "quote_volume": 209669.226576, "trades": 2268, "taker_buy_base": 24758575.0, "taker_buy_quote": 108120.34231 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.004402, "high": 0.004651, "low": 0.0043, "close": 0.004509, "volume": 156870647.0, "close_time": 1752796799999, "quote_volume": 706286.66301, "trades": 5416, "taker_buy_base": 80377002.0, "taker_buy_quote": 360669.892706 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.004515, "high": 0.00478, "low": 0.004347, "close": 0.004456, "volume": 92146934.0, "close_time": 1752883199999, "quote_volume": 425223.881947, "trades": 4871, "taker_buy_base": 47938471.0, "taker_buy_quote": 220964.872794 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.004461, "high": 0.004513, "low": 0.004268, "close": 0.00445, "volume": 34001678.0, "close_time": 1752969599999, "quote_volume": 149328.39727, "trades": 3662, "taker_buy_base": 16100926.0, "taker_buy_quote": 70864.254251 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.00445, "high": 0.007461, "low": 0.004422, "close": 0.006015, "volume": 1265082177.0, "close_time": 1753055999999, "quote_volume": 7819424.247459, "trades": 65877, "taker_buy_base": 640576227.0, "taker_buy_quote": 3959842.280382 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.006012, "high": 0.006627, "low": 0.005755, "close": 0.005953, "volume": 419538832.0, "close_time": 1753142399999, "quote_volume": 2587589.554678, "trades": 27724, "taker_buy_base": 195867926.0, "taker_buy_quote": 1209727.286176 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.005954, "high": 0.005956, "low": 0.005378, "close": 0.005679, "volume": 147768217.0, "close_time": 1753228799999, "quote_volume": 825954.696548, "trades": 9663, "taker_buy_base": 67304613.0, "taker_buy_quote": 376773.118824 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.005678, "high": 0.005678, "low": 0.004997, "close": 0.005096, "volume": 124299250.0, "close_time": 1753315199999, "quote_volume": 659451.839967, "trades": 7898, "taker_buy_base": 54224655.0, "taker_buy_quote": 288155.297051 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.005089, "high": 0.005202, "low": 0.004724, "close": 0.005014, "volume": 101373572.0, "close_time": 1753401599999, "quote_volume": 507905.395869, "trades": 5769, "taker_buy_base": 50840325.0, "taker_buy_quote": 254923.528991 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.005012, "high": 0.005295, "low": 0.004811, "close": 0.005232, "volume": 108162695.0, "close_time": 1753487999999, "quote_volume": 543739.832721, "trades": 9320, "taker_buy_base": 53818072.0, "taker_buy_quote": 271985.702964 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.005232, "high": 0.007255, "low": 0.005231, "close": 0.006354, "volume": 1139556189.0, "close_time": 1753574399999, "quote_volume": 7448546.043643, "trades": 61765, "taker_buy_base": 538777002.0, "taker_buy_quote": 3524167.731514 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.006348, "high": 0.006773, "low": 0.005934, "close": 0.006113, "volume": 322798803.0, "close_time": 1753660799999, "quote_volume": 2010431.009187, "trades": 17480, "taker_buy_base": 162386367.0, "taker_buy_quote": 1012351.552607 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.006112, "high": 0.006112, "low": 0.005702, "close": 0.00576, "volume": 151851757.0, "close_time": 1753747199999, "quote_volume": 897522.968751, "trades": 9323, "taker_buy_base": 70798961.0, "taker_buy_quote": 417920.197775 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.005745, "high": 0.007134, "low": 0.005618, "close": 0.00608, "volume": 940094211.0, "close_time": 1753833599999, "quote_volume": 6004579.001133, "trades": 55588, "taker_buy_base": 467805786.0, "taker_buy_quote": 2994436.54102 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.00608, "high": 0.00615, "low": 0.005531, "close": 0.005804, "volume": 192493350.0, "close_time": 1753919999999, "quote_volume": 1114767.432426, "trades": 10089, "taker_buy_base": 90438784.0, "taker_buy_quote": 523007.522311 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.005771, "high": 0.006167, "low": 0.005361, "close": 0.005384, "volume": 207449508.0, "close_time": 1754006399999, "quote_volume": 1202770.237785, "trades": 9912, "taker_buy_base": 93020509.0, "taker_buy_quote": 540044.648947 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.005384, "high": 0.005973, "low": 0.005231, "close": 0.005332, "volume": 337015586.0, "close_time": 1754092799999, "quote_volume": 1882896.441854, "trades": 14725, "taker_buy_base": 162641429.0, "taker_buy_quote": 909951.577722 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.005343, "high": 0.005731, "low": 0.005092, "close": 0.005202, "volume": 111431029.0, "close_time": 1754179199999, "quote_volume": 602708.653974, "trades": 5643, "taker_buy_base": 57318254.0, "taker_buy_quote": 310675.192429 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.005198, "high": 0.005984, "low": 0.00518, "close": 0.005511, "volume": 182088946.0, "close_time": 1754265599999, "quote_volume": 1015659.567104, "trades": 9629, "taker_buy_base": 84705101.0, "taker_buy_quote": 473469.518005 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.005527, "high": 0.005659, "low": 0.005429, "close": 0.0056, "volume": 65590274.0, "close_time": 1754351999999, "quote_volume": 363201.736428, "trades": 4502, "taker_buy_base": 29445125.0, "taker_buy_quote": 163241.663261 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.005585, "high": 0.005585, "low": 0.005224, "close": 0.005297, "volume": 38194713.0, "close_time": 1754438399999, "quote_volume": 204897.387891, "trades": 2261, "taker_buy_base": 15969107.0, "taker_buy_quote": 85734.722894 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.005274, "high": 0.005344, "low": 0.005149, "close": 0.005339, "volume": 44250896.0, "close_time": 1754524799999, "quote_volume": 233121.86718, "trades": 2107, "taker_buy_base": 19889759.0, "taker_buy_quote": 104854.341375 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.005312, "high": 0.00557, "low": 0.005241, "close": 0.005565, "volume": 56908057.0, "close_time": 1754611199999, "quote_volume": 309716.682673, "trades": 2426, "taker_buy_base": 28784393.0, "taker_buy_quote": 156813.649821 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.005561, "high": 0.005783, "low": 0.005411, "close": 0.005776, "volume": 71454429.0, "close_time": 1754697599999, "quote_volume": 404382.989145, "trades": 4727, "taker_buy_base": 32975700.0, "taker_buy_quote": 186972.821664 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.005777, "high": 0.006124, "low": 0.005777, "close": 0.005962, "volume": 109184017.0, "close_time": 1754783999999, "quote_volume": 650791.041708, "trades": 8268, "taker_buy_base": 52105401.0, "taker_buy_quote": 310471.724803 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.005955, "high": 0.006152, "low": 0.005671, "close": 0.005801, "volume": 54163402.0, "close_time": 1754870399999, "quote_volume": 317345.43285, "trades": 5349, "taker_buy_base": 23661007.0, "taker_buy_quote": 138737.835701 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.005788, "high": 0.005976, "low": 0.005416, "close": 0.005453, "volume": 66515653.0, "close_time": 1754956799999, "quote_volume": 377783.765093, "trades": 5759, "taker_buy_base": 33406515.0, "taker_buy_quote": 190252.827414 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.005453, "high": 0.005768, "low": 0.00531, "close": 0.005671, "volume": 63042670.0, "close_time": 1755043199999, "quote_volume": 348701.967764, "trades": 6636, "taker_buy_base": 28370828.0, "taker_buy_quote": 156585.979762 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.005672, "high": 0.005875, "low": 0.005567, "close": 0.00583, "volume": 66027023.0, "close_time": 1755129599999, "quote_volume": 379729.734234, "trades": 6489, "taker_buy_base": 32465526.0, "taker_buy_quote": 186560.334046 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.00583, "high": 0.005916, "low": 0.005069, "close": 0.005189, "volume": 118564232.0, "close_time": 1755215999999, "quote_volume": 639661.020267, "trades": 7601, "taker_buy_base": 62060466.0, "taker_buy_quote": 333995.141725 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.005176, "high": 0.005311, "low": 0.004963, "close": 0.005066, "volume": 51814227.0, "close_time": 1755302399999, "quote_volume": 266418.596225, "trades": 3633, "taker_buy_base": 23175876.0, "taker_buy_quote": 118958.106028 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.00509, "high": 0.005296, "low": 0.005088, "close": 0.00526, "volume": 39971116.0, "close_time": 1755388799999, "quote_volume": 206967.010513, "trades": 2436, "taker_buy_base": 21040075.0, "taker_buy_quote": 109004.355724 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.005266, "high": 0.005403, "low": 0.005218, "close": 0.005227, "volume": 29323360.0, "close_time": 1755475199999, "quote_volume": 155562.094459, "trades": 2330, "taker_buy_base": 12711716.0, "taker_buy_quote": 67441.939789 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.00523, "high": 0.005245, "low": 0.004898, "close": 0.005002, "volume": 96428914.0, "close_time": 1755561599999, "quote_volume": 482586.093267, "trades": 4704, "taker_buy_base": 59880397.0, "taker_buy_quote": 299288.040247 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.005008, "high": 0.005068, "low": 0.0047, "close": 0.004729, "volume": 69111702.0, "close_time": 1755647999999, "quote_volume": 336510.896894, "trades": 3695, "taker_buy_base": 34949002.0, "taker_buy_quote": 170467.430356 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.004741, "high": 0.005019, "low": 0.004697, "close": 0.004937, "volume": 67113414.0, "close_time": 1755734399999, "quote_volume": 323947.664464, "trades": 3985, "taker_buy_base": 34826818.0, "taker_buy_quote": 167881.367102 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.004945, "high": 0.005039, "low": 0.004753, "close": 0.004777, "volume": 22818986.0, "close_time": 1755820799999, "quote_volume": 111036.825307, "trades": 1980, "taker_buy_base": 11895347.0, "taker_buy_quote": 57802.600916 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.004781, "high": 0.005326, "low": 0.004609, "close": 0.005296, "volume": 99831428.0, "close_time": 1755907199999, "quote_volume": 496873.772336, "trades": 5590, "taker_buy_base": 49254080.0, "taker_buy_quote": 244849.143914 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.005311, "high": 0.005328, "low": 0.005093, "close": 0.005144, "volume": 41052353.0, "close_time": 1755993599999, "quote_volume": 212342.799605, "trades": 2474, "taker_buy_base": 22137975.0, "taker_buy_quote": 114595.428652 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.005144, "high": 0.005251, "low": 0.004905, "close": 0.005034, "volume": 58933750.0, "close_time": 1756079999999, "quote_volume": 297591.871719, "trades": 4872, "taker_buy_base": 30122246.0, "taker_buy_quote": 152054.201317 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.005036, "high": 0.005167, "low": 0.00452, "close": 0.004574, "volume": 98093188.0, "close_time": 1756166399999, "quote_volume": 469251.97496, "trades": 9130, "taker_buy_base": 44732734.0, "taker_buy_quote": 213607.65115 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.004573, "high": 0.004915, "low": 0.004523, "close": 0.004871, "volume": 49859339.0, "close_time": 1756252799999, "quote_volume": 234847.965299, "trades": 5410, "taker_buy_base": 25703711.0, "taker_buy_quote": 121248.184179 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.004875, "high": 0.005957, "low": 0.004875, "close": 0.004987, "volume": 689033558.0, "close_time": 1756339199999, "quote_volume": 3789676.924466, "trades": 27413, "taker_buy_base": 336662577.0, "taker_buy_quote": 1854300.431769 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.00499, "high": 0.005158, "low": 0.0048, "close": 0.005134, "volume": 73159246.0, "close_time": 1756425599999, "quote_volume": 364357.550958, "trades": 3413, "taker_buy_base": 31199333.0, "taker_buy_quote": 156204.201391 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.005122, "high": 0.005251, "low": 0.004712, "close": 0.004833, "volume": 87431511.0, "close_time": 1756511999999, "quote_volume": 428679.687307, "trades": 9273, "taker_buy_base": 47990361.0, "taker_buy_quote": 235356.440046 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.00483, "high": 0.004998, "low": 0.004793, "close": 0.004946, "volume": 32011961.0, "close_time": 1756598399999, "quote_volume": 157367.07726, "trades": 3463, "taker_buy_base": 16872942.0, "taker_buy_quote": 82951.518887 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.004943, "high": 0.005029, "low": 0.004793, "close": 0.004802, "volume": 19615146.0, "close_time": 1756684799999, "quote_volume": 96191.181444, "trades": 2282, "taker_buy_base": 8665611.0, "taker_buy_quote": 42591.481864 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.004796, "high": 0.004864, "low": 0.004527, "close": 0.004615, "volume": 65969400.0, "close_time": 1756771199999, "quote_volume": 309897.001975, "trades": 4865, "taker_buy_base": 42896512.0, "taker_buy_quote": 201897.315678 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.004622, "high": 0.004927, "low": 0.00461, "close": 0.004927, "volume": 36719292.0, "close_time": 1756857599999, "quote_volume": 174723.448445, "trades": 2688, "taker_buy_base": 18680883.0, "taker_buy_quote": 89095.961001 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.004926, "high": 0.00522, "low": 0.00478, "close": 0.004879, "volume": 76593968.0, "close_time": 1756943999999, "quote_volume": 382926.094653, "trades": 3856, "taker_buy_base": 40312362.0, "taker_buy_quote": 202162.606892 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.004883, "high": 0.004998, "low": 0.004651, "close": 0.004718, "volume": 36764908.0, "close_time": 1757030399999, "quote_volume": 176605.428832, "trades": 2887, "taker_buy_base": 20506444.0, "taker_buy_quote": 98438.921998 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.004718, "high": 0.004902, "low": 0.004718, "close": 0.004804, "volume": 29733798.0, "close_time": 1757116799999, "quote_volume": 143220.023909, "trades": 2965, "taker_buy_base": 15552117.0, "taker_buy_quote": 74870.090492 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.004803, "high": 0.004851, "low": 0.004748, "close": 0.004845, "volume": 7497580.0, "close_time": 1757203199999, "quote_volume": 35888.887622, "trades": 543, "taker_buy_base": 3223501.0, "taker_buy_quote": 15428.588689 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.004855, "high": 0.004948, "low": 0.004837, "close": 0.004896, "volume": 20303466.0, "close_time": 1757289599999, "quote_volume": 99370.169235, "trades": 1090, "taker_buy_base": 8662963.0, "taker_buy_quote": 42399.319462 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.004899, "high": 0.005045, "low": 0.004879, "close": 0.005019, "volume": 47603236.0, "close_time": 1757375999999, "quote_volume": 237351.648723, "trades": 2212, "taker_buy_base": 16727577.0, "taker_buy_quote": 83180.543263 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.005034, "high": 0.005288, "low": 0.00496, "close": 0.005009, "volume": 38688449.0, "close_time": 1757462399999, "quote_volume": 196739.747464, "trades": 2432, "taker_buy_base": 20356907.0, "taker_buy_quote": 103592.962328 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.005011, "high": 0.005131, "low": 0.004965, "close": 0.005071, "volume": 24665811.0, "close_time": 1757548799999, "quote_volume": 124627.633371, "trades": 1607, "taker_buy_base": 14129635.0, "taker_buy_quote": 71468.812938 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.005069, "high": 0.005194, "low": 0.004956, "close": 0.005193, "volume": 25816765.0, "close_time": 1757635199999, "quote_volume": 131220.551364, "trades": 1879, "taker_buy_base": 11111483.0, "taker_buy_quote": 56494.000071 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.005199, "high": 0.005435, "low": 0.005144, "close": 0.005365, "volume": 58047457.0, "close_time": 1757721599999, "quote_volume": 306299.028161, "trades": 3606, "taker_buy_base": 26445632.0, "taker_buy_quote": 139769.290007 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.005368, "high": 0.005797, "low": 0.005338, "close": 0.005796, "volume": 197981773.0, "close_time": 1757807999999, "quote_volume": 1110694.109419, "trades": 10762, "taker_buy_base": 95206687.0, "taker_buy_quote": 532130.578476 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.00577, "high": 0.00577, "low": 0.005342, "close": 0.005436, "volume": 66854695.0, "close_time": 1757894399999, "quote_volume": 367506.773129, "trades": 5529, "taker_buy_base": 33067002.0, "taker_buy_quote": 181967.972905 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.005431, "high": 0.005483, "low": 0.005, "close": 0.005112, "volume": 48503068.0, "close_time": 1757980799999, "quote_volume": 251735.197567, "trades": 4278, "taker_buy_base": 23002733.0, "taker_buy_quote": 119286.976889 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.005105, "high": 0.00521, "low": 0.005022, "close": 0.005182, "volume": 40105374.0, "close_time": 1758067199999, "quote_volume": 206507.939123, "trades": 1668, "taker_buy_base": 28630316.0, "taker_buy_quote": 147618.189991 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.005187, "high": 0.005298, "low": 0.005007, "close": 0.005258, "volume": 28745647.0, "close_time": 1758153599999, "quote_volume": 147966.959935, "trades": 2472, "taker_buy_base": 14089105.0, "taker_buy_quote": 72575.72882 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.005263, "high": 0.0053, "low": 0.005159, "close": 0.005263, "volume": 36540052.0, "close_time": 1758239999999, "quote_volume": 191283.455455, "trades": 3053, "taker_buy_base": 16819258.0, "taker_buy_quote": 88034.538981 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.00526, "high": 0.005334, "low": 0.004983, "close": 0.005014, "volume": 43799049.0, "close_time": 1758326399999, "quote_volume": 224139.677174, "trades": 3745, "taker_buy_base": 11073019.0, "taker_buy_quote": 56588.298929 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.005017, "high": 0.005117, "low": 0.00497, "close": 0.005039, "volume": 18682671.0, "close_time": 1758412799999, "quote_volume": 94227.679495, "trades": 1874, "taker_buy_base": 11015085.0, "taker_buy_quote": 55698.180146 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.005032, "high": 0.00509, "low": 0.004939, "close": 0.004939, "volume": 17174151.0, "close_time": 1758499199999, "quote_volume": 85827.074991, "trades": 1391, "taker_buy_base": 6787593.0, "taker_buy_quote": 33974.083514 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.004939, "high": 0.004958, "low": 0.00435, "close": 0.004498, "volume": 114923261.0, "close_time": 1758585599999, "quote_volume": 524263.917655, "trades": 6475, "taker_buy_base": 47656843.0, "taker_buy_quote": 217144.347593 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.004493, "high": 0.004582, "low": 0.00436, "close": 0.004457, "volume": 54027539.0, "close_time": 1758671999999, "quote_volume": 242533.225904, "trades": 3516, "taker_buy_base": 36688346.0, "taker_buy_quote": 164746.062446 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.004467, "high": 0.004504, "low": 0.004338, "close": 0.004386, "volume": 33193057.0, "close_time": 1758758399999, "quote_volume": 147138.616912, "trades": 2525, "taker_buy_base": 12606628.0, "taker_buy_quote": 55839.358754 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.004386, "high": 0.004386, "low": 0.003929, "close": 0.00395, "volume": 70579195.0, "close_time": 1758844799999, "quote_volume": 291355.295762, "trades": 5112, "taker_buy_base": 30103289.0, "taker_buy_quote": 124747.93899 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.003961, "high": 0.004363, "low": 0.003961, "close": 0.004256, "volume": 46312113.0, "close_time": 1758931199999, "quote_volume": 192776.411586, "trades": 4203, "taker_buy_base": 24353007.0, "taker_buy_quote": 101403.664634 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.004255, "high": 0.004298, "low": 0.0042, "close": 0.004214, "volume": 14281454.0, "close_time": 1759017599999, "quote_volume": 60704.753424, "trades": 1438, "taker_buy_base": 8357849.0, "taker_buy_quote": 35554.120707 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.004213, "high": 0.004295, "low": 0.004098, "close": 0.00429, "volume": 30264463.0, "close_time": 1759103999999, "quote_volume": 126918.750224, "trades": 1335, "taker_buy_base": 18138539.0, "taker_buy_quote": 76022.722133 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.00428, "high": 0.004311, "low": 0.004145, "close": 0.00422, "volume": 38742500.0, "close_time": 1759190399999, "quote_volume": 163985.369174, "trades": 1247, "taker_buy_base": 20715487.0, "taker_buy_quote": 87640.954785 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.004218, "high": 0.004232, "low": 0.004068, "close": 0.004173, "volume": 46208291.0, "close_time": 1759276799999, "quote_volume": 191944.294906, "trades": 1259, "taker_buy_base": 22843624.0, "taker_buy_quote": 94960.492251 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.004183, "high": 0.004387, "low": 0.004114, "close": 0.004367, "volume": 30233164.0, "close_time": 1759363199999, "quote_volume": 129066.956108, "trades": 1138, "taker_buy_base": 13241258.0, "taker_buy_quote": 56558.985098 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.004365, "high": 0.004512, "low": 0.004309, "close": 0.004452, "volume": 32241019.0, "close_time": 1759449599999, "quote_volume": 143617.209558, "trades": 1718, "taker_buy_base": 16143433.0, "taker_buy_quote": 71931.94378 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.004452, "high": 0.00455, "low": 0.00436, "close": 0.004469, "volume": 26403327.0, "close_time": 1759535999999, "quote_volume": 116812.923832, "trades": 2059, "taker_buy_base": 16056023.0, "taker_buy_quote": 71094.313972 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.004466, "high": 0.004478, "low": 0.004194, "close": 0.004245, "volume": 12771464.0, "close_time": 1759622399999, "quote_volume": 54952.402841, "trades": 1009, "taker_buy_base": 7462849.0, "taker_buy_quote": 32106.164433 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.004243, "high": 0.004416, "low": 0.004187, "close": 0.004217, "volume": 22114650.0, "close_time": 1759708799999, "quote_volume": 95411.212158, "trades": 1788, "taker_buy_base": 11262752.0, "taker_buy_quote": 48708.251497 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.004218, "high": 0.004506, "low": 0.004184, "close": 0.004416, "volume": 53224815.0, "close_time": 1759795199999, "quote_volume": 233215.255734, "trades": 2599, "taker_buy_base": 17725438.0, "taker_buy_quote": 77503.72568 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.004415, "high": 0.004446, "low": 0.004152, "close": 0.004197, "volume": 54491761.0, "close_time": 1759881599999, "quote_volume": 231684.789417, "trades": 2747, "taker_buy_base": 31565675.0, "taker_buy_quote": 134422.269998 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.004199, "high": 0.004342, "low": 0.004163, "close": 0.004315, "volume": 17325934.0, "close_time": 1759967999999, "quote_volume": 73640.178083, "trades": 3427, "taker_buy_base": 9500856.0, "taker_buy_quote": 40350.292515 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.004316, "high": 0.004317, "low": 0.004082, "close": 0.004188, "volume": 22947196.0, "close_time": 1760054399999, "quote_volume": 95522.126483, "trades": 2540, "taker_buy_base": 12037954.0, "taker_buy_quote": 50065.605265 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.004189, "high": 0.004353, "low": 0.00113, "close": 0.002915, "volume": 246442786.0, "close_time": 1760140799999, "quote_volume": 785505.418316, "trades": 11080, "taker_buy_base": 111453867.0, "taker_buy_quote": 353054.522363 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.002898, "high": 0.00335, "low": 0.002871, "close": 0.003158, "volume": 133309302.0, "close_time": 1760227199999, "quote_volume": 421153.234531, "trades": 7267, "taker_buy_base": 74490439.0, "taker_buy_quote": 235429.162541 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.003153, "high": 0.003603, "low": 0.003082, "close": 0.003509, "volume": 94697600.0, "close_time": 1760313599999, "quote_volume": 322204.024297, "trades": 4736, "taker_buy_base": 43168697.0, "taker_buy_quote": 146293.508754 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003504, "high": 0.003775, "low": 0.003469, "close": 0.00375, "volume": 151103056.0, "close_time": 1760399999999, "quote_volume": 540367.479871, "trades": 7585, "taker_buy_base": 78205835.0, "taker_buy_quote": 279532.727488 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003757, "high": 0.003783, "low": 0.003328, "close": 0.00358, "volume": 153245947.0, "close_time": 1760486399999, "quote_volume": 533640.314285, "trades": 7176, "taker_buy_base": 76339163.0, "taker_buy_quote": 265215.019939 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003579, "high": 0.003669, "low": 0.003364, "close": 0.003435, "volume": 48477840.0, "close_time": 1760572799999, "quote_volume": 170457.065897, "trades": 3016, "taker_buy_base": 24638617.0, "taker_buy_quote": 86659.687971 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003436, "high": 0.003516, "low": 0.003232, "close": 0.003282, "volume": 77563562.0, "close_time": 1760659199999, "quote_volume": 262340.671479, "trades": 2765, "taker_buy_base": 38346563.0, "taker_buy_quote": 129754.553389 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003278, "high": 0.003313, "low": 0.003011, "close": 0.00321, "volume": 79596614.0, "close_time": 1760745599999, "quote_volume": 249736.781802, "trades": 3284, "taker_buy_base": 37995238.0, "taker_buy_quote": 119387.533786 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00321, "high": 0.003292, "low": 0.003179, "close": 0.003241, "volume": 19949913.0, "close_time": 1760831999999, "quote_volume": 64790.962385, "trades": 933, "taker_buy_base": 10664998.0, "taker_buy_quote": 34654.955662 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003232, "high": 0.003425, "low": 0.003206, "close": 0.003337, "volume": 26309001.0, "close_time": 1760918399999, "quote_volume": 87780.571289, "trades": 1393, "taker_buy_base": 13818590.0, "taker_buy_quote": 46175.569876 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003338, "high": 0.003514, "low": 0.003272, "close": 0.003392, "volume": 29389038.0, "close_time": 1761004799999, "quote_volume": 100187.31116, "trades": 2244, "taker_buy_base": 14999279.0, "taker_buy_quote": 51058.563904 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003388, "high": 0.003524, "low": 0.003257, "close": 0.003285, "volume": 38293836.0, "close_time": 1761091199999, "quote_volume": 129264.951824, "trades": 2167, "taker_buy_base": 19183664.0, "taker_buy_quote": 64791.024966 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003288, "high": 0.003362, "low": 0.003066, "close": 0.003187, "volume": 65282603.0, "close_time": 1761177599999, "quote_volume": 210186.77241, "trades": 3501, "taker_buy_base": 32780317.0, "taker_buy_quote": 105348.028971 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003187, "high": 0.003368, "low": 0.003183, "close": 0.00331, "volume": 43368764.0, "close_time": 1761263999999, "quote_volume": 141537.988246, "trades": 1805, "taker_buy_base": 14786880.0, "taker_buy_quote": 48418.539752 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003319, "high": 0.003356, "low": 0.003214, "close": 0.003294, "volume": 39353424.0, "close_time": 1761350399999, "quote_volume": 129484.548347, "trades": 1034, "taker_buy_base": 19501677.0, "taker_buy_quote": 64170.763189 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003291, "high": 0.003348, "low": 0.003251, "close": 0.003304, "volume": 25875955.0, "close_time": 1761436799999, "quote_volume": 85358.745329, "trades": 959, "taker_buy_base": 11738494.0, "taker_buy_quote": 38819.844725 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003285, "high": 0.003452, "low": 0.003263, "close": 0.0034, "volume": 32107404.0, "close_time": 1761523199999, "quote_volume": 107964.103086, "trades": 947, "taker_buy_base": 16111578.0, "taker_buy_quote": 54248.87773 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003402, "high": 0.003449, "low": 0.003278, "close": 0.003305, "volume": 33549158.0, "close_time": 1761609599999, "quote_volume": 112834.911097, "trades": 1397, "taker_buy_base": 17243803.0, "taker_buy_quote": 58043.963269 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00331, "high": 0.0036, "low": 0.003162, "close": 0.003266, "volume": 105442192.0, "close_time": 1761695999999, "quote_volume": 353684.85722, "trades": 2798, "taker_buy_base": 51204576.0, "taker_buy_quote": 172013.398169 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003257, "high": 0.003374, "low": 0.003194, "close": 0.003318, "volume": 58408615.0, "close_time": 1761782399999, "quote_volume": 192153.617584, "trades": 2046, "taker_buy_base": 29427322.0, "taker_buy_quote": 96860.168323 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.003319, "high": 0.0038, "low": 0.002981, "close": 0.003117, "volume": 202645015.0, "close_time": 1761868799999, "quote_volume": 685097.753033, "trades": 6124, "taker_buy_base": 110416629.0, "taker_buy_quote": 376031.769299 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0031, "high": 0.00321, "low": 0.003076, "close": 0.003155, "volume": 33959450.0, "close_time": 1761955199999, "quote_volume": 106747.129975, "trades": 1392, "taker_buy_base": 16154611.0, "taker_buy_quote": 50799.908 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.003149, "high": 0.003446, "low": 0.003127, "close": 0.003391, "volume": 53459785.0, "close_time": 1762041599999, "quote_volume": 177390.365493, "trades": 1485, "taker_buy_base": 28113086.0, "taker_buy_quote": 93356.884917 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.003381, "high": 0.003579, "low": 0.003296, "close": 0.003359, "volume": 58212087.0, "close_time": 1762127999999, "quote_volume": 200604.585425, "trades": 2617, "taker_buy_base": 28867934.0, "taker_buy_quote": 99708.123824 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.003367, "high": 0.003372, "low": 0.002701, "close": 0.00298, "volume": 176277311.0, "close_time": 1762214399999, "quote_volume": 533484.54994, "trades": 3688, "taker_buy_base": 85341836.0, "taker_buy_quote": 257953.634507 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.002976, "high": 0.003102, "low": 0.002702, "close": 0.002916, "volume": 138897371.0, "close_time": 1762300799999, "quote_volume": 404210.601053, "trades": 4507, "taker_buy_base": 68611930.0, "taker_buy_quote": 199845.515684 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.002909, "high": 0.003152, "low": 0.00278, "close": 0.003135, "volume": 59013251.0, "close_time": 1762387199999, "quote_volume": 177321.481938, "trades": 2357, "taker_buy_base": 31240855.0, "taker_buy_quote": 93933.079468 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.003126, "high": 0.003126, "low": 0.002935, "close": 0.003066, "volume": 63753194.0, "close_time": 1762473599999, "quote_volume": 194348.081995, "trades": 2417, "taker_buy_base": 32546038.0, "taker_buy_quote": 99287.95903 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003073, "high": 0.003557, "low": 0.003045, "close": 0.00345, "volume": 88929360.0, "close_time": 1762559999999, "quote_volume": 295475.032155, "trades": 3552, "taker_buy_base": 46380098.0, "taker_buy_quote": 154677.093785 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.003472, "high": 0.003618, "low": 0.003297, "close": 0.003392, "volume": 64160692.0, "close_time": 1762646399999, "quote_volume": 222026.940965, "trades": 2713, "taker_buy_base": 31772905.0, "taker_buy_quote": 110026.107065 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003385, "high": 0.003446, "low": 0.00324, "close": 0.003385, "volume": 42674286.0, "close_time": 1762732799999, "quote_volume": 143608.729043, "trades": 1673, "taker_buy_base": 20970566.0, "taker_buy_quote": 70568.062859 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.003394, "high": 0.0035, "low": 0.00331, "close": 0.003367, "volume": 34540261.0, "close_time": 1762819199999, "quote_volume": 117488.615489, "trades": 1484, "taker_buy_base": 18637297.0, "taker_buy_quote": 63416.078963 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.003367, "high": 0.003527, "low": 0.003173, "close": 0.003195, "volume": 104763737.0, "close_time": 1762905599999, "quote_volume": 352994.898107, "trades": 3446, "taker_buy_base": 50587820.0, "taker_buy_quote": 170905.692597 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.003198, "high": 0.003361, "low": 0.003117, "close": 0.003181, "volume": 40638674.0, "close_time": 1762991999999, "quote_volume": 131745.098658, "trades": 1390, "taker_buy_base": 20877005.0, "taker_buy_quote": 67590.81931 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.003184, "high": 0.003361, "low": 0.002965, "close": 0.003061, "volume": 51763673.0, "close_time": 1763078399999, "quote_volume": 164178.016776, "trades": 2072, "taker_buy_base": 24511970.0, "taker_buy_quote": 77798.125575 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003062, "high": 0.003104, "low": 0.002881, "close": 0.002949, "volume": 51315895.0, "close_time": 1763164799999, "quote_volume": 154132.136601, "trades": 2844, "taker_buy_base": 24838255.0, "taker_buy_quote": 74591.214794 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.002948, "high": 0.003077, "low": 0.00294, "close": 0.003, "volume": 22428277.0, "close_time": 1763251199999, "quote_volume": 67707.11165, "trades": 1129, "taker_buy_base": 8953084.0, "taker_buy_quote": 27009.781154 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003002, "high": 0.003028, "low": 0.002804, "close": 0.002891, "volume": 56016835.0, "close_time": 1763337599999, "quote_volume": 162467.699056, "trades": 1904, "taker_buy_base": 30390423.0, "taker_buy_quote": 88296.579332 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00288, "high": 0.00301, "low": 0.002792, "close": 0.00286, "volume": 52201429.0, "close_time": 1763423999999, "quote_volume": 151171.63764, "trades": 1897, "taker_buy_base": 27248823.0, "taker_buy_quote": 78842.843018 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002851, "high": 0.002986, "low": 0.002811, "close": 0.002926, "volume": 57902754.0, "close_time": 1763510399999, "quote_volume": 167613.092831, "trades": 2082, "taker_buy_base": 28311958.0, "taker_buy_quote": 82067.17188 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.002923, "high": 0.002936, "low": 0.002685, "close": 0.002813, "volume": 56684494.0, "close_time": 1763596799999, "quote_volume": 157902.968327, "trades": 1671, "taker_buy_base": 24546391.0, "taker_buy_quote": 68152.544766 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.002806, "high": 0.002881, "low": 0.002605, "close": 0.002671, "volume": 34108341.0, "close_time": 1763683199999, "quote_volume": 93579.979752, "trades": 1243, "taker_buy_base": 16015624.0, "taker_buy_quote": 43831.780749 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002674, "high": 0.002729, "low": 0.0024, "close": 0.002525, "volume": 96459762.0, "close_time": 1763769599999, "quote_volume": 243799.197245, "trades": 3501, "taker_buy_base": 58653662.0, "taker_buy_quote": 147725.522882 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002525, "high": 0.002541, "low": 0.002423, "close": 0.002511, "volume": 47936310.0, "close_time": 1763855999999, "quote_volume": 118370.47361, "trades": 1633, "taker_buy_base": 16904705.0, "taker_buy_quote": 41879.585293 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002521, "high": 0.002608, "low": 0.002497, "close": 0.002504, "volume": 31807628.0, "close_time": 1763942399999, "quote_volume": 80949.665101, "trades": 1478, "taker_buy_base": 16370643.0, "taker_buy_quote": 41692.489574 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0025, "high": 0.002606, "low": 0.002441, "close": 0.002584, "volume": 83341076.0, "close_time": 1764028799999, "quote_volume": 210439.873152, "trades": 2558, "taker_buy_base": 27157734.0, "taker_buy_quote": 68428.990643 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002584, "high": 0.002646, "low": 0.002498, "close": 0.002646, "volume": 58831992.0, "close_time": 1764115199999, "quote_volume": 151591.346505, "trades": 1945, "taker_buy_base": 12186967.0, "taker_buy_quote": 31298.059618 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002654, "high": 0.002662, "low": 0.002529, "close": 0.002623, "volume": 28425046.0, "close_time": 1764201599999, "quote_volume": 74009.344822, "trades": 1536, "taker_buy_base": 13452938.0, "taker_buy_quote": 35075.196243 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002625, "high": 0.002826, "low": 0.002604, "close": 0.0028, "volume": 47254707.0, "close_time": 1764287999999, "quote_volume": 128360.441921, "trades": 1815, "taker_buy_base": 27267278.0, "taker_buy_quote": 74230.482745 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002795, "high": 0.003297, "low": 0.002675, "close": 0.002692, "volume": 424134782.0, "close_time": 1764374399999, "quote_volume": 1262487.203492, "trades": 15835, "taker_buy_base": 206476756.0, "taker_buy_quote": 616227.68632 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002687, "high": 0.002744, "low": 0.002607, "close": 0.002626, "volume": 31610026.0, "close_time": 1764460799999, "quote_volume": 84324.450111, "trades": 1363, "taker_buy_base": 17101750.0, "taker_buy_quote": 45550.78143 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002629, "high": 0.002629, "low": 0.002525, "close": 0.002529, "volume": 37872303.0, "close_time": 1764547199999, "quote_volume": 97615.059461, "trades": 1388, "taker_buy_base": 14208011.0, "taker_buy_quote": 36591.238628 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002535, "high": 0.00257, "low": 0.002375, "close": 0.002472, "volume": 108048059.0, "close_time": 1764633599999, "quote_volume": 266907.504653, "trades": 4075, "taker_buy_base": 64661577.0, "taker_buy_quote": 160313.873644 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002462, "high": 0.002631, "low": 0.002414, "close": 0.002595, "volume": 65765244.0, "close_time": 1764719999999, "quote_volume": 167123.686445, "trades": 3269, "taker_buy_base": 35332766.0, "taker_buy_quote": 89884.827281 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002606, "high": 0.002643, "low": 0.002537, "close": 0.002621, "volume": 43466568.0, "close_time": 1764806399999, "quote_volume": 113077.260118, "trades": 1655, "taker_buy_base": 17141401.0, "taker_buy_quote": 44527.937575 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.002627, "high": 0.00264, "low": 0.002536, "close": 0.002559, "volume": 18417027.0, "close_time": 1764892799999, "quote_volume": 47823.995664, "trades": 1339, "taker_buy_base": 8871160.0, "taker_buy_quote": 23085.40657 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002559, "high": 0.002779, "low": 0.002525, "close": 0.002703, "volume": 217092673.0, "close_time": 1764979199999, "quote_volume": 579784.491473, "trades": 5758, "taker_buy_base": 100175944.0, "taker_buy_quote": 267676.260953 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002684, "high": 0.00283, "low": 0.002649, "close": 0.002699, "volume": 123427996.0, "close_time": 1765065599999, "quote_volume": 338637.608836, "trades": 3509, "taker_buy_base": 57745704.0, "taker_buy_quote": 158350.807552 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002694, "high": 0.002716, "low": 0.002573, "close": 0.00265, "volume": 70327950.0, "close_time": 1765151999999, "quote_volume": 187255.603955, "trades": 1986, "taker_buy_base": 35989494.0, "taker_buy_quote": 95782.240226 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002648, "high": 0.002733, "low": 0.002643, "close": 0.002688, "volume": 31837889.0, "close_time": 1765238399999, "quote_volume": 85656.239593, "trades": 1338, "taker_buy_base": 14259982.0, "taker_buy_quote": 38417.940657 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002687, "high": 0.002812, "low": 0.002647, "close": 0.002745, "volume": 40574097.0, "close_time": 1765324799999, "quote_volume": 110435.672005, "trades": 1672, "taker_buy_base": 20306143.0, "taker_buy_quote": 55230.149788 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002741, "high": 0.002754, "low": 0.002636, "close": 0.002655, "volume": 40455778.0, "close_time": 1765411199999, "quote_volume": 109180.315889, "trades": 1403, "taker_buy_base": 21130637.0, "taker_buy_quote": 57011.645156 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002652, "high": 0.002654, "low": 0.00255, "close": 0.002617, "volume": 19388272.0, "close_time": 1765497599999, "quote_volume": 50301.103551, "trades": 813, "taker_buy_base": 7887420.0, "taker_buy_quote": 20462.711646 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002614, "high": 0.002636, "low": 0.002501, "close": 0.00256, "volume": 16255879.0, "close_time": 1765583999999, "quote_volume": 41866.47527, "trades": 748, "taker_buy_base": 6709162.0, "taker_buy_quote": 17340.822005 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002561, "high": 0.0026, "low": 0.002558, "close": 0.002584, "volume": 6299355.0, "close_time": 1765670399999, "quote_volume": 16217.208678, "trades": 230, "taker_buy_base": 2686612.0, "taker_buy_quote": 6922.164684 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002583, "high": 0.002622, "low": 0.00245, "close": 0.002475, "volume": 20730943.0, "close_time": 1765756799999, "quote_volume": 52208.816036, "trades": 714, "taker_buy_base": 8086086.0, "taker_buy_quote": 20395.728772 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002484, "high": 0.00254, "low": 0.002299, "close": 0.002356, "volume": 47026277.0, "close_time": 1765843199999, "quote_volume": 112820.350541, "trades": 1175, "taker_buy_base": 20711220.0, "taker_buy_quote": 49620.514705 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.002358, "high": 0.002495, "low": 0.002293, "close": 0.002467, "volume": 51848272.0, "close_time": 1765929599999, "quote_volume": 124693.725644, "trades": 1339, "taker_buy_base": 21730741.0, "taker_buy_quote": 52524.296767 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002465, "high": 0.002477, "low": 0.002301, "close": 0.002318, "volume": 36824798.0, "close_time": 1766015999999, "quote_volume": 87655.708943, "trades": 939, "taker_buy_base": 15895938.0, "taker_buy_quote": 38111.803285 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002321, "high": 0.002378, "low": 0.002156, "close": 0.002225, "volume": 48675466.0, "close_time": 1766102399999, "quote_volume": 110402.809726, "trades": 1396, "taker_buy_base": 24745831.0, "taker_buy_quote": 56302.609211 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.002224, "high": 0.002453, "low": 0.002199, "close": 0.002432, "volume": 33144233.0, "close_time": 1766188799999, "quote_volume": 77563.005441, "trades": 1193, "taker_buy_base": 16537765.0, "taker_buy_quote": 38668.556488 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.002439, "high": 0.002459, "low": 0.002401, "close": 0.002436, "volume": 24703390.0, "close_time": 1766275199999, "quote_volume": 60185.019242, "trades": 674, "taker_buy_base": 12747946.0, "taker_buy_quote": 31061.344354 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.002439, "high": 0.002501, "low": 0.002331, "close": 0.002381, "volume": 30342104.0, "close_time": 1766361599999, "quote_volume": 73030.028776, "trades": 922, "taker_buy_base": 13205550.0, "taker_buy_quote": 31838.768845 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.002393, "high": 0.002429, "low": 0.002348, "close": 0.002393, "volume": 23220311.0, "close_time": 1766447999999, "quote_volume": 55586.759883, "trades": 741, "taker_buy_base": 9609552.0, "taker_buy_quote": 23010.120754 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.002393, "high": 0.002414, "low": 0.00233, "close": 0.002374, "volume": 23919039.0, "close_time": 1766534399999, "quote_volume": 56892.579001, "trades": 973, "taker_buy_base": 12154031.0, "taker_buy_quote": 28862.048781 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.002388, "high": 0.002404, "low": 0.002319, "close": 0.002404, "volume": 20726955.0, "close_time": 1766620799999, "quote_volume": 48879.915065, "trades": 728, "taker_buy_base": 11391769.0, "taker_buy_quote": 26864.897709 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.002404, "high": 0.002456, "low": 0.002342, "close": 0.002347, "volume": 18420309.0, "close_time": 1766707199999, "quote_volume": 44324.10365, "trades": 613, "taker_buy_base": 9711733.0, "taker_buy_quote": 23419.483141 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.002345, "high": 0.002444, "low": 0.002332, "close": 0.002379, "volume": 17769454.0, "close_time": 1766793599999, "quote_volume": 42339.21113, "trades": 673, "taker_buy_base": 9498551.0, "taker_buy_quote": 22655.499222 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.002381, "high": 0.002481, "low": 0.002379, "close": 0.00247, "volume": 17002159.0, "close_time": 1766879999999, "quote_volume": 41388.226026, "trades": 740, "taker_buy_base": 8513779.0, "taker_buy_quote": 20709.650222 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00247, "high": 0.002791, "low": 0.002443, "close": 0.002468, "volume": 80838970.0, "close_time": 1766966399999, "quote_volume": 209886.888447, "trades": 2219, "taker_buy_base": 41992378.0, "taker_buy_quote": 109093.114979 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.002468, "high": 0.00254, "low": 0.00244, "close": 0.002449, "volume": 26649058.0, "close_time": 1767052799999, "quote_volume": 66076.479752, "trades": 821, "taker_buy_base": 13176318.0, "taker_buy_quote": 32654.049275 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.002453, "high": 0.002453, "low": 0.002376, "close": 0.002394, "volume": 22529381.0, "close_time": 1767139199999, "quote_volume": 54042.686705, "trades": 847, "taker_buy_base": 9695225.0, "taker_buy_quote": 23279.083523 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.002397, "high": 0.002418, "low": 0.00234, "close": 0.002368, "volume": 19566114.0, "close_time": 1767225599999, "quote_volume": 46347.703333, "trades": 607, "taker_buy_base": 11838733.0, "taker_buy_quote": 28036.417809 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.002367, "high": 0.00247, "low": 0.00236, "close": 0.002463, "volume": 15590160.0, "close_time": 1767311999999, "quote_volume": 37965.114851, "trades": 570, "taker_buy_base": 8377872.0, "taker_buy_quote": 20371.304153 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.002457, "high": 0.002803, "low": 0.002429, "close": 0.002671, "volume": 113617579.0, "close_time": 1767398399999, "quote_volume": 299918.921559, "trades": 2948, "taker_buy_base": 61204428.0, "taker_buy_quote": 161708.642019 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002667, "high": 0.00274, "low": 0.002611, "close": 0.0027, "volume": 30556775.0, "close_time": 1767484799999, "quote_volume": 81518.440682, "trades": 1100, "taker_buy_base": 13589664.0, "taker_buy_quote": 36328.522174 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0027, "high": 0.002809, "low": 0.002691, "close": 0.0028, "volume": 44192760.0, "close_time": 1767571199999, "quote_volume": 121978.593999, "trades": 2305, "taker_buy_base": 25677721.0, "taker_buy_quote": 70929.85888 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002803, "high": 0.002857, "low": 0.002677, "close": 0.0028, "volume": 48806137.0, "close_time": 1767657599999, "quote_volume": 134791.27894, "trades": 2778, "taker_buy_base": 22471463.0, "taker_buy_quote": 62089.770451 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002806, "high": 0.00289, "low": 0.002706, "close": 0.002838, "volume": 31047809.0, "close_time": 1767743999999, "quote_volume": 86910.976693, "trades": 925, "taker_buy_base": 15987076.0, "taker_buy_quote": 44832.954967 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002833, "high": 0.002838, "low": 0.002676, "close": 0.002703, "volume": 21803889.0, "close_time": 1767830399999, "quote_volume": 59833.835832, "trades": 947, "taker_buy_base": 10641641.0, "taker_buy_quote": 29236.39662 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002712, "high": 0.002783, "low": 0.002622, "close": 0.002735, "volume": 42358515.0, "close_time": 1767916799999, "quote_volume": 114102.202348, "trades": 1148, "taker_buy_base": 18628754.0, "taker_buy_quote": 50249.901239 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002735, "high": 0.002756, "low": 0.002665, "close": 0.002717, "volume": 28903402.0, "close_time": 1768003199999, "quote_volume": 78472.362272, "trades": 935, "taker_buy_base": 12312229.0, "taker_buy_quote": 33450.729352 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002703, "high": 0.00277, "low": 0.002695, "close": 0.002702, "volume": 17867952.0, "close_time": 1768089599999, "quote_volume": 49115.692728, "trades": 552, "taker_buy_base": 10252108.0, "taker_buy_quote": 28184.588859 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002711, "high": 0.002737, "low": 0.002642, "close": 0.002667, "volume": 34099805.0, "close_time": 1768175999999, "quote_volume": 92492.769255, "trades": 975, "taker_buy_base": 10715792.0, "taker_buy_quote": 29007.816117 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002658, "high": 0.002718, "low": 0.002572, "close": 0.002589, "volume": 18043731.0, "close_time": 1768262399999, "quote_volume": 47348.427416, "trades": 846, "taker_buy_base": 7092752.0, "taker_buy_quote": 18622.289759 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002586, "high": 0.003116, "low": 0.002572, "close": 0.00288, "volume": 46399155.0, "close_time": 1768348799999, "quote_volume": 129246.137842, "trades": 1513, "taker_buy_base": 29525023.0, "taker_buy_quote": 82358.457778 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002879, "high": 0.003013, "low": 0.002777, "close": 0.002835, "volume": 68477904.0, "close_time": 1768435199999, "quote_volume": 197331.452345, "trades": 2087, "taker_buy_base": 32132337.0, "taker_buy_quote": 92639.408359 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002842, "high": 0.002848, "low": 0.002631, "close": 0.002674, "volume": 35833215.0, "close_time": 1768521599999, "quote_volume": 97381.009743, "trades": 1298, "taker_buy_base": 13520631.0, "taker_buy_quote": 36769.394042 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002681, "high": 0.002727, "low": 0.002613, "close": 0.00272, "volume": 12737183.0, "close_time": 1768607999999, "quote_volume": 33993.600906, "trades": 397, "taker_buy_base": 5838942.0, "taker_buy_quote": 15562.517952 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00273, "high": 0.002791, "low": 0.002707, "close": 0.002734, "volume": 11218392.0, "close_time": 1768694399999, "quote_volume": 30795.423008, "trades": 390, "taker_buy_base": 4396090.0, "taker_buy_quote": 12066.045492 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002749, "high": 0.002754, "low": 0.002582, "close": 0.002582, "volume": 20234691.0, "close_time": 1768780799999, "quote_volume": 54285.942647, "trades": 553, "taker_buy_base": 12597866.0, "taker_buy_quote": 33840.5586 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002582, "high": 0.002582, "low": 0.002329, "close": 0.002504, "volume": 60408985.0, "close_time": 1768867199999, "quote_volume": 148181.61596, "trades": 1629, "taker_buy_base": 28061829.0, "taker_buy_quote": 68837.1591 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002524, "high": 0.002535, "low": 0.002327, "close": 0.002347, "volume": 21582817.0, "close_time": 1768953599999, "quote_volume": 52653.712111, "trades": 757, "taker_buy_base": 10193927.0, "taker_buy_quote": 24954.419195 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002353, "high": 0.002551, "low": 0.00235, "close": 0.002469, "volume": 33311732.0, "close_time": 1769039999999, "quote_volume": 81235.015134, "trades": 1010, "taker_buy_base": 16716754.0, "taker_buy_quote": 40910.550279 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00247, "high": 0.002526, "low": 0.002391, "close": 0.002407, "volume": 11765030.0, "close_time": 1769126399999, "quote_volume": 29134.876721, "trades": 423, "taker_buy_base": 6029134.0, "taker_buy_quote": 14959.145529 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002431, "high": 0.002489, "low": 0.002418, "close": 0.002442, "volume": 14019969.0, "close_time": 1769212799999, "quote_volume": 34430.777344, "trades": 364, "taker_buy_base": 6389349.0, "taker_buy_quote": 15683.916591 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002451, "high": 0.002516, "low": 0.002437, "close": 0.002477, "volume": 13473339.0, "close_time": 1769299199999, "quote_volume": 33288.762413, "trades": 400, "taker_buy_base": 7625821.0, "taker_buy_quote": 18828.252186 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002492, "high": 0.002558, "low": 0.002287, "close": 0.002325, "volume": 47728442.0, "close_time": 1769385599999, "quote_volume": 115517.997252, "trades": 1383, "taker_buy_base": 24786282.0, "taker_buy_quote": 60129.312792 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002342, "high": 0.002431, "low": 0.002301, "close": 0.002403, "volume": 112819643.0, "close_time": 1769471999999, "quote_volume": 266405.44112, "trades": 2889, "taker_buy_base": 63450362.0, "taker_buy_quote": 149886.304146 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002404, "high": 0.00245, "low": 0.002329, "close": 0.002433, "volume": 30960803.0, "close_time": 1769558399999, "quote_volume": 74123.401484, "trades": 749, "taker_buy_base": 16106997.0, "taker_buy_quote": 38634.558268 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.002434, "high": 0.002439, "low": 0.002328, "close": 0.002338, "volume": 19151552.0, "close_time": 1769644799999, "quote_volume": 45362.859821, "trades": 491, "taker_buy_base": 10695513.0, "taker_buy_quote": 25355.956825 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00234, "high": 0.002348, "low": 0.002064, "close": 0.002097, "volume": 60218100.0, "close_time": 1769731199999, "quote_volume": 130065.757697, "trades": 1487, "taker_buy_base": 25480918.0, "taker_buy_quote": 54963.983716 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002101, "high": 0.002159, "low": 0.00201, "close": 0.002111, "volume": 61676802.0, "close_time": 1769817599999, "quote_volume": 128889.25069, "trades": 1477, "taker_buy_base": 30803583.0, "taker_buy_quote": 64412.547774 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002106, "high": 0.002161, "low": 0.0018, "close": 0.001974, "volume": 109564198.0, "close_time": 1769903999999, "quote_volume": 214669.555026, "trades": 2476, "taker_buy_base": 53083943.0, "taker_buy_quote": 104098.412447 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001977, "high": 0.002087, "low": 0.001911, "close": 0.001944, "volume": 60634547.0, "close_time": 1769990399999, "quote_volume": 120654.039167, "trades": 1109, "taker_buy_base": 27307268.0, "taker_buy_quote": 54417.669355 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001936, "high": 0.00205, "low": 0.001898, "close": 0.002019, "volume": 40763359.0, "close_time": 1770076799999, "quote_volume": 80355.307849, "trades": 1054, "taker_buy_base": 21667708.0, "taker_buy_quote": 42840.684637 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002007, "high": 0.002061, "low": 0.001905, "close": 0.001985, "volume": 47331658.0, "close_time": 1770163199999, "quote_volume": 94747.1111, "trades": 1566, "taker_buy_base": 27463606.0, "taker_buy_quote": 55099.677201 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00199, "high": 0.002041, "low": 0.001888, "close": 0.00194, "volume": 49388985.0, "close_time": 1770249599999, "quote_volume": 96946.39139, "trades": 1476, "taker_buy_base": 24561972.0, "taker_buy_quote": 48163.343738 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00194, "high": 0.001948, "low": 0.001569, "close": 0.001597, "volume": 141462954.0, "close_time": 1770335999999, "quote_volume": 244568.007641, "trades": 2688, "taker_buy_base": 65920583.0, "taker_buy_quote": 114068.162868 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001597, "high": 0.00182, "low": 0.0014, "close": 0.001774, "volume": 92108655.0, "close_time": 1770422399999, "quote_volume": 151305.057324, "trades": 2939, "taker_buy_base": 43955462.0, "taker_buy_quote": 72856.802407 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001776, "high": 0.001783, "low": 0.001687, "close": 0.001755, "volume": 22129752.0, "close_time": 1770508799999, "quote_volume": 38521.595362, "trades": 923, "taker_buy_base": 9934925.0, "taker_buy_quote": 17298.554087 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001755, "high": 0.001755, "low": 0.001648, "close": 0.001662, "volume": 19244945.0, "close_time": 1770595199999, "quote_volume": 32790.474161, "trades": 779, "taker_buy_base": 9088304.0, "taker_buy_quote": 15470.821348 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001665, "high": 0.001698, "low": 0.001612, "close": 0.001664, "volume": 28233503.0, "close_time": 1770681599999, "quote_volume": 46871.967256, "trades": 1043, "taker_buy_base": 13164956.0, "taker_buy_quote": 21825.137518 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001666, "high": 0.001671, "low": 0.001618, "close": 0.001635, "volume": 21653997.0, "close_time": 1770767999999, "quote_volume": 35397.21616, "trades": 523, "taker_buy_base": 6718602.0, "taker_buy_quote": 10966.045408 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001639, "high": 0.001652, "low": 0.001552, "close": 0.001612, "volume": 31447274.0, "close_time": 1770854399999, "quote_volume": 50294.459611, "trades": 871, "taker_buy_base": 17201020.0, "taker_buy_quote": 27496.238789 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001624, "high": 0.001758, "low": 0.0016, "close": 0.001629, "volume": 65643826.0, "close_time": 1770940799999, "quote_volume": 108856.428388, "trades": 1950, "taker_buy_base": 32360222.0, "taker_buy_quote": 53701.979061 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001636, "high": 0.001708, "low": 0.001586, "close": 0.001688, "volume": 33580244.0, "close_time": 1771027199999, "quote_volume": 55722.335239, "trades": 912, "taker_buy_base": 17646853.0, "taker_buy_quote": 29271.331196 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00169, "high": 0.001775, "low": 0.001639, "close": 0.001755, "volume": 57410728.0, "close_time": 1771113599999, "quote_volume": 98769.546029, "trades": 1085, "taker_buy_base": 27718003.0, "taker_buy_quote": 47790.571434 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001758, "high": 0.001855, "low": 0.001635, "close": 0.001673, "volume": 56509390.0, "close_time": 1771199999999, "quote_volume": 98418.179471, "trades": 1791, "taker_buy_base": 27499466.0, "taker_buy_quote": 48027.476654 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001671, "high": 0.001695, "low": 0.00163, "close": 0.001662, "volume": 18366058.0, "close_time": 1771286399999, "quote_volume": 30494.354708, "trades": 676, "taker_buy_base": 9791005.0, "taker_buy_quote": 16270.421036 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.001664, "high": 0.001677, "low": 0.001611, "close": 0.001625, "volume": 15956925.0, "close_time": 1771372799999, "quote_volume": 26286.909559, "trades": 661, "taker_buy_base": 8081834.0, "taker_buy_quote": 13314.754243 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001628, "high": 0.00175, "low": 0.001599, "close": 0.001602, "volume": 71301075.0, "close_time": 1771459199999, "quote_volume": 117888.204768, "trades": 2202, "taker_buy_base": 35848130.0, "taker_buy_quote": 59368.199259 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0016, "high": 0.001607, "low": 0.00152, "close": 0.00158, "volume": 15047310.0, "close_time": 1771545599999, "quote_volume": 23476.146266, "trades": 566, "taker_buy_base": 7895880.0, "taker_buy_quote": 12297.97637 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001579, "high": 0.001616, "low": 0.00155, "close": 0.001606, "volume": 34731446.0, "close_time": 1771631999999, "quote_volume": 55084.503748, "trades": 861, "taker_buy_base": 17274848.0, "taker_buy_quote": 27424.509005 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001611, "high": 0.001637, "low": 0.001605, "close": 0.00161, "volume": 8052080.0, "close_time": 1771718399999, "quote_volume": 13038.311287, "trades": 278, "taker_buy_base": 4120069.0, "taker_buy_quote": 6660.096367 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001605, "high": 0.001638, "low": 0.001547, "close": 0.001569, "volume": 25251030.0, "close_time": 1771804799999, "quote_volume": 39969.49672, "trades": 788, "taker_buy_base": 11830812.0, "taker_buy_quote": 18819.840442 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001567, "high": 0.00157, "low": 0.001475, "close": 0.001503, "volume": 36822800.0, "close_time": 1771891199999, "quote_volume": 55781.819509, "trades": 1022, "taker_buy_base": 17208285.0, "taker_buy_quote": 26186.028362 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001509, "high": 0.001525, "low": 0.001467, "close": 0.001502, "volume": 27137173.0, "close_time": 1771977599999, "quote_volume": 40539.01349, "trades": 782, "taker_buy_base": 14586934.0, "taker_buy_quote": 21823.224119 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001502, "high": 0.001642, "low": 0.001502, "close": 0.001582, "volume": 13536421.0, "close_time": 1772063999999, "quote_volume": 21266.195378, "trades": 608, "taker_buy_base": 7586820.0, "taker_buy_quote": 11935.08804 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00159, "high": 0.001594, "low": 0.001504, "close": 0.001546, "volume": 19906591.0, "close_time": 1772150399999, "quote_volume": 30968.296623, "trades": 470, "taker_buy_base": 9230895.0, "taker_buy_quote": 14373.837297 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001548, "high": 0.001583, "low": 0.001508, "close": 0.001533, "volume": 20659874.0, "close_time": 1772236799999, "quote_volume": 32050.517641, "trades": 386, "taker_buy_base": 12489730.0, "taker_buy_quote": 19368.302441 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001533, "high": 0.001595, "low": 0.001419, "close": 0.001592, "volume": 43921671.0, "close_time": 1772323199999, "quote_volume": 65117.627486, "trades": 1004, "taker_buy_base": 23172785.0, "taker_buy_quote": 34383.293457 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001587, "high": 0.001615, "low": 0.001486, "close": 0.00152, "volume": 32773428.0, "close_time": 1772409599999, "quote_volume": 50859.275691, "trades": 856, "taker_buy_base": 19226155.0, "taker_buy_quote": 29818.415995 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001519, "high": 0.00159, "low": 0.001488, "close": 0.00153, "volume": 24136687.0, "close_time": 1772495999999, "quote_volume": 37136.541372, "trades": 884, "taker_buy_base": 12694140.0, "taker_buy_quote": 19507.241124 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001538, "high": 0.001538, "low": 0.001479, "close": 0.001507, "volume": 17419095.0, "close_time": 1772582399999, "quote_volume": 26279.097401, "trades": 717, "taker_buy_base": 7681281.0, "taker_buy_quote": 11616.524537 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001509, "high": 0.001595, "low": 0.00148, "close": 0.001547, "volume": 24762430.0, "close_time": 1772668799999, "quote_volume": 38440.917276, "trades": 875, "taker_buy_base": 14220646.0, "taker_buy_quote": 22098.734762 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001545, "high": 0.001551, "low": 0.001489, "close": 0.001507, "volume": 16498956.0, "close_time": 1772755199999, "quote_volume": 25082.051389, "trades": 541, "taker_buy_base": 8776629.0, "taker_buy_quote": 13354.869822 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.001501, "high": 0.00152, "low": 0.001458, "close": 0.001476, "volume": 18639238.0, "close_time": 1772841599999, "quote_volume": 27668.384867, "trades": 666, "taker_buy_base": 7345633.0, "taker_buy_quote": 10935.402599 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001465, "high": 0.001474, "low": 0.00142, "close": 0.001422, "volume": 9789751.0, "close_time": 1772927999999, "quote_volume": 14101.930778, "trades": 259, "taker_buy_base": 4249710.0, "taker_buy_quote": 6130.092061 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001422, "high": 0.001445, "low": 0.001396, "close": 0.001414, "volume": 14188424.0, "close_time": 1773014399999, "quote_volume": 20117.7224, "trades": 460, "taker_buy_base": 5899723.0, "taker_buy_quote": 8379.028254 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001418, "high": 0.001488, "low": 0.001411, "close": 0.001464, "volume": 9639167.0, "close_time": 1773100799999, "quote_volume": 14007.213414, "trades": 305, "taker_buy_base": 4350954.0, "taker_buy_quote": 6325.771066 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001473, "high": 0.001539, "low": 0.00146, "close": 0.001509, "volume": 15365346.0, "close_time": 1773187199999, "quote_volume": 23108.575259, "trades": 447, "taker_buy_base": 7115268.0, "taker_buy_quote": 10707.896795 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001503, "high": 0.001543, "low": 0.001498, "close": 0.00153, "volume": 55967796.0, "close_time": 1773273599999, "quote_volume": 85228.330193, "trades": 799, "taker_buy_base": 30917815.0, "taker_buy_quote": 46962.802878 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.001542, "high": 0.001575, "low": 0.001515, "close": 0.001568, "volume": 34886284.0, "close_time": 1773359999999, "quote_volume": 54294.270631, "trades": 607, "taker_buy_base": 19823973.0, "taker_buy_quote": 30794.838514 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001567, "high": 0.001604, "low": 0.001551, "close": 0.001557, "volume": 16245965.0, "close_time": 1773446399999, "quote_volume": 25561.000101, "trades": 417, "taker_buy_base": 8479045.0, "taker_buy_quote": 13347.086883 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001556, "high": 0.001557, "low": 0.001513, "close": 0.001527, "volume": 8207776.0, "close_time": 1773532799999, "quote_volume": 12611.29015, "trades": 188, "taker_buy_base": 2967490.0, "taker_buy_quote": 4559.454791 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001528, "high": 0.001618, "low": 0.001515, "close": 0.001559, "volume": 24440036.0, "close_time": 1773619199999, "quote_volume": 38506.571338, "trades": 588, "taker_buy_base": 13377171.0, "taker_buy_quote": 21022.027823 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00156, "high": 0.00163, "low": 0.001559, "close": 0.001618, "volume": 15464020.0, "close_time": 1773705599999, "quote_volume": 24788.570166, "trades": 420, "taker_buy_base": 6413980.0, "taker_buy_quote": 10290.536821 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001616, "high": 0.001658, "low": 0.00157, "close": 0.001619, "volume": 36596907.0, "close_time": 1773791999999, "quote_volume": 58948.423338, "trades": 850, "taker_buy_base": 16160862.0, "taker_buy_quote": 26130.309397 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001619, "high": 0.00163, "low": 0.001485, "close": 0.001512, "volume": 25866754.0, "close_time": 1773878399999, "quote_volume": 40471.41402, "trades": 634, "taker_buy_base": 14457635.0, "taker_buy_quote": 22650.070629 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001511, "high": 0.001513, "low": 0.001456, "close": 0.001478, "volume": 11841300.0, "close_time": 1773964799999, "quote_volume": 17541.851751, "trades": 364, "taker_buy_base": 5357340.0, "taker_buy_quote": 7943.5426 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001476, "high": 0.001511, "low": 0.00145, "close": 0.001486, "volume": 14347439.0, "close_time": 1774051199999, "quote_volume": 21250.831539, "trades": 338, "taker_buy_base": 4995836.0, "taker_buy_quote": 7379.945451 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00149, "high": 0.001538, "low": 0.001438, "close": 0.001438, "volume": 25274885.0, "close_time": 1774137599999, "quote_volume": 37682.907092, "trades": 602, "taker_buy_base": 14005725.0, "taker_buy_quote": 20913.031106 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001427, "high": 0.001449, "low": 0.001373, "close": 0.001397, "volume": 20637648.0, "close_time": 1774223999999, "quote_volume": 29198.141554, "trades": 411, "taker_buy_base": 9133634.0, "taker_buy_quote": 12955.354675 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001389, "high": 0.001475, "low": 0.001384, "close": 0.001436, "volume": 22742335.0, "close_time": 1774310399999, "quote_volume": 32616.996809, "trades": 487, "taker_buy_base": 12444761.0, "taker_buy_quote": 17849.223482 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001438, "high": 0.001458, "low": 0.001404, "close": 0.001454, "volume": 17179590.0, "close_time": 1774396799999, "quote_volume": 24523.735551, "trades": 426, "taker_buy_base": 7625941.0, "taker_buy_quote": 10909.815972 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001455, "high": 0.001463, "low": 0.001428, "close": 0.001457, "volume": 13725147.0, "close_time": 1774483199999, "quote_volume": 19824.816068, "trades": 295, "taker_buy_base": 6172138.0, "taker_buy_quote": 8922.758774 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001457, "high": 0.001465, "low": 0.001381, "close": 0.001412, "volume": 27696874.0, "close_time": 1774569599999, "quote_volume": 38996.418973, "trades": 548, "taker_buy_base": 14954987.0, "taker_buy_quote": 21035.192553 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00141, "high": 0.00145, "low": 0.001356, "close": 0.001364, "volume": 18012540.0, "close_time": 1774655999999, "quote_volume": 25054.969637, "trades": 388, "taker_buy_base": 8399740.0, "taker_buy_quote": 11756.521674 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001371, "high": 0.001397, "low": 0.001353, "close": 0.001364, "volume": 10341584.0, "close_time": 1774742399999, "quote_volume": 14254.138326, "trades": 219, "taker_buy_base": 4941633.0, "taker_buy_quote": 6820.14487 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001374, "high": 0.001437, "low": 0.001318, "close": 0.001342, "volume": 71209991.0, "close_time": 1774828799999, "quote_volume": 99394.352853, "trades": 1146, "taker_buy_base": 39393422.0, "taker_buy_quote": 55184.985302 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001331, "high": 0.001385, "low": 0.001331, "close": 0.001348, "volume": 10619777.0, "close_time": 1774915199999, "quote_volume": 14443.676588, "trades": 248, "taker_buy_base": 5129350.0, "taker_buy_quote": 6966.828513 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001349, "high": 0.001394, "low": 0.001344, "close": 0.001389, "volume": 10682654.0, "close_time": 1775001599999, "quote_volume": 14619.941723, "trades": 192, "taker_buy_base": 6194103.0, "taker_buy_quote": 8461.198622 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001394, "high": 0.00148, "low": 0.001391, "close": 0.001459, "volume": 27782384.0, "close_time": 1775087999999, "quote_volume": 40345.417252, "trades": 596, "taker_buy_base": 13121393.0, "taker_buy_quote": 18993.387869 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001463, "high": 0.001463, "low": 0.001374, "close": 0.001389, "volume": 16504005.0, "close_time": 1775174399999, "quote_volume": 23090.346692, "trades": 461, "taker_buy_base": 8609632.0, "taker_buy_quote": 12056.681533 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001383, "high": 0.001502, "low": 0.001375, "close": 0.001477, "volume": 24263607.0, "close_time": 1775260799999, "quote_volume": 35276.886519, "trades": 552, "taker_buy_base": 13668663.0, "taker_buy_quote": 19950.589926 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001475, "high": 0.00152, "low": 0.001461, "close": 0.001463, "volume": 30425223.0, "close_time": 1775347199999, "quote_volume": 45539.065231, "trades": 506, "taker_buy_base": 11674385.0, "taker_buy_quote": 17480.760996 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001459, "high": 0.001463, "low": 0.001398, "close": 0.00142, "volume": 5607593.0, "close_time": 1775433599999, "quote_volume": 7940.23244, "trades": 182, "taker_buy_base": 2610674.0, "taker_buy_quote": 3699.749036 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001428, "high": 0.001513, "low": 0.001426, "close": 0.001453, "volume": 19412720.0, "close_time": 1775519999999, "quote_volume": 28589.959464, "trades": 521, "taker_buy_base": 10272186.0, "taker_buy_quote": 15113.52144 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001459, "high": 0.00151, "low": 0.001401, "close": 0.001506, "volume": 14336450.0, "close_time": 1775606399999, "quote_volume": 20590.366607, "trades": 378, "taker_buy_base": 7990605.0, "taker_buy_quote": 11525.927062 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001505, "high": 0.001508, "low": 0.001455, "close": 0.001455, "volume": 21254882.0, "close_time": 1775692799999, "quote_volume": 31615.593888, "trades": 458, "taker_buy_base": 5242342.0, "taker_buy_quote": 7807.753847 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001453, "high": 0.001483, "low": 0.001437, "close": 0.00145, "volume": 20913457.0, "close_time": 1775779199999, "quote_volume": 30532.959411, "trades": 467, "taker_buy_base": 9656196.0, "taker_buy_quote": 14139.813892 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001448, "high": 0.001477, "low": 0.001433, "close": 0.001465, "volume": 13812837.0, "close_time": 1775865599999, "quote_volume": 20134.344478, "trades": 332, "taker_buy_base": 7774037.0, "taker_buy_quote": 11340.106892 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.001467, "high": 0.001752, "low": 0.00146, "close": 0.001491, "volume": 196082296.0, "close_time": 1775951999999, "quote_volume": 314365.104392, "trades": 4270, "taker_buy_base": 116584601.0, "taker_buy_quote": 185742.665789 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.001488, "high": 0.001546, "low": 0.001436, "close": 0.001496, "volume": 53407172.0, "close_time": 1776038399999, "quote_volume": 79663.395373, "trades": 1243, "taker_buy_base": 29401547.0, "taker_buy_quote": 43867.182835 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.001498, "high": 0.001525, "low": 0.001462, "close": 0.001522, "volume": 20124160.0, "close_time": 1776124799999, "quote_volume": 29881.049257, "trades": 430, "taker_buy_base": 9995826.0, "taker_buy_quote": 14837.678127 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.001523, "high": 0.001523, "low": 0.00146, "close": 0.001475, "volume": 16443868.0, "close_time": 1776211199999, "quote_volume": 24546.547849, "trades": 358, "taker_buy_base": 6209109.0, "taker_buy_quote": 9265.64456 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.001478, "high": 0.001509, "low": 0.001472, "close": 0.00149, "volume": 13083511.0, "close_time": 1776297599999, "quote_volume": 19506.052754, "trades": 260, "taker_buy_base": 5762795.0, "taker_buy_quote": 8591.892925 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.001492, "high": 0.001563, "low": 0.001491, "close": 0.001556, "volume": 44708373.0, "close_time": 1776383999999, "quote_volume": 68559.634901, "trades": 737, "taker_buy_base": 20939134.0, "taker_buy_quote": 32058.056544 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.00155, "high": 0.001661, "low": 0.00155, "close": 0.001641, "volume": 67628235.0, "close_time": 1776470399999, "quote_volume": 108343.655608, "trades": 1188, "taker_buy_base": 33440931.0, "taker_buy_quote": 53519.583465 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.001641, "high": 0.001645, "low": 0.001564, "close": 0.001619, "volume": 51565906.0, "close_time": 1776556799999, "quote_volume": 83130.355794, "trades": 1021, "taker_buy_base": 22665650.0, "taker_buy_quote": 36543.514195 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.001621, "high": 0.001621, "low": 0.00148, "close": 0.001497, "volume": 35639071.0, "close_time": 1776643199999, "quote_volume": 54512.761027, "trades": 866, "taker_buy_base": 19655445.0, "taker_buy_quote": 30057.598398 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.001492, "high": 0.001531, "low": 0.001491, "close": 0.001512, "volume": 13931973.0, "close_time": 1776729599999, "quote_volume": 21176.184675, "trades": 345, "taker_buy_base": 7570385.0, "taker_buy_quote": 11523.358103 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.001515, "high": 0.001518, "low": 0.001471, "close": 0.001495, "volume": 7661504.0, "close_time": 1776815999999, "quote_volume": 11428.598286, "trades": 189, "taker_buy_base": 4087562.0, "taker_buy_quote": 6102.148938 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.001498, "high": 0.001547, "low": 0.001488, "close": 0.001488, "volume": 13170864.0, "close_time": 1776902399999, "quote_volume": 20075.616476, "trades": 292, "taker_buy_base": 6292735.0, "taker_buy_quote": 9598.029825 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001478, "close": 0.001478, "volume": 2520758.0, "close_time": 1776988799999, "quote_volume": 3736.63262, "trades": 57, "taker_buy_base": 770702.0, "taker_buy_quote": 1142.321422 } ] } }, "last_update": "2026-04-23T05:16:30.519967" }