{ "symbol": "COSUSDT", "fetched_at": "2026-04-10T08:58:29.177685", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.002139, "high": 0.00215, "low": 0.002123, "close": 0.002123, "volume": 3166179.2, "close_time": 1760259599999, "quote_volume": 6769.3156909, "trades": 236, "taker_buy_base": 1914375.4, "taker_buy_quote": 4093.0136021 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.002122, "high": 0.002141, "low": 0.002106, "close": 0.002141, "volume": 6862107.1, "close_time": 1760263199999, "quote_volume": 14547.5146712, "trades": 168, "taker_buy_base": 2914928.5, "taker_buy_quote": 6184.7931333 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.00214, "high": 0.00215, "low": 0.002129, "close": 0.002132, "volume": 18855114.6, "close_time": 1760266799999, "quote_volume": 40361.2484014, "trades": 561, "taker_buy_base": 10471558.2, "taker_buy_quote": 22415.0621302 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.002132, "high": 0.00215, "low": 0.002131, "close": 0.00214, "volume": 3980066.4, "close_time": 1760270399999, "quote_volume": 8514.2608585, "trades": 156, "taker_buy_base": 1988899.6, "taker_buy_quote": 4253.4385313 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.00214, "high": 0.002163, "low": 0.002138, "close": 0.002149, "volume": 5489475.5, "close_time": 1760273999999, "quote_volume": 11830.2821247, "trades": 160, "taker_buy_base": 3630543.6, "taker_buy_quote": 7827.5187738 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.002149, "high": 0.002158, "low": 0.002114, "close": 0.00212, "volume": 19322835.9, "close_time": 1760277599999, "quote_volume": 41190.921718, "trades": 476, "taker_buy_base": 10541132.1, "taker_buy_quote": 22486.9280102 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.002121, "high": 0.002207, "low": 0.002121, "close": 0.002182, "volume": 48047064.4, "close_time": 1760281199999, "quote_volume": 104643.9412892, "trades": 1090, "taker_buy_base": 24052459.0, "taker_buy_quote": 52340.769303 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.002183, "high": 0.002236, "low": 0.002183, "close": 0.002228, "volume": 29630748.7, "close_time": 1760284799999, "quote_volume": 65502.8069751, "trades": 614, "taker_buy_base": 17931852.1, "taker_buy_quote": 39665.155974 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.002231, "high": 0.002296, "low": 0.00223, "close": 0.002274, "volume": 36279249.4, "close_time": 1760288399999, "quote_volume": 81976.6244351, "trades": 874, "taker_buy_base": 13710252.6, "taker_buy_quote": 31006.8597777 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.002272, "high": 0.002292, "low": 0.002268, "close": 0.002287, "volume": 8868656.5, "close_time": 1760291999999, "quote_volume": 20228.2606055, "trades": 455, "taker_buy_base": 4051556.0, "taker_buy_quote": 9237.9811711 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.002288, "high": 0.002292, "low": 0.002266, "close": 0.002279, "volume": 3313520.0, "close_time": 1760295599999, "quote_volume": 7554.537514, "trades": 167, "taker_buy_base": 1582180.6, "taker_buy_quote": 3609.0096604 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.002281, "high": 0.002311, "low": 0.002281, "close": 0.002309, "volume": 4391398.2, "close_time": 1760299199999, "quote_volume": 10074.1914157, "trades": 172, "taker_buy_base": 2783012.2, "taker_buy_quote": 6380.5412286 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.002308, "high": 0.002325, "low": 0.0023, "close": 0.002308, "volume": 3848857.6, "close_time": 1760302799999, "quote_volume": 8898.7005605, "trades": 201, "taker_buy_base": 2051059.4, "taker_buy_quote": 4740.2567127 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.002307, "high": 0.002327, "low": 0.002274, "close": 0.002295, "volume": 8305935.3, "close_time": 1760306399999, "quote_volume": 19075.014046, "trades": 230, "taker_buy_base": 4430387.0, "taker_buy_quote": 10176.8354762 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.002298, "high": 0.002316, "low": 0.002277, "close": 0.00229, "volume": 20948147.7, "close_time": 1760309999999, "quote_volume": 48001.5741762, "trades": 713, "taker_buy_base": 11439540.0, "taker_buy_quote": 26199.8426212 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.002289, "high": 0.002291, "low": 0.002268, "close": 0.00229, "volume": 19255078.1, "close_time": 1760313599999, "quote_volume": 43830.3497348, "trades": 508, "taker_buy_base": 10140883.4, "taker_buy_quote": 23078.2756591 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002287, "high": 0.002298, "low": 0.002251, "close": 0.002268, "volume": 22700833.3, "close_time": 1760317199999, "quote_volume": 51529.3827872, "trades": 850, "taker_buy_base": 11629575.1, "taker_buy_quote": 26377.1782218 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.002265, "high": 0.002283, "low": 0.002251, "close": 0.002282, "volume": 9613304.5, "close_time": 1760320799999, "quote_volume": 21758.7884627, "trades": 709, "taker_buy_base": 4656778.5, "taker_buy_quote": 10535.5077297 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.002283, "high": 0.00229, "low": 0.002264, "close": 0.002282, "volume": 9002994.4, "close_time": 1760324399999, "quote_volume": 20475.9560527, "trades": 546, "taker_buy_base": 3668745.2, "taker_buy_quote": 8340.0834582 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.002282, "high": 0.00229, "low": 0.002264, "close": 0.002266, "volume": 9813636.3, "close_time": 1760327999999, "quote_volume": 22340.6683754, "trades": 643, "taker_buy_base": 4689813.1, "taker_buy_quote": 10672.1098781 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.002267, "high": 0.002285, "low": 0.002257, "close": 0.002281, "volume": 13137410.5, "close_time": 1760331599999, "quote_volume": 29800.644805, "trades": 732, "taker_buy_base": 6270817.9, "taker_buy_quote": 14222.6711925 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.00228, "high": 0.002281, "low": 0.002265, "close": 0.002268, "volume": 11358833.8, "close_time": 1760335199999, "quote_volume": 25810.7542279, "trades": 373, "taker_buy_base": 5916584.6, "taker_buy_quote": 13441.6579193 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.002267, "high": 0.002301, "low": 0.002254, "close": 0.00229, "volume": 14205290.3, "close_time": 1760338799999, "quote_volume": 32369.8733521, "trades": 538, "taker_buy_base": 6831421.0, "taker_buy_quote": 15555.0561244 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.002289, "high": 0.002322, "low": 0.002284, "close": 0.002293, "volume": 10468577.0, "close_time": 1760342399999, "quote_volume": 24047.9166105, "trades": 524, "taker_buy_base": 4047107.7, "taker_buy_quote": 9292.1536933 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.002292, "high": 0.002329, "low": 0.002286, "close": 0.002323, "volume": 8905701.5, "close_time": 1760345999999, "quote_volume": 20563.2596341, "trades": 539, "taker_buy_base": 4182031.9, "taker_buy_quote": 9666.3593912 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.002322, "high": 0.002332, "low": 0.002307, "close": 0.00233, "volume": 10051926.1, "close_time": 1760349599999, "quote_volume": 23279.9466749, "trades": 453, "taker_buy_base": 5259458.9, "taker_buy_quote": 12178.4132672 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.002332, "high": 0.002336, "low": 0.002302, "close": 0.002322, "volume": 17950925.1, "close_time": 1760353199999, "quote_volume": 41603.8095821, "trades": 535, "taker_buy_base": 9230878.8, "taker_buy_quote": 21410.5324788 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.00232, "high": 0.002322, "low": 0.002245, "close": 0.002309, "volume": 73284390.3, "close_time": 1760356799999, "quote_volume": 168027.8260027, "trades": 2687, "taker_buy_base": 38672310.3, "taker_buy_quote": 88684.0988274 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.002308, "high": 0.002369, "low": 0.002295, "close": 0.002315, "volume": 57587986.3, "close_time": 1760360399999, "quote_volume": 134319.0518407, "trades": 2341, "taker_buy_base": 31352167.9, "taker_buy_quote": 73124.4320279 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.002316, "high": 0.002375, "low": 0.00231, "close": 0.002354, "volume": 66792750.1, "close_time": 1760363999999, "quote_volume": 156273.4279606, "trades": 3163, "taker_buy_base": 33841331.3, "taker_buy_quote": 79156.6279585 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.002353, "high": 0.002385, "low": 0.002306, "close": 0.002324, "volume": 67994460.7, "close_time": 1760367599999, "quote_volume": 160009.5558571, "trades": 2521, "taker_buy_base": 33521881.1, "taker_buy_quote": 78802.3444219 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.002323, "high": 0.002381, "low": 0.002323, "close": 0.002376, "volume": 40970723.6, "close_time": 1760371199999, "quote_volume": 96574.5966055, "trades": 1689, "taker_buy_base": 21082063.2, "taker_buy_quote": 49654.8390788 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.002377, "high": 0.002398, "low": 0.002365, "close": 0.002393, "volume": 36619897.8, "close_time": 1760374799999, "quote_volume": 87109.0914419, "trades": 2129, "taker_buy_base": 20197485.2, "taker_buy_quote": 48023.5003566 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.002395, "high": 0.002437, "low": 0.002386, "close": 0.002436, "volume": 13811150.8, "close_time": 1760378399999, "quote_volume": 33210.1665474, "trades": 1254, "taker_buy_base": 6360320.2, "taker_buy_quote": 15298.7075021 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.002436, "high": 0.002437, "low": 0.002404, "close": 0.002414, "volume": 10802543.6, "close_time": 1760381999999, "quote_volume": 26149.8502083, "trades": 803, "taker_buy_base": 5580311.4, "taker_buy_quote": 13507.1926963 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.002417, "high": 0.002438, "low": 0.002417, "close": 0.002428, "volume": 12572571.1, "close_time": 1760385599999, "quote_volume": 30562.818849, "trades": 810, "taker_buy_base": 8560967.5, "taker_buy_quote": 20820.4160255 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.002427, "high": 0.002443, "low": 0.002422, "close": 0.002443, "volume": 12022368.3, "close_time": 1760389199999, "quote_volume": 29203.4429973, "trades": 908, "taker_buy_base": 6336475.1, "taker_buy_quote": 15404.4840376 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.002443, "high": 0.002446, "low": 0.002426, "close": 0.002427, "volume": 19356760.7, "close_time": 1760392799999, "quote_volume": 47119.0590125, "trades": 680, "taker_buy_base": 6359789.6, "taker_buy_quote": 15492.6067616 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.002429, "high": 0.002442, "low": 0.002425, "close": 0.002437, "volume": 8443302.0, "close_time": 1760396399999, "quote_volume": 20545.3483066, "trades": 464, "taker_buy_base": 4621711.3, "taker_buy_quote": 11244.675545 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.002436, "high": 0.002446, "low": 0.002429, "close": 0.002434, "volume": 10170143.3, "close_time": 1760399999999, "quote_volume": 24786.5351325, "trades": 768, "taker_buy_base": 6537749.3, "taker_buy_quote": 15927.8922045 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.002435, "high": 0.002444, "low": 0.002413, "close": 0.002422, "volume": 9662427.9, "close_time": 1760403599999, "quote_volume": 23494.6389515, "trades": 475, "taker_buy_base": 4212045.9, "taker_buy_quote": 10235.7355019 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.002421, "high": 0.002423, "low": 0.002386, "close": 0.002392, "volume": 37960163.7, "close_time": 1760407199999, "quote_volume": 90914.2016096, "trades": 932, "taker_buy_base": 26274067.3, "taker_buy_quote": 62885.1466777 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.002394, "high": 0.002394, "low": 0.002354, "close": 0.002358, "volume": 17116434.3, "close_time": 1760410799999, "quote_volume": 40526.4152919, "trades": 1083, "taker_buy_base": 6467970.0, "taker_buy_quote": 15310.6852295 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.002359, "high": 0.002361, "low": 0.002332, "close": 0.002345, "volume": 11545390.5, "close_time": 1760414399999, "quote_volume": 27060.1863407, "trades": 1119, "taker_buy_base": 6719318.1, "taker_buy_quote": 15750.4263685 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.002345, "high": 0.00235, "low": 0.002304, "close": 0.002318, "volume": 32758668.7, "close_time": 1760417999999, "quote_volume": 76293.6906448, "trades": 2537, "taker_buy_base": 20646448.5, "taker_buy_quote": 48090.5609602 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.002317, "high": 0.002339, "low": 0.002291, "close": 0.002298, "volume": 17509868.8, "close_time": 1760421599999, "quote_volume": 40484.6692254, "trades": 1168, "taker_buy_base": 7624601.2, "taker_buy_quote": 17597.7768282 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.002298, "high": 0.002307, "low": 0.002198, "close": 0.002248, "volume": 39676913.9, "close_time": 1760425199999, "quote_volume": 89041.4992394, "trades": 2693, "taker_buy_base": 21946983.0, "taker_buy_quote": 49263.1553649 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.002247, "high": 0.002266, "low": 0.002222, "close": 0.002237, "volume": 23840980.4, "close_time": 1760428799999, "quote_volume": 53453.5506401, "trades": 2320, "taker_buy_base": 12371442.4, "taker_buy_quote": 27752.6860532 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.002236, "high": 0.002259, "low": 0.002219, "close": 0.002245, "volume": 8920969.6, "close_time": 1760432399999, "quote_volume": 19936.7544229, "trades": 1240, "taker_buy_base": 5449903.6, "taker_buy_quote": 12176.2634282 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.002245, "high": 0.002266, "low": 0.002245, "close": 0.002254, "volume": 7473333.2, "close_time": 1760435999999, "quote_volume": 16865.9856854, "trades": 835, "taker_buy_base": 4969008.8, "taker_buy_quote": 11216.6705218 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.002253, "high": 0.002253, "low": 0.002192, "close": 0.002232, "volume": 14866782.6, "close_time": 1760439599999, "quote_volume": 33057.4938319, "trades": 1134, "taker_buy_base": 5067971.0, "taker_buy_quote": 11261.3859407 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.002234, "high": 0.002279, "low": 0.002234, "close": 0.002269, "volume": 18372685.7, "close_time": 1760443199999, "quote_volume": 41508.3315174, "trades": 843, "taker_buy_base": 10918898.2, "taker_buy_quote": 24648.456189 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.00227, "high": 0.002271, "low": 0.002235, "close": 0.002235, "volume": 13396304.6, "close_time": 1760446799999, "quote_volume": 30155.4251451, "trades": 682, "taker_buy_base": 5276765.2, "taker_buy_quote": 11872.7634107 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.002236, "high": 0.002287, "low": 0.002225, "close": 0.002267, "volume": 43477037.1, "close_time": 1760450399999, "quote_volume": 98086.6822153, "trades": 1524, "taker_buy_base": 22759627.3, "taker_buy_quote": 51341.4936247 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.002268, "high": 0.002313, "low": 0.002254, "close": 0.002281, "volume": 35538171.6, "close_time": 1760453999999, "quote_volume": 81150.6311026, "trades": 1677, "taker_buy_base": 20652191.5, "taker_buy_quote": 47147.542571 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.002282, "high": 0.002344, "low": 0.002268, "close": 0.002344, "volume": 15346507.1, "close_time": 1760457599999, "quote_volume": 35310.2105735, "trades": 866, "taker_buy_base": 7434678.5, "taker_buy_quote": 17107.1375369 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.002345, "high": 0.002384, "low": 0.002328, "close": 0.002332, "volume": 30533985.2, "close_time": 1760461199999, "quote_volume": 71963.8260173, "trades": 1362, "taker_buy_base": 16858481.5, "taker_buy_quote": 39774.3548931 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.002332, "high": 0.002369, "low": 0.002308, "close": 0.002351, "volume": 21921227.9, "close_time": 1760464799999, "quote_volume": 51512.9383667, "trades": 944, "taker_buy_base": 11135655.3, "taker_buy_quote": 26195.0764005 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.00235, "high": 0.002373, "low": 0.002342, "close": 0.002349, "volume": 13131154.3, "close_time": 1760468399999, "quote_volume": 30959.5765081, "trades": 442, "taker_buy_base": 5191752.4, "taker_buy_quote": 12242.860788 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.00235, "high": 0.002369, "low": 0.002311, "close": 0.002339, "volume": 26737301.9, "close_time": 1760471999999, "quote_volume": 62499.6218017, "trades": 966, "taker_buy_base": 13952485.0, "taker_buy_quote": 32616.2956822 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.002338, "high": 0.002346, "low": 0.002324, "close": 0.002338, "volume": 9832393.3, "close_time": 1760475599999, "quote_volume": 22963.2782095, "trades": 436, "taker_buy_base": 5626044.9, "taker_buy_quote": 13139.047973 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.002337, "high": 0.002341, "low": 0.002319, "close": 0.00234, "volume": 11677745.2, "close_time": 1760479199999, "quote_volume": 27183.8451906, "trades": 443, "taker_buy_base": 5856516.9, "taker_buy_quote": 13633.4694552 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.002342, "high": 0.002354, "low": 0.002322, "close": 0.002329, "volume": 6227601.8, "close_time": 1760482799999, "quote_volume": 14593.9403273, "trades": 476, "taker_buy_base": 3474394.9, "taker_buy_quote": 8136.9695992 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.00233, "high": 0.002346, "low": 0.00233, "close": 0.002338, "volume": 6778166.9, "close_time": 1760486399999, "quote_volume": 15857.4735976, "trades": 405, "taker_buy_base": 3456437.1, "taker_buy_quote": 8082.9884959 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.00234, "high": 0.002343, "low": 0.002321, "close": 0.002336, "volume": 10027698.2, "close_time": 1760489999999, "quote_volume": 23372.8161906, "trades": 713, "taker_buy_base": 5303942.1, "taker_buy_quote": 12364.4721168 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.002337, "high": 0.002339, "low": 0.002309, "close": 0.002328, "volume": 17297306.3, "close_time": 1760493599999, "quote_volume": 40183.8710335, "trades": 592, "taker_buy_base": 9779254.9, "taker_buy_quote": 22709.389044 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.002329, "high": 0.002361, "low": 0.002329, "close": 0.002337, "volume": 7206903.8, "close_time": 1760497199999, "quote_volume": 16916.5930923, "trades": 426, "taker_buy_base": 3935707.2, "taker_buy_quote": 9238.998711 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.002337, "high": 0.002342, "low": 0.00231, "close": 0.002324, "volume": 11276799.7, "close_time": 1760500799999, "quote_volume": 26210.1328292, "trades": 461, "taker_buy_base": 6405553.0, "taker_buy_quote": 14879.1345747 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.002325, "high": 0.00235, "low": 0.002316, "close": 0.002346, "volume": 8040907.6, "close_time": 1760504399999, "quote_volume": 18768.5824922, "trades": 324, "taker_buy_base": 3843475.6, "taker_buy_quote": 8967.2537938 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.002346, "high": 0.002356, "low": 0.002328, "close": 0.002341, "volume": 7368947.6, "close_time": 1760507999999, "quote_volume": 17271.6584859, "trades": 345, "taker_buy_base": 3936586.7, "taker_buy_quote": 9224.1569959 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.002341, "high": 0.002361, "low": 0.002322, "close": 0.002348, "volume": 8618213.2, "close_time": 1760511599999, "quote_volume": 20189.764586, "trades": 338, "taker_buy_base": 3938489.7, "taker_buy_quote": 9220.9443313 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.002347, "high": 0.002359, "low": 0.002339, "close": 0.002359, "volume": 7706057.5, "close_time": 1760515199999, "quote_volume": 18079.8521919, "trades": 280, "taker_buy_base": 4526490.8, "taker_buy_quote": 10616.3702509 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.002357, "high": 0.002391, "low": 0.002354, "close": 0.002363, "volume": 7239331.0, "close_time": 1760518799999, "quote_volume": 17187.1885815, "trades": 396, "taker_buy_base": 3798078.5, "taker_buy_quote": 9012.2474264 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.002362, "high": 0.002365, "low": 0.002341, "close": 0.002345, "volume": 11074323.5, "close_time": 1760522399999, "quote_volume": 26065.1307169, "trades": 347, "taker_buy_base": 5268210.5, "taker_buy_quote": 12385.3036998 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.002345, "high": 0.002354, "low": 0.002335, "close": 0.002344, "volume": 4758563.4, "close_time": 1760525999999, "quote_volume": 11150.1351608, "trades": 258, "taker_buy_base": 2892105.3, "taker_buy_quote": 6776.4787654 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.002343, "high": 0.002346, "low": 0.002318, "close": 0.002332, "volume": 7670088.6, "close_time": 1760529599999, "quote_volume": 17865.0608989, "trades": 332, "taker_buy_base": 5150221.7, "taker_buy_quote": 11992.7758128 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.002332, "high": 0.002336, "low": 0.002299, "close": 0.002308, "volume": 6272298.2, "close_time": 1760533199999, "quote_volume": 14517.9611511, "trades": 358, "taker_buy_base": 3180840.0, "taker_buy_quote": 7364.1734259 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.002308, "high": 0.00232, "low": 0.002249, "close": 0.002293, "volume": 26608826.0, "close_time": 1760536799999, "quote_volume": 60802.2565516, "trades": 1034, "taker_buy_base": 11628277.8, "taker_buy_quote": 26552.5802422 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.002293, "high": 0.002319, "low": 0.002258, "close": 0.00227, "volume": 16538404.8, "close_time": 1760540399999, "quote_volume": 37920.0960162, "trades": 740, "taker_buy_base": 8593516.0, "taker_buy_quote": 19695.2625378 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.002271, "high": 0.002286, "low": 0.002237, "close": 0.002253, "volume": 14483124.9, "close_time": 1760543999999, "quote_volume": 32787.4942187, "trades": 824, "taker_buy_base": 7441691.7, "taker_buy_quote": 16843.2394007 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.002253, "high": 0.002261, "low": 0.002237, "close": 0.002249, "volume": 9884816.2, "close_time": 1760547599999, "quote_volume": 22248.5223379, "trades": 676, "taker_buy_base": 5859691.9, "taker_buy_quote": 13195.3933189 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.002248, "high": 0.00226, "low": 0.002225, "close": 0.00226, "volume": 15264671.3, "close_time": 1760551199999, "quote_volume": 34200.8291017, "trades": 635, "taker_buy_base": 8431762.0, "taker_buy_quote": 18887.8411872 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.00226, "high": 0.002276, "low": 0.002247, "close": 0.002274, "volume": 8888143.0, "close_time": 1760554799999, "quote_volume": 20090.2783751, "trades": 379, "taker_buy_base": 5288150.3, "taker_buy_quote": 11957.5887718 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.002273, "high": 0.002273, "low": 0.002246, "close": 0.002251, "volume": 7351743.1, "close_time": 1760558399999, "quote_volume": 16630.9920273, "trades": 346, "taker_buy_base": 3633844.9, "taker_buy_quote": 8213.5240489 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.002252, "high": 0.002264, "low": 0.00221, "close": 0.002236, "volume": 17489195.2, "close_time": 1760561999999, "quote_volume": 39114.9761157, "trades": 652, "taker_buy_base": 8781728.1, "taker_buy_quote": 19625.2083247 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.002235, "high": 0.002251, "low": 0.002213, "close": 0.002228, "volume": 7593180.7, "close_time": 1760565599999, "quote_volume": 16931.0795167, "trades": 245, "taker_buy_base": 4077151.6, "taker_buy_quote": 9081.5885965 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.002229, "high": 0.002245, "low": 0.00222, "close": 0.002224, "volume": 6896596.4, "close_time": 1760569199999, "quote_volume": 15392.0818324, "trades": 96, "taker_buy_base": 2871162.7, "taker_buy_quote": 6405.5559601 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.002228, "high": 0.002248, "low": 0.002227, "close": 0.002243, "volume": 8800814.0, "close_time": 1760572799999, "quote_volume": 19693.3611662, "trades": 285, "taker_buy_base": 4190193.5, "taker_buy_quote": 9375.8616171 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002243, "high": 0.002258, "low": 0.002236, "close": 0.002238, "volume": 17504774.3, "close_time": 1760576399999, "quote_volume": 39340.6177416, "trades": 513, "taker_buy_base": 9807220.8, "taker_buy_quote": 22033.9863202 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.002236, "high": 0.002265, "low": 0.002236, "close": 0.002263, "volume": 8021977.1, "close_time": 1760579999999, "quote_volume": 18058.6217867, "trades": 173, "taker_buy_base": 4373584.8, "taker_buy_quote": 9842.4302143 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.002257, "high": 0.002275, "low": 0.002245, "close": 0.002264, "volume": 3763360.2, "close_time": 1760583599999, "quote_volume": 8498.2767785, "trades": 85, "taker_buy_base": 1840037.9, "taker_buy_quote": 4153.8859539 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.002262, "high": 0.002262, "low": 0.002247, "close": 0.002247, "volume": 3281594.6, "close_time": 1760587199999, "quote_volume": 7403.7883429, "trades": 76, "taker_buy_base": 1619303.9, "taker_buy_quote": 3652.9508126 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.002253, "high": 0.002273, "low": 0.002248, "close": 0.00226, "volume": 5229070.4, "close_time": 1760590799999, "quote_volume": 11805.0158952, "trades": 103, "taker_buy_base": 2320928.7, "taker_buy_quote": 5237.1005631 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.00226, "high": 0.00228, "low": 0.002249, "close": 0.002258, "volume": 11556653.6, "close_time": 1760594399999, "quote_volume": 26157.8640101, "trades": 208, "taker_buy_base": 6975444.8, "taker_buy_quote": 15789.3873739 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.002259, "high": 0.002295, "low": 0.002259, "close": 0.002292, "volume": 8719763.9, "close_time": 1760597999999, "quote_volume": 19859.1739888, "trades": 188, "taker_buy_base": 4090564.1, "taker_buy_quote": 9312.5718973 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.002295, "high": 0.002298, "low": 0.002266, "close": 0.002272, "volume": 5654822.1, "close_time": 1760601599999, "quote_volume": 12886.0001438, "trades": 141, "taker_buy_base": 3103228.5, "taker_buy_quote": 7064.8899701 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.002274, "high": 0.002276, "low": 0.002246, "close": 0.002248, "volume": 6502459.3, "close_time": 1760605199999, "quote_volume": 14698.6675345, "trades": 174, "taker_buy_base": 3520038.9, "taker_buy_quote": 7954.3663681 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.00225, "high": 0.002284, "low": 0.002192, "close": 0.002265, "volume": 27382352.2, "close_time": 1760608799999, "quote_volume": 61289.850409, "trades": 822, "taker_buy_base": 14339453.0, "taker_buy_quote": 32045.7523001 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.002275, "high": 0.002296, "low": 0.002272, "close": 0.002286, "volume": 7001103.2, "close_time": 1760612399999, "quote_volume": 15991.1108528, "trades": 140, "taker_buy_base": 3499266.3, "taker_buy_quote": 7991.3293685 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.002287, "high": 0.002293, "low": 0.002277, "close": 0.002284, "volume": 1158047.6, "close_time": 1760615999999, "quote_volume": 2644.5931782, "trades": 46, "taker_buy_base": 802350.9, "taker_buy_quote": 1832.5433217 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.002293, "high": 0.002315, "low": 0.002291, "close": 0.002308, "volume": 13523584.5, "close_time": 1760619599999, "quote_volume": 31132.962561, "trades": 284, "taker_buy_base": 9642376.2, "taker_buy_quote": 22194.2400787 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.002306, "high": 0.00231, "low": 0.002279, "close": 0.002286, "volume": 15618387.6, "close_time": 1760623199999, "quote_volume": 35796.3164601, "trades": 310, "taker_buy_base": 7762840.4, "taker_buy_quote": 17786.2647405 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.002284, "high": 0.00231, "low": 0.00225, "close": 0.002276, "volume": 23101523.7, "close_time": 1760626799999, "quote_volume": 52714.0894672, "trades": 406, "taker_buy_base": 12682535.7, "taker_buy_quote": 28939.0530571 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.002277, "high": 0.002283, "low": 0.002183, "close": 0.002193, "volume": 23217424.4, "close_time": 1760630399999, "quote_volume": 52085.764974, "trades": 422, "taker_buy_base": 10320148.6, "taker_buy_quote": 23156.1546592 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.002191, "high": 0.002253, "low": 0.002157, "close": 0.002253, "volume": 19197628.8, "close_time": 1760633999999, "quote_volume": 42091.230403, "trades": 478, "taker_buy_base": 10230608.7, "taker_buy_quote": 22469.1442869 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.00225, "high": 0.00225, "low": 0.002203, "close": 0.002207, "volume": 9976469.7, "close_time": 1760637599999, "quote_volume": 22222.1189815, "trades": 285, "taker_buy_base": 5037241.3, "taker_buy_quote": 11221.9308814 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.002209, "high": 0.00221, "low": 0.002173, "close": 0.002196, "volume": 12247515.7, "close_time": 1760641199999, "quote_volume": 26811.1742148, "trades": 371, "taker_buy_base": 6083725.9, "taker_buy_quote": 13308.364327 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.002196, "high": 0.002202, "low": 0.002147, "close": 0.002166, "volume": 12990900.4, "close_time": 1760644799999, "quote_volume": 28297.0098062, "trades": 338, "taker_buy_base": 6036302.6, "taker_buy_quote": 13151.636149 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.002169, "high": 0.002177, "low": 0.002143, "close": 0.002153, "volume": 6742906.3, "close_time": 1760648399999, "quote_volume": 14542.6112343, "trades": 139, "taker_buy_base": 3359653.7, "taker_buy_quote": 7252.588043 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.002158, "high": 0.002183, "low": 0.002148, "close": 0.002183, "volume": 2162179.7, "close_time": 1760651999999, "quote_volume": 4688.7270019, "trades": 69, "taker_buy_base": 1302327.8, "taker_buy_quote": 2826.6809989 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.002183, "high": 0.002184, "low": 0.002164, "close": 0.002164, "volume": 8523620.1, "close_time": 1760655599999, "quote_volume": 18515.4049431, "trades": 202, "taker_buy_base": 4517128.6, "taker_buy_quote": 9807.3586173 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.002164, "high": 0.002181, "low": 0.002157, "close": 0.002178, "volume": 10531806.5, "close_time": 1760659199999, "quote_volume": 22862.3547504, "trades": 262, "taker_buy_base": 5340134.9, "taker_buy_quote": 11597.1997245 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002176, "high": 0.002198, "low": 0.002175, "close": 0.002198, "volume": 8902015.2, "close_time": 1760662799999, "quote_volume": 19441.5658767, "trades": 149, "taker_buy_base": 4200464.7, "taker_buy_quote": 9172.5479484 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.002195, "high": 0.002213, "low": 0.002186, "close": 0.002193, "volume": 4012108.3, "close_time": 1760666399999, "quote_volume": 8824.3251562, "trades": 127, "taker_buy_base": 2336212.6, "taker_buy_quote": 5141.4652063 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.002192, "high": 0.002201, "low": 0.002174, "close": 0.002197, "volume": 11588507.8, "close_time": 1760669999999, "quote_volume": 25348.4968148, "trades": 160, "taker_buy_base": 5863276.8, "taker_buy_quote": 12820.5072696 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.002197, "high": 0.00221, "low": 0.002196, "close": 0.002206, "volume": 12128956.5, "close_time": 1760673599999, "quote_volume": 26727.1716552, "trades": 185, "taker_buy_base": 8153316.1, "taker_buy_quote": 17973.6197784 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.002205, "high": 0.00221, "low": 0.002199, "close": 0.002203, "volume": 8046201.1, "close_time": 1760677199999, "quote_volume": 17744.635001, "trades": 150, "taker_buy_base": 3977290.2, "taker_buy_quote": 8770.3211302 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.002208, "high": 0.002213, "low": 0.002184, "close": 0.002188, "volume": 10465461.7, "close_time": 1760680799999, "quote_volume": 23022.6803355, "trades": 162, "taker_buy_base": 5202468.3, "taker_buy_quote": 11439.6998584 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.002186, "high": 0.002203, "low": 0.002077, "close": 0.002084, "volume": 49582701.8, "close_time": 1760684399999, "quote_volume": 105738.2042393, "trades": 965, "taker_buy_base": 21218341.2, "taker_buy_quote": 45337.2335873 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.002088, "high": 0.002096, "low": 0.002001, "close": 0.002015, "volume": 87056594.6, "close_time": 1760687999999, "quote_volume": 176990.8889867, "trades": 1352, "taker_buy_base": 47880851.3, "taker_buy_quote": 97304.8033278 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.002013, "high": 0.002026, "low": 0.001978, "close": 0.001994, "volume": 43445456.1, "close_time": 1760691599999, "quote_volume": 86853.8141568, "trades": 648, "taker_buy_base": 22374554.9, "taker_buy_quote": 44725.3730452 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.001995, "high": 0.002067, "low": 0.001987, "close": 0.002034, "volume": 12169328.5, "close_time": 1760695199999, "quote_volume": 24744.0097141, "trades": 358, "taker_buy_base": 6641321.2, "taker_buy_quote": 13527.3024065 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.002032, "high": 0.002047, "low": 0.002001, "close": 0.002032, "volume": 23751087.9, "close_time": 1760698799999, "quote_volume": 48113.146742, "trades": 445, "taker_buy_base": 12747597.8, "taker_buy_quote": 25818.5050707 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.002034, "high": 0.0021, "low": 0.002033, "close": 0.002069, "volume": 31545829.0, "close_time": 1760702399999, "quote_volume": 65171.3851228, "trades": 694, "taker_buy_base": 13805651.8, "taker_buy_quote": 28505.1057641 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.002069, "high": 0.002088, "low": 0.002051, "close": 0.002051, "volume": 11648226.6, "close_time": 1760705999999, "quote_volume": 24085.7611339, "trades": 337, "taker_buy_base": 2739820.3, "taker_buy_quote": 5677.2702434 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.002054, "high": 0.002087, "low": 0.00204, "close": 0.002074, "volume": 30011242.0, "close_time": 1760709599999, "quote_volume": 61947.0255592, "trades": 546, "taker_buy_base": 15675859.0, "taker_buy_quote": 32336.1394213 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.002074, "high": 0.002079, "low": 0.002028, "close": 0.002056, "volume": 24407768.2, "close_time": 1760713199999, "quote_volume": 50230.0430675, "trades": 486, "taker_buy_base": 12715754.8, "taker_buy_quote": 26187.4737165 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.002055, "high": 0.002089, "low": 0.002045, "close": 0.002088, "volume": 30207905.2, "close_time": 1760716799999, "quote_volume": 62315.1044783, "trades": 471, "taker_buy_base": 15167131.3, "taker_buy_quote": 31288.5162641 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.002087, "high": 0.002111, "low": 0.00207, "close": 0.002073, "volume": 16526111.2, "close_time": 1760720399999, "quote_volume": 34569.5439655, "trades": 353, "taker_buy_base": 7389959.9, "taker_buy_quote": 15468.8953631 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.002075, "high": 0.002093, "low": 0.002072, "close": 0.002088, "volume": 12851139.2, "close_time": 1760723999999, "quote_volume": 26759.091408, "trades": 289, "taker_buy_base": 7054606.5, "taker_buy_quote": 14683.9242985 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.002091, "high": 0.002105, "low": 0.002083, "close": 0.002086, "volume": 4671214.3, "close_time": 1760727599999, "quote_volume": 9783.3263104, "trades": 136, "taker_buy_base": 1974479.7, "taker_buy_quote": 4135.8858768 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.002093, "high": 0.0021, "low": 0.002078, "close": 0.002091, "volume": 8065633.1, "close_time": 1760731199999, "quote_volume": 16841.41354, "trades": 225, "taker_buy_base": 4108285.9, "taker_buy_quote": 8575.9870511 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.002092, "high": 0.002109, "low": 0.002083, "close": 0.002103, "volume": 6927959.0, "close_time": 1760734799999, "quote_volume": 14536.3682447, "trades": 136, "taker_buy_base": 3748291.0, "taker_buy_quote": 7859.1937223 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.002101, "high": 0.002115, "low": 0.002101, "close": 0.002109, "volume": 8758541.3, "close_time": 1760738399999, "quote_volume": 18491.7320074, "trades": 196, "taker_buy_base": 6253390.6, "taker_buy_quote": 13206.547042 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.00211, "high": 0.002112, "low": 0.002091, "close": 0.002099, "volume": 3645957.3, "close_time": 1760741999999, "quote_volume": 7656.2034418, "trades": 141, "taker_buy_base": 1318563.6, "taker_buy_quote": 2766.6997792 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.002098, "high": 0.002098, "low": 0.002088, "close": 0.002091, "volume": 2518066.8, "close_time": 1760745599999, "quote_volume": 5263.1953988, "trades": 97, "taker_buy_base": 662341.7, "taker_buy_quote": 1384.2467213 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00209, "high": 0.002106, "low": 0.002086, "close": 0.002102, "volume": 4365314.7, "close_time": 1760749199999, "quote_volume": 9159.660314, "trades": 201, "taker_buy_base": 965788.6, "taker_buy_quote": 2023.7238387 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.002102, "high": 0.002125, "low": 0.002102, "close": 0.002125, "volume": 4443499.9, "close_time": 1760752799999, "quote_volume": 9386.2284481, "trades": 366, "taker_buy_base": 1625531.3, "taker_buy_quote": 3431.147368 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.002124, "high": 0.00213, "low": 0.002113, "close": 0.002115, "volume": 5074672.1, "close_time": 1760756399999, "quote_volume": 10766.1394439, "trades": 298, "taker_buy_base": 1791395.8, "taker_buy_quote": 3798.2569874 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.002116, "high": 0.002139, "low": 0.002114, "close": 0.002133, "volume": 6099434.4, "close_time": 1760759999999, "quote_volume": 12982.427277, "trades": 240, "taker_buy_base": 2454559.5, "taker_buy_quote": 5226.3711652 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.002131, "high": 0.002131, "low": 0.002108, "close": 0.002111, "volume": 4050309.8, "close_time": 1760763599999, "quote_volume": 8560.8789782, "trades": 173, "taker_buy_base": 1146825.1, "taker_buy_quote": 2426.1223717 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.002113, "high": 0.002127, "low": 0.002107, "close": 0.002124, "volume": 8487480.1, "close_time": 1760767199999, "quote_volume": 17989.1350175, "trades": 270, "taker_buy_base": 2431747.9, "taker_buy_quote": 5149.3965437 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.002124, "high": 0.002136, "low": 0.00212, "close": 0.002127, "volume": 7625150.1, "close_time": 1760770799999, "quote_volume": 16213.1942289, "trades": 360, "taker_buy_base": 2750264.8, "taker_buy_quote": 5845.3668006 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.002133, "high": 0.002153, "low": 0.002118, "close": 0.00212, "volume": 7883887.0, "close_time": 1760774399999, "quote_volume": 16866.4647823, "trades": 184, "taker_buy_base": 4431418.5, "taker_buy_quote": 9472.2957037 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.002121, "high": 0.002129, "low": 0.002112, "close": 0.002112, "volume": 3845319.8, "close_time": 1760777999999, "quote_volume": 8160.6929463, "trades": 96, "taker_buy_base": 2299307.0, "taker_buy_quote": 4882.5002615 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.00211, "high": 0.002129, "low": 0.002108, "close": 0.002127, "volume": 4620817.3, "close_time": 1760781599999, "quote_volume": 9812.4465887, "trades": 77, "taker_buy_base": 2937481.0, "taker_buy_quote": 6236.883047 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.002127, "high": 0.002134, "low": 0.002118, "close": 0.002128, "volume": 1741114.1, "close_time": 1760785199999, "quote_volume": 3700.3638761, "trades": 64, "taker_buy_base": 1041926.7, "taker_buy_quote": 2213.5802164 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.002128, "high": 0.002141, "low": 0.002126, "close": 0.002137, "volume": 5495161.0, "close_time": 1760788799999, "quote_volume": 11719.0129756, "trades": 202, "taker_buy_base": 3199022.1, "taker_buy_quote": 6825.0346758 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.002137, "high": 0.002142, "low": 0.002129, "close": 0.002133, "volume": 2654827.2, "close_time": 1760792399999, "quote_volume": 5667.9616382, "trades": 155, "taker_buy_base": 1348156.1, "taker_buy_quote": 2877.4054809 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.002132, "high": 0.002132, "low": 0.002105, "close": 0.002109, "volume": 5862508.7, "close_time": 1760795999999, "quote_volume": 12401.4194872, "trades": 101, "taker_buy_base": 2615447.6, "taker_buy_quote": 5531.4144512 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.002109, "high": 0.00212, "low": 0.002093, "close": 0.002116, "volume": 3773230.0, "close_time": 1760799599999, "quote_volume": 7936.9779031, "trades": 71, "taker_buy_base": 1240011.7, "taker_buy_quote": 2605.0820375 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.002119, "high": 0.002123, "low": 0.002092, "close": 0.002093, "volume": 19021378.8, "close_time": 1760803199999, "quote_volume": 39942.9121387, "trades": 514, "taker_buy_base": 4087213.1, "taker_buy_quote": 8587.5807656 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.002094, "high": 0.0021, "low": 0.002078, "close": 0.002093, "volume": 3901792.5, "close_time": 1760806799999, "quote_volume": 8149.5607003, "trades": 95, "taker_buy_base": 1808072.6, "taker_buy_quote": 3780.9053502 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.002093, "high": 0.002127, "low": 0.002086, "close": 0.002127, "volume": 6244869.8, "close_time": 1760810399999, "quote_volume": 13171.2068942, "trades": 162, "taker_buy_base": 2614282.6, "taker_buy_quote": 5527.0848013 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.002128, "high": 0.002131, "low": 0.00211, "close": 0.00211, "volume": 14064863.2, "close_time": 1760813999999, "quote_volume": 29757.8198762, "trades": 219, "taker_buy_base": 2885447.8, "taker_buy_quote": 6106.4242789 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.00211, "high": 0.002121, "low": 0.002109, "close": 0.002121, "volume": 2632779.0, "close_time": 1760817599999, "quote_volume": 5568.6775905, "trades": 85, "taker_buy_base": 1273157.9, "taker_buy_quote": 2693.6756341 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.002118, "high": 0.002131, "low": 0.002118, "close": 0.002124, "volume": 2501303.0, "close_time": 1760821199999, "quote_volume": 5318.7939449, "trades": 59, "taker_buy_base": 1351680.6, "taker_buy_quote": 2872.8122918 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.002126, "high": 0.002131, "low": 0.002112, "close": 0.002131, "volume": 7492402.7, "close_time": 1760824799999, "quote_volume": 15865.5596108, "trades": 144, "taker_buy_base": 4149248.4, "taker_buy_quote": 8790.2552358 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.002131, "high": 0.002139, "low": 0.002126, "close": 0.002126, "volume": 7755274.6, "close_time": 1760828399999, "quote_volume": 16551.9126354, "trades": 156, "taker_buy_base": 4155139.6, "taker_buy_quote": 8866.9208686 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.002126, "high": 0.002133, "low": 0.002118, "close": 0.002123, "volume": 15807418.2, "close_time": 1760831999999, "quote_volume": 33606.7074923, "trades": 193, "taker_buy_base": 12417947.0, "taker_buy_quote": 26397.3708572 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002122, "high": 0.002122, "low": 0.0021, "close": 0.002106, "volume": 8224401.7, "close_time": 1760835599999, "quote_volume": 17331.6626492, "trades": 149, "taker_buy_base": 2726577.1, "taker_buy_quote": 5747.3199418 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.002106, "high": 0.002123, "low": 0.002101, "close": 0.002123, "volume": 3033349.8, "close_time": 1760839199999, "quote_volume": 6406.2275342, "trades": 64, "taker_buy_base": 1401556.6, "taker_buy_quote": 2959.277249 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.002124, "high": 0.002131, "low": 0.002111, "close": 0.002116, "volume": 5609600.2, "close_time": 1760842799999, "quote_volume": 11896.3261624, "trades": 133, "taker_buy_base": 2594840.2, "taker_buy_quote": 5500.9902519 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.002116, "high": 0.002148, "low": 0.002116, "close": 0.002145, "volume": 11640954.7, "close_time": 1760846399999, "quote_volume": 24811.938863, "trades": 166, "taker_buy_base": 6642127.5, "taker_buy_quote": 14157.1366836 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.002145, "high": 0.002147, "low": 0.002128, "close": 0.002133, "volume": 10440594.0, "close_time": 1760849999999, "quote_volume": 22300.4067205, "trades": 183, "taker_buy_base": 4859108.9, "taker_buy_quote": 10380.0200996 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.002134, "high": 0.002139, "low": 0.00212, "close": 0.002121, "volume": 9670230.7, "close_time": 1760853599999, "quote_volume": 20623.3676252, "trades": 205, "taker_buy_base": 4683138.8, "taker_buy_quote": 9980.0589302 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.002123, "high": 0.002127, "low": 0.002105, "close": 0.002109, "volume": 5213454.0, "close_time": 1760857199999, "quote_volume": 11027.8446769, "trades": 110, "taker_buy_base": 2087382.3, "taker_buy_quote": 4417.3058527 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.002108, "high": 0.00212, "low": 0.002108, "close": 0.002118, "volume": 5237078.0, "close_time": 1760860799999, "quote_volume": 11068.1441192, "trades": 94, "taker_buy_base": 3232899.8, "taker_buy_quote": 6833.2015175 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.002118, "high": 0.002141, "low": 0.002095, "close": 0.002105, "volume": 28181971.0, "close_time": 1760864399999, "quote_volume": 59703.7882867, "trades": 397, "taker_buy_base": 13962062.5, "taker_buy_quote": 29551.1212806 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.002103, "high": 0.002149, "low": 0.002089, "close": 0.002133, "volume": 18647702.6, "close_time": 1760867999999, "quote_volume": 39480.5180926, "trades": 310, "taker_buy_base": 9503016.7, "taker_buy_quote": 20108.1280906 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.002132, "high": 0.002159, "low": 0.002123, "close": 0.002159, "volume": 9809355.5, "close_time": 1760871599999, "quote_volume": 21034.2593896, "trades": 201, "taker_buy_base": 5038268.7, "taker_buy_quote": 10798.9756009 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.002159, "high": 0.002176, "low": 0.002158, "close": 0.002167, "volume": 5703602.3, "close_time": 1760875199999, "quote_volume": 12346.1187704, "trades": 110, "taker_buy_base": 3067209.0, "taker_buy_quote": 6642.9332791 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.002168, "high": 0.002175, "low": 0.002153, "close": 0.002163, "volume": 25784024.1, "close_time": 1760878799999, "quote_volume": 55774.0037071, "trades": 230, "taker_buy_base": 14634862.7, "taker_buy_quote": 31644.7602954 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.002166, "high": 0.00221, "low": 0.002165, "close": 0.002202, "volume": 12683877.4, "close_time": 1760882399999, "quote_volume": 27730.0970677, "trades": 214, "taker_buy_base": 8097754.5, "taker_buy_quote": 17689.9153534 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.002205, "high": 0.002212, "low": 0.002188, "close": 0.002199, "volume": 10948697.7, "close_time": 1760885999999, "quote_volume": 24053.9928671, "trades": 192, "taker_buy_base": 5105391.5, "taker_buy_quote": 11200.2573235 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.002205, "high": 0.002205, "low": 0.00219, "close": 0.002192, "volume": 3903660.8, "close_time": 1760889599999, "quote_volume": 8578.3280664, "trades": 89, "taker_buy_base": 1561166.2, "taker_buy_quote": 3426.7547894 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.002195, "high": 0.002197, "low": 0.002179, "close": 0.002191, "volume": 5683721.0, "close_time": 1760893199999, "quote_volume": 12442.3909471, "trades": 199, "taker_buy_base": 2846434.8, "taker_buy_quote": 6228.8460066 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.002191, "high": 0.002212, "low": 0.002188, "close": 0.00219, "volume": 5485495.1, "close_time": 1760896799999, "quote_volume": 12074.9433871, "trades": 142, "taker_buy_base": 2725022.6, "taker_buy_quote": 5994.944038 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.002192, "high": 0.002204, "low": 0.002191, "close": 0.002201, "volume": 4656757.0, "close_time": 1760900399999, "quote_volume": 10240.62809, "trades": 126, "taker_buy_base": 2886125.7, "taker_buy_quote": 6346.6418833 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.002201, "high": 0.002202, "low": 0.002192, "close": 0.002199, "volume": 2181841.4, "close_time": 1760903999999, "quote_volume": 4794.0026573, "trades": 76, "taker_buy_base": 839981.7, "taker_buy_quote": 1845.1914393 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0022, "high": 0.002203, "low": 0.002191, "close": 0.002202, "volume": 3069893.1, "close_time": 1760907599999, "quote_volume": 6745.1319351, "trades": 82, "taker_buy_base": 1741499.1, "taker_buy_quote": 3826.5154055 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.002204, "high": 0.002205, "low": 0.002183, "close": 0.002185, "volume": 2728381.2, "close_time": 1760911199999, "quote_volume": 5971.3836036, "trades": 65, "taker_buy_base": 1039568.3, "taker_buy_quote": 2275.3293382 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.002187, "high": 0.0022, "low": 0.002187, "close": 0.002195, "volume": 3267585.0, "close_time": 1760914799999, "quote_volume": 7170.450789, "trades": 116, "taker_buy_base": 2076857.8, "taker_buy_quote": 4557.2173656 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.002196, "high": 0.002196, "low": 0.00217, "close": 0.002171, "volume": 2525815.9, "close_time": 1760918399999, "quote_volume": 5511.3136082, "trades": 94, "taker_buy_base": 906569.2, "taker_buy_quote": 1978.1257259 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00217, "high": 0.00217, "low": 0.002124, "close": 0.002146, "volume": 4539031.3, "close_time": 1760921999999, "quote_volume": 9707.9430938, "trades": 142, "taker_buy_base": 2151255.2, "taker_buy_quote": 4597.1202851 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.002149, "high": 0.002157, "low": 0.002139, "close": 0.002142, "volume": 3455092.9, "close_time": 1760925599999, "quote_volume": 7419.3792873, "trades": 104, "taker_buy_base": 1194742.5, "taker_buy_quote": 2565.8658321 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.002143, "high": 0.002157, "low": 0.002133, "close": 0.002155, "volume": 3219988.4, "close_time": 1760929199999, "quote_volume": 6921.5942707, "trades": 85, "taker_buy_base": 1788383.7, "taker_buy_quote": 3839.977423 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.002154, "high": 0.002216, "low": 0.002149, "close": 0.002214, "volume": 9417434.9, "close_time": 1760932799999, "quote_volume": 20635.7705458, "trades": 195, "taker_buy_base": 6531712.2, "taker_buy_quote": 14319.4725706 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.002212, "high": 0.002214, "low": 0.002197, "close": 0.002203, "volume": 3368382.7, "close_time": 1760936399999, "quote_volume": 7417.7626164, "trades": 95, "taker_buy_base": 772158.1, "taker_buy_quote": 1701.4355079 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.002203, "high": 0.002216, "low": 0.0022, "close": 0.002215, "volume": 1657404.3, "close_time": 1760939999999, "quote_volume": 3657.338798, "trades": 87, "taker_buy_base": 1070362.5, "taker_buy_quote": 2361.7037091 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.00221, "high": 0.002232, "low": 0.00221, "close": 0.002226, "volume": 3673010.5, "close_time": 1760943599999, "quote_volume": 8167.7691398, "trades": 233, "taker_buy_base": 1920097.3, "taker_buy_quote": 4271.2019176 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.002226, "high": 0.002227, "low": 0.002209, "close": 0.002225, "volume": 12468157.7, "close_time": 1760947199999, "quote_volume": 27680.3547086, "trades": 258, "taker_buy_base": 5657511.0, "taker_buy_quote": 12564.6572612 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.002225, "high": 0.002225, "low": 0.002204, "close": 0.002208, "volume": 11328544.8, "close_time": 1760950799999, "quote_volume": 25082.7228911, "trades": 269, "taker_buy_base": 3208114.1, "taker_buy_quote": 7099.9858024 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.002208, "high": 0.002218, "low": 0.002202, "close": 0.002215, "volume": 8934028.1, "close_time": 1760954399999, "quote_volume": 19740.5105162, "trades": 391, "taker_buy_base": 3435729.5, "taker_buy_quote": 7589.5410164 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.002216, "high": 0.002245, "low": 0.002213, "close": 0.002223, "volume": 14365320.8, "close_time": 1760957999999, "quote_volume": 32050.168416, "trades": 640, "taker_buy_base": 5833768.8, "taker_buy_quote": 13015.7408514 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.002224, "high": 0.002232, "low": 0.002214, "close": 0.002232, "volume": 4553395.2, "close_time": 1760961599999, "quote_volume": 10120.1565469, "trades": 193, "taker_buy_base": 1514010.6, "taker_buy_quote": 3362.6360688 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.002231, "high": 0.002231, "low": 0.002216, "close": 0.002219, "volume": 6710404.0, "close_time": 1760965199999, "quote_volume": 14929.2343639, "trades": 180, "taker_buy_base": 4255438.1, "taker_buy_quote": 9468.1799587 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.002224, "high": 0.002234, "low": 0.002213, "close": 0.002229, "volume": 6622172.4, "close_time": 1760968799999, "quote_volume": 14739.0230061, "trades": 148, "taker_buy_base": 3706895.7, "taker_buy_quote": 8244.3681759 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.002228, "high": 0.002231, "low": 0.002209, "close": 0.002224, "volume": 6697327.0, "close_time": 1760972399999, "quote_volume": 14864.4322643, "trades": 141, "taker_buy_base": 3514298.2, "taker_buy_quote": 7797.9680699 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.002221, "high": 0.002228, "low": 0.002194, "close": 0.002194, "volume": 6302095.8, "close_time": 1760975999999, "quote_volume": 13919.1299631, "trades": 159, "taker_buy_base": 2052507.3, "taker_buy_quote": 4528.3717961 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.002191, "high": 0.002196, "low": 0.002156, "close": 0.002179, "volume": 23799365.7, "close_time": 1760979599999, "quote_volume": 51819.1356626, "trades": 310, "taker_buy_base": 10515980.3, "taker_buy_quote": 22886.7349775 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.002179, "high": 0.002185, "low": 0.002164, "close": 0.002172, "volume": 5975803.0, "close_time": 1760983199999, "quote_volume": 13002.9455778, "trades": 126, "taker_buy_base": 2792596.8, "taker_buy_quote": 6071.2250778 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.002172, "high": 0.002172, "low": 0.002157, "close": 0.00217, "volume": 5685523.1, "close_time": 1760986799999, "quote_volume": 12316.7895207, "trades": 156, "taker_buy_base": 3487974.1, "taker_buy_quote": 7554.6199525 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.002169, "high": 0.002198, "low": 0.002167, "close": 0.002189, "volume": 10784579.0, "close_time": 1760990399999, "quote_volume": 23535.1913608, "trades": 175, "taker_buy_base": 7262604.2, "taker_buy_quote": 15850.3186925 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.002186, "high": 0.002191, "low": 0.00218, "close": 0.002189, "volume": 4689316.3, "close_time": 1760993999999, "quote_volume": 10253.8001916, "trades": 126, "taker_buy_base": 2823514.8, "taker_buy_quote": 6173.7979068 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.002191, "high": 0.002198, "low": 0.002181, "close": 0.002184, "volume": 2348714.5, "close_time": 1760997599999, "quote_volume": 5147.3249659, "trades": 84, "taker_buy_base": 1358507.4, "taker_buy_quote": 2978.3945094 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.002183, "high": 0.002192, "low": 0.002177, "close": 0.00219, "volume": 3389686.7, "close_time": 1761001199999, "quote_volume": 7406.4525471, "trades": 65, "taker_buy_base": 1770415.5, "taker_buy_quote": 3868.2441395 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.00219, "high": 0.00219, "low": 0.00218, "close": 0.002185, "volume": 2049013.5, "close_time": 1761004799999, "quote_volume": 4474.7622709, "trades": 60, "taker_buy_base": 1117976.2, "taker_buy_quote": 2441.4135298 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.002182, "high": 0.002187, "low": 0.002172, "close": 0.00218, "volume": 3898887.7, "close_time": 1761008399999, "quote_volume": 8497.9451045, "trades": 91, "taker_buy_base": 1896620.1, "taker_buy_quote": 4130.7554999 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.002179, "high": 0.002179, "low": 0.00215, "close": 0.002162, "volume": 9688095.8, "close_time": 1761011999999, "quote_volume": 20959.2038474, "trades": 213, "taker_buy_base": 4386305.0, "taker_buy_quote": 9485.7630861 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.002162, "high": 0.002162, "low": 0.002148, "close": 0.002153, "volume": 6492771.6, "close_time": 1761015599999, "quote_volume": 13996.6490465, "trades": 183, "taker_buy_base": 2920354.3, "taker_buy_quote": 6295.488107 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.002153, "high": 0.002154, "low": 0.00213, "close": 0.002139, "volume": 9945504.4, "close_time": 1761019199999, "quote_volume": 21275.3756996, "trades": 173, "taker_buy_base": 3703538.5, "taker_buy_quote": 7909.639555 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.002137, "high": 0.002137, "low": 0.002097, "close": 0.002101, "volume": 10149510.8, "close_time": 1761022799999, "quote_volume": 21463.9152346, "trades": 374, "taker_buy_base": 4931923.2, "taker_buy_quote": 10425.9768649 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.002101, "high": 0.00211, "low": 0.002091, "close": 0.002099, "volume": 4122998.7, "close_time": 1761026399999, "quote_volume": 8655.3030029, "trades": 359, "taker_buy_base": 2582484.1, "taker_buy_quote": 5422.8331851 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.002096, "high": 0.002109, "low": 0.002091, "close": 0.002109, "volume": 3603756.7, "close_time": 1761029999999, "quote_volume": 7563.4791558, "trades": 162, "taker_buy_base": 2142945.8, "taker_buy_quote": 4496.0383876 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.002107, "high": 0.002117, "low": 0.002095, "close": 0.002116, "volume": 11832943.9, "close_time": 1761033599999, "quote_volume": 24948.9958984, "trades": 225, "taker_buy_base": 4063817.6, "taker_buy_quote": 8560.7884625 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.002114, "high": 0.002114, "low": 0.002089, "close": 0.002101, "volume": 6275244.7, "close_time": 1761037199999, "quote_volume": 13172.2934506, "trades": 128, "taker_buy_base": 2923233.9, "taker_buy_quote": 6135.239452 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.002098, "high": 0.002101, "low": 0.002091, "close": 0.002099, "volume": 2575897.9, "close_time": 1761040799999, "quote_volume": 5400.3640852, "trades": 47, "taker_buy_base": 1059323.4, "taker_buy_quote": 2221.4138455 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.002097, "high": 0.002135, "low": 0.002094, "close": 0.002127, "volume": 7279339.5, "close_time": 1761044399999, "quote_volume": 15351.0199041, "trades": 206, "taker_buy_base": 5007823.1, "taker_buy_quote": 10559.5495125 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.002127, "high": 0.002135, "low": 0.002116, "close": 0.002135, "volume": 3957671.8, "close_time": 1761047999999, "quote_volume": 8401.950046, "trades": 115, "taker_buy_base": 2278347.7, "taker_buy_quote": 4836.3917716 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.002129, "high": 0.002149, "low": 0.002124, "close": 0.002131, "volume": 7952861.8, "close_time": 1761051599999, "quote_volume": 17005.6831323, "trades": 154, "taker_buy_base": 3883939.1, "taker_buy_quote": 8302.4164455 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.002128, "high": 0.002148, "low": 0.00212, "close": 0.002136, "volume": 20568038.5, "close_time": 1761055199999, "quote_volume": 43871.8579796, "trades": 246, "taker_buy_base": 11464550.3, "taker_buy_quote": 24450.9932399 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.002138, "high": 0.002224, "low": 0.002135, "close": 0.002224, "volume": 17877926.3, "close_time": 1761058799999, "quote_volume": 38723.4176092, "trades": 255, "taker_buy_base": 10157672.2, "taker_buy_quote": 21988.8506493 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.002225, "high": 0.002249, "low": 0.002216, "close": 0.002241, "volume": 18148749.6, "close_time": 1761062399999, "quote_volume": 40528.5038423, "trades": 278, "taker_buy_base": 7835334.3, "taker_buy_quote": 17507.6592292 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.002241, "high": 0.002244, "low": 0.002202, "close": 0.002202, "volume": 13310586.6, "close_time": 1761065999999, "quote_volume": 29622.2567368, "trades": 208, "taker_buy_base": 5891067.9, "taker_buy_quote": 13110.6373374 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.002204, "high": 0.002219, "low": 0.002181, "close": 0.002207, "volume": 25152446.0, "close_time": 1761069599999, "quote_volume": 55330.1211287, "trades": 379, "taker_buy_base": 13484273.8, "taker_buy_quote": 29661.2206815 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.002207, "high": 0.002213, "low": 0.002189, "close": 0.002193, "volume": 4723656.8, "close_time": 1761073199999, "quote_volume": 10381.2386058, "trades": 145, "taker_buy_base": 2313963.1, "taker_buy_quote": 5081.584926 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.002195, "high": 0.002206, "low": 0.002195, "close": 0.002199, "volume": 4104063.1, "close_time": 1761076799999, "quote_volume": 9028.7897093, "trades": 143, "taker_buy_base": 1811480.2, "taker_buy_quote": 3986.2643178 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.002197, "high": 0.002199, "low": 0.002168, "close": 0.002179, "volume": 16618391.7, "close_time": 1761080399999, "quote_volume": 36254.861812, "trades": 266, "taker_buy_base": 6791519.1, "taker_buy_quote": 14790.9167485 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.002173, "high": 0.002184, "low": 0.002145, "close": 0.002173, "volume": 8116696.0, "close_time": 1761083999999, "quote_volume": 17546.6850341, "trades": 197, "taker_buy_base": 3769966.4, "taker_buy_quote": 8150.5994339 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.002173, "high": 0.002177, "low": 0.002123, "close": 0.002126, "volume": 14092957.0, "close_time": 1761087599999, "quote_volume": 30256.1425059, "trades": 446, "taker_buy_base": 6566180.2, "taker_buy_quote": 14088.9436582 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.002125, "high": 0.002127, "low": 0.002093, "close": 0.002104, "volume": 5426800.2, "close_time": 1761091199999, "quote_volume": 11422.1836767, "trades": 193, "taker_buy_base": 2874707.0, "taker_buy_quote": 6054.7652052 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.002103, "high": 0.00213, "low": 0.002097, "close": 0.002107, "volume": 8139667.5, "close_time": 1761094799999, "quote_volume": 17198.9819139, "trades": 278, "taker_buy_base": 5193255.9, "taker_buy_quote": 10967.049371 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.002111, "high": 0.002121, "low": 0.0021, "close": 0.002112, "volume": 4533095.0, "close_time": 1761098399999, "quote_volume": 9551.9943905, "trades": 120, "taker_buy_base": 2088150.4, "taker_buy_quote": 4404.4293123 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.002114, "high": 0.002118, "low": 0.002108, "close": 0.00211, "volume": 2809171.0, "close_time": 1761101999999, "quote_volume": 5932.5448985, "trades": 88, "taker_buy_base": 878777.9, "taker_buy_quote": 1856.0816644 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.00211, "high": 0.00211, "low": 0.002102, "close": 0.002109, "volume": 2104288.8, "close_time": 1761105599999, "quote_volume": 4429.8240161, "trades": 64, "taker_buy_base": 1160778.3, "taker_buy_quote": 2444.5339944 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.002107, "high": 0.002132, "low": 0.002107, "close": 0.002131, "volume": 3099207.2, "close_time": 1761109199999, "quote_volume": 6573.3841063, "trades": 103, "taker_buy_base": 1904291.0, "taker_buy_quote": 4037.3424091 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.002129, "high": 0.002129, "low": 0.002088, "close": 0.002104, "volume": 8498771.0, "close_time": 1761112799999, "quote_volume": 17847.412933, "trades": 182, "taker_buy_base": 3934014.7, "taker_buy_quote": 8254.0303329 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.002099, "high": 0.002107, "low": 0.002094, "close": 0.002094, "volume": 5529158.5, "close_time": 1761116399999, "quote_volume": 11607.6084039, "trades": 128, "taker_buy_base": 2007776.1, "taker_buy_quote": 4213.6444594 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.002092, "high": 0.002103, "low": 0.002083, "close": 0.002102, "volume": 8619230.4, "close_time": 1761119999999, "quote_volume": 18024.4584044, "trades": 130, "taker_buy_base": 4667004.3, "taker_buy_quote": 9771.1167517 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0021, "high": 0.0021, "low": 0.002085, "close": 0.002093, "volume": 7660165.1, "close_time": 1761123599999, "quote_volume": 16024.2377294, "trades": 188, "taker_buy_base": 3048703.0, "taker_buy_quote": 6376.6594153 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.002094, "high": 0.002098, "low": 0.002074, "close": 0.002078, "volume": 12333870.4, "close_time": 1761127199999, "quote_volume": 25731.5232745, "trades": 187, "taker_buy_base": 6424686.3, "taker_buy_quote": 13404.339016 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.00208, "high": 0.002092, "low": 0.002071, "close": 0.002075, "volume": 8703763.7, "close_time": 1761130799999, "quote_volume": 18120.8564747, "trades": 182, "taker_buy_base": 3513094.8, "taker_buy_quote": 7306.5397713 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.002075, "high": 0.002107, "low": 0.002054, "close": 0.002091, "volume": 16315807.4, "close_time": 1761134399999, "quote_volume": 33834.4118882, "trades": 295, "taker_buy_base": 7427661.2, "taker_buy_quote": 15430.2426932 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.002087, "high": 0.002104, "low": 0.002084, "close": 0.002094, "volume": 5483204.8, "close_time": 1761137999999, "quote_volume": 11479.00553, "trades": 145, "taker_buy_base": 3468032.1, "taker_buy_quote": 7261.378157 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.002093, "high": 0.002118, "low": 0.002079, "close": 0.002118, "volume": 10777734.2, "close_time": 1761141599999, "quote_volume": 22593.8574009, "trades": 279, "taker_buy_base": 6250603.9, "taker_buy_quote": 13107.3878775 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.002117, "high": 0.002118, "low": 0.002076, "close": 0.002111, "volume": 22551771.3, "close_time": 1761145199999, "quote_volume": 47217.1587246, "trades": 375, "taker_buy_base": 11440991.7, "taker_buy_quote": 23960.7523321 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.002112, "high": 0.002123, "low": 0.002082, "close": 0.002097, "volume": 13678486.6, "close_time": 1761148799999, "quote_volume": 28745.3087543, "trades": 281, "taker_buy_base": 6883484.9, "taker_buy_quote": 14449.012784 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.002098, "high": 0.002101, "low": 0.002069, "close": 0.002086, "volume": 19007467.6, "close_time": 1761152399999, "quote_volume": 39705.6557818, "trades": 494, "taker_buy_base": 8540494.6, "taker_buy_quote": 17833.6314851 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.002084, "high": 0.002092, "low": 0.002057, "close": 0.002063, "volume": 3907401.3, "close_time": 1761155999999, "quote_volume": 8127.1469628, "trades": 150, "taker_buy_base": 1958433.1, "taker_buy_quote": 4073.1299584 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.002061, "high": 0.00207, "low": 0.002051, "close": 0.002059, "volume": 3495260.3, "close_time": 1761159599999, "quote_volume": 7194.2233538, "trades": 141, "taker_buy_base": 1934247.1, "taker_buy_quote": 3980.5183651 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.002063, "high": 0.002085, "low": 0.002049, "close": 0.00207, "volume": 13688509.0, "close_time": 1761163199999, "quote_volume": 28289.5575508, "trades": 263, "taker_buy_base": 7269292.2, "taker_buy_quote": 15023.2264035 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.002067, "high": 0.002074, "low": 0.002036, "close": 0.002037, "volume": 4435328.4, "close_time": 1761166799999, "quote_volume": 9114.1407107, "trades": 151, "taker_buy_base": 1875473.9, "taker_buy_quote": 3853.8352439 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.002038, "high": 0.002038, "low": 0.001974, "close": 0.002, "volume": 25044766.9, "close_time": 1761170399999, "quote_volume": 50142.9080971, "trades": 520, "taker_buy_base": 9345504.0, "taker_buy_quote": 18706.8611813 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.002003, "high": 0.002012, "low": 0.001992, "close": 0.002001, "volume": 5367148.4, "close_time": 1761173999999, "quote_volume": 10733.8740938, "trades": 117, "taker_buy_base": 2694857.9, "taker_buy_quote": 5387.0278916 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.002008, "high": 0.002046, "low": 0.002008, "close": 0.002042, "volume": 16086367.9, "close_time": 1761177599999, "quote_volume": 32710.2990699, "trades": 251, "taker_buy_base": 8827997.6, "taker_buy_quote": 17926.5398667 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002039, "high": 0.002047, "low": 0.002036, "close": 0.002047, "volume": 2458353.3, "close_time": 1761181199999, "quote_volume": 5020.6195054, "trades": 68, "taker_buy_base": 914487.8, "taker_buy_quote": 1867.2555611 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.002046, "high": 0.002058, "low": 0.002045, "close": 0.002051, "volume": 6825443.6, "close_time": 1761184799999, "quote_volume": 13999.9157514, "trades": 147, "taker_buy_base": 4774534.8, "taker_buy_quote": 9793.4639995 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.002052, "high": 0.00206, "low": 0.002047, "close": 0.002054, "volume": 1067967.8, "close_time": 1761188399999, "quote_volume": 2192.4550977, "trades": 71, "taker_buy_base": 534072.2, "taker_buy_quote": 1096.0883969 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.002058, "high": 0.002075, "low": 0.002054, "close": 0.002061, "volume": 73392683.4, "close_time": 1761191999999, "quote_volume": 151556.0161617, "trades": 843, "taker_buy_base": 46104551.9, "taker_buy_quote": 95229.7353627 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.00206, "high": 0.002068, "low": 0.002038, "close": 0.002053, "volume": 83991961.5, "close_time": 1761195599999, "quote_volume": 172161.3746859, "trades": 984, "taker_buy_base": 28596531.0, "taker_buy_quote": 58701.0329059 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.002054, "high": 0.002066, "low": 0.002053, "close": 0.002065, "volume": 12295193.3, "close_time": 1761199199999, "quote_volume": 25321.2722621, "trades": 251, "taker_buy_base": 7844181.5, "taker_buy_quote": 16148.9514036 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.002065, "high": 0.002096, "low": 0.002065, "close": 0.002095, "volume": 10685830.9, "close_time": 1761202799999, "quote_volume": 22289.0073792, "trades": 250, "taker_buy_base": 6598047.6, "taker_buy_quote": 13764.7098863 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.002092, "high": 0.002097, "low": 0.002085, "close": 0.00209, "volume": 4829179.4, "close_time": 1761206399999, "quote_volume": 10105.1766827, "trades": 97, "taker_buy_base": 2077381.9, "taker_buy_quote": 4348.6756878 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.00209, "high": 0.002102, "low": 0.00209, "close": 0.002093, "volume": 2888311.9, "close_time": 1761209999999, "quote_volume": 6055.3153009, "trades": 102, "taker_buy_base": 144965.4, "taker_buy_quote": 304.2146771 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.002094, "high": 0.002099, "low": 0.002089, "close": 0.002096, "volume": 8090996.0, "close_time": 1761213599999, "quote_volume": 16944.4555903, "trades": 246, "taker_buy_base": 3777679.4, "taker_buy_quote": 7912.1622601 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.002096, "high": 0.002101, "low": 0.002085, "close": 0.002085, "volume": 4420984.3, "close_time": 1761217199999, "quote_volume": 9257.190096, "trades": 126, "taker_buy_base": 1630967.8, "taker_buy_quote": 3415.6979955 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.002085, "high": 0.002092, "low": 0.002069, "close": 0.00207, "volume": 9557534.6, "close_time": 1761220799999, "quote_volume": 19884.8924706, "trades": 247, "taker_buy_base": 3688233.5, "taker_buy_quote": 7677.0921648 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.002068, "high": 0.002071, "low": 0.002054, "close": 0.002065, "volume": 13560518.1, "close_time": 1761224399999, "quote_volume": 27963.2534661, "trades": 227, "taker_buy_base": 7062466.4, "taker_buy_quote": 14556.6148016 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.002067, "high": 0.002088, "low": 0.002061, "close": 0.002076, "volume": 17174260.1, "close_time": 1761227999999, "quote_volume": 35637.944716, "trades": 363, "taker_buy_base": 7408852.7, "taker_buy_quote": 15368.5368263 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.002078, "high": 0.002085, "low": 0.00206, "close": 0.002077, "volume": 18088830.2, "close_time": 1761231599999, "quote_volume": 37508.4754383, "trades": 456, "taker_buy_base": 8623860.4, "taker_buy_quote": 17880.8066572 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.002079, "high": 0.002105, "low": 0.002079, "close": 0.002092, "volume": 18816862.2, "close_time": 1761235199999, "quote_volume": 39387.0020722, "trades": 423, "taker_buy_base": 8601474.7, "taker_buy_quote": 18003.7108069 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.00209, "high": 0.002113, "low": 0.002088, "close": 0.002109, "volume": 9190475.7, "close_time": 1761238799999, "quote_volume": 19281.6615027, "trades": 245, "taker_buy_base": 4562657.6, "taker_buy_quote": 9570.0948349 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.002111, "high": 0.002121, "low": 0.002096, "close": 0.00212, "volume": 21996020.3, "close_time": 1761242399999, "quote_volume": 46414.6795558, "trades": 391, "taker_buy_base": 8367763.0, "taker_buy_quote": 17645.8656016 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.00212, "high": 0.00212, "low": 0.002093, "close": 0.002094, "volume": 4454508.7, "close_time": 1761245999999, "quote_volume": 9355.2402585, "trades": 178, "taker_buy_base": 1949815.9, "taker_buy_quote": 4091.8420077 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.002093, "high": 0.002101, "low": 0.002086, "close": 0.0021, "volume": 7167587.5, "close_time": 1761249599999, "quote_volume": 15006.7871698, "trades": 199, "taker_buy_base": 3662775.4, "taker_buy_quote": 7668.8864776 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0021, "high": 0.0021, "low": 0.00207, "close": 0.002076, "volume": 11481552.2, "close_time": 1761253199999, "quote_volume": 23914.4411674, "trades": 269, "taker_buy_base": 5865675.7, "taker_buy_quote": 12208.892838 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.002075, "high": 0.002087, "low": 0.002074, "close": 0.002084, "volume": 3961121.1, "close_time": 1761256799999, "quote_volume": 8248.5282513, "trades": 162, "taker_buy_base": 1897854.0, "taker_buy_quote": 3951.6755355 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.002082, "high": 0.00209, "low": 0.002078, "close": 0.002089, "volume": 4560096.9, "close_time": 1761260399999, "quote_volume": 9514.7030556, "trades": 146, "taker_buy_base": 3061338.5, "taker_buy_quote": 6389.7252625 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.00209, "high": 0.002105, "low": 0.002087, "close": 0.002104, "volume": 3582637.2, "close_time": 1761263999999, "quote_volume": 7503.9025451, "trades": 163, "taker_buy_base": 1634026.0, "taker_buy_quote": 3420.7170758 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.002108, "high": 0.002109, "low": 0.002093, "close": 0.002106, "volume": 4152958.6, "close_time": 1761267599999, "quote_volume": 8718.7784102, "trades": 110, "taker_buy_base": 2851782.1, "taker_buy_quote": 5985.5378913 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.002104, "high": 0.002107, "low": 0.00209, "close": 0.002098, "volume": 3500501.8, "close_time": 1761271199999, "quote_volume": 7344.237373, "trades": 184, "taker_buy_base": 1446521.1, "taker_buy_quote": 3033.2526573 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.002098, "high": 0.002105, "low": 0.002086, "close": 0.002102, "volume": 8069212.6, "close_time": 1761274799999, "quote_volume": 16908.5268221, "trades": 288, "taker_buy_base": 4084145.9, "taker_buy_quote": 8554.5190717 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.002102, "high": 0.002102, "low": 0.002091, "close": 0.002097, "volume": 3384048.2, "close_time": 1761278399999, "quote_volume": 7105.5395268, "trades": 134, "taker_buy_base": 887286.5, "taker_buy_quote": 1860.8695921 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.002097, "high": 0.00213, "low": 0.002093, "close": 0.00213, "volume": 5820547.0, "close_time": 1761281999999, "quote_volume": 12313.318943, "trades": 210, "taker_buy_base": 4448564.5, "taker_buy_quote": 9410.3958019 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.002127, "high": 0.002128, "low": 0.002122, "close": 0.002124, "volume": 923468.9, "close_time": 1761285599999, "quote_volume": 1962.902809, "trades": 127, "taker_buy_base": 397824.5, "taker_buy_quote": 845.7247528 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.002126, "high": 0.002132, "low": 0.002124, "close": 0.00213, "volume": 3074323.3, "close_time": 1761289199999, "quote_volume": 6542.5377351, "trades": 99, "taker_buy_base": 1963839.3, "taker_buy_quote": 4179.8048577 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.00213, "high": 0.002131, "low": 0.002108, "close": 0.002115, "volume": 2222747.6, "close_time": 1761292799999, "quote_volume": 4707.9270421, "trades": 77, "taker_buy_base": 1192545.4, "taker_buy_quote": 2522.9504383 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.002118, "high": 0.002128, "low": 0.00211, "close": 0.002126, "volume": 4886809.4, "close_time": 1761296399999, "quote_volume": 10350.0170842, "trades": 186, "taker_buy_base": 1409672.3, "taker_buy_quote": 2984.9106077 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.002126, "high": 0.002128, "low": 0.002109, "close": 0.002115, "volume": 11399261.0, "close_time": 1761299999999, "quote_volume": 24132.5825658, "trades": 354, "taker_buy_base": 4218547.2, "taker_buy_quote": 8931.5410465 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.002116, "high": 0.002116, "low": 0.002101, "close": 0.002105, "volume": 7173298.8, "close_time": 1761303599999, "quote_volume": 15131.1574445, "trades": 289, "taker_buy_base": 2932006.9, "taker_buy_quote": 6183.525097 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.002105, "high": 0.002108, "low": 0.002085, "close": 0.002108, "volume": 9775519.7, "close_time": 1761307199999, "quote_volume": 20503.6610466, "trades": 477, "taker_buy_base": 3088172.6, "taker_buy_quote": 6470.4406212 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.002108, "high": 0.002148, "low": 0.002102, "close": 0.002127, "volume": 35713771.5, "close_time": 1761310799999, "quote_volume": 76068.3674863, "trades": 691, "taker_buy_base": 22019514.5, "taker_buy_quote": 46886.1610114 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.002129, "high": 0.002129, "low": 0.002102, "close": 0.002115, "volume": 13128785.1, "close_time": 1761314399999, "quote_volume": 27826.7845583, "trades": 347, "taker_buy_base": 7288329.4, "taker_buy_quote": 15450.6312849 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.002116, "high": 0.002117, "low": 0.002087, "close": 0.002101, "volume": 21978369.5, "close_time": 1761317999999, "quote_volume": 46171.4412564, "trades": 878, "taker_buy_base": 6680931.4, "taker_buy_quote": 14027.0620968 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.002102, "high": 0.002112, "low": 0.002088, "close": 0.00209, "volume": 11470365.3, "close_time": 1761321599999, "quote_volume": 24095.8364977, "trades": 406, "taker_buy_base": 3573797.6, "taker_buy_quote": 7501.6950217 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.002091, "high": 0.002094, "low": 0.002077, "close": 0.002085, "volume": 5284796.9, "close_time": 1761325199999, "quote_volume": 10995.9045508, "trades": 154, "taker_buy_base": 3658195.8, "taker_buy_quote": 7608.0441833 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.002086, "high": 0.002099, "low": 0.002086, "close": 0.002095, "volume": 1731347.6, "close_time": 1761328799999, "quote_volume": 3628.6163447, "trades": 83, "taker_buy_base": 815136.4, "taker_buy_quote": 1708.3363359 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.002091, "high": 0.002113, "low": 0.002091, "close": 0.002111, "volume": 1861675.0, "close_time": 1761332399999, "quote_volume": 3922.006899, "trades": 98, "taker_buy_base": 953046.3, "taker_buy_quote": 2006.4740257 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.002112, "high": 0.002128, "low": 0.002112, "close": 0.00212, "volume": 1435025.1, "close_time": 1761335999999, "quote_volume": 3043.4812044, "trades": 114, "taker_buy_base": 1099627.8, "taker_buy_quote": 2331.8065136 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.00212, "high": 0.00215, "low": 0.002118, "close": 0.002148, "volume": 18345992.5, "close_time": 1761339599999, "quote_volume": 39246.5657826, "trades": 366, "taker_buy_base": 10568520.9, "taker_buy_quote": 22609.3507244 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.002149, "high": 0.002161, "low": 0.002145, "close": 0.002161, "volume": 7758349.6, "close_time": 1761343199999, "quote_volume": 16699.0829366, "trades": 267, "taker_buy_base": 3827969.8, "taker_buy_quote": 8243.9873993 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.002161, "high": 0.002161, "low": 0.002154, "close": 0.002158, "volume": 1816851.7, "close_time": 1761346799999, "quote_volume": 3921.3649702, "trades": 61, "taker_buy_base": 956740.5, "taker_buy_quote": 2065.6116535 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.002157, "high": 0.002158, "low": 0.002152, "close": 0.002155, "volume": 2591225.4, "close_time": 1761350399999, "quote_volume": 5583.072912, "trades": 75, "taker_buy_base": 1035439.8, "taker_buy_quote": 2231.0029741 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002157, "high": 0.002157, "low": 0.002137, "close": 0.00214, "volume": 8329714.3, "close_time": 1761353999999, "quote_volume": 17847.6573474, "trades": 138, "taker_buy_base": 4780100.3, "taker_buy_quote": 10237.7756905 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.002142, "high": 0.002143, "low": 0.002137, "close": 0.002141, "volume": 4128723.7, "close_time": 1761357599999, "quote_volume": 8837.8375371, "trades": 70, "taker_buy_base": 2504283.3, "taker_buy_quote": 5360.3868408 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.002144, "high": 0.002158, "low": 0.002143, "close": 0.002149, "volume": 6766101.7, "close_time": 1761361199999, "quote_volume": 14546.317495, "trades": 202, "taker_buy_base": 2685791.3, "taker_buy_quote": 5769.997366 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.002149, "high": 0.002149, "low": 0.002132, "close": 0.002132, "volume": 4026439.6, "close_time": 1761364799999, "quote_volume": 8623.8071144, "trades": 101, "taker_buy_base": 2058607.1, "taker_buy_quote": 4407.1965704 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.002132, "high": 0.002139, "low": 0.00213, "close": 0.002133, "volume": 2427596.5, "close_time": 1761368399999, "quote_volume": 5181.4286423, "trades": 57, "taker_buy_base": 1237912.7, "taker_buy_quote": 2641.4762572 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.002131, "high": 0.002135, "low": 0.002128, "close": 0.002131, "volume": 1927391.9, "close_time": 1761371999999, "quote_volume": 4108.9174356, "trades": 34, "taker_buy_base": 574191.8, "taker_buy_quote": 1224.9800222 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.002132, "high": 0.002164, "low": 0.002132, "close": 0.002149, "volume": 11517663.7, "close_time": 1761375599999, "quote_volume": 24729.5490534, "trades": 241, "taker_buy_base": 4674739.7, "taker_buy_quote": 10039.1995377 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.002149, "high": 0.002499, "low": 0.002149, "close": 0.002296, "volume": 362257207.4, "close_time": 1761379199999, "quote_volume": 830998.5280292, "trades": 9909, "taker_buy_base": 215375728.0, "taker_buy_quote": 494016.6927621 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.002298, "high": 0.00234, "low": 0.002227, "close": 0.002233, "volume": 136849253.7, "close_time": 1761382799999, "quote_volume": 311484.2956895, "trades": 3002, "taker_buy_base": 80988746.1, "taker_buy_quote": 184839.9453182 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.002239, "high": 0.002251, "low": 0.002197, "close": 0.002211, "volume": 64923137.2, "close_time": 1761386399999, "quote_volume": 144433.4661235, "trades": 1384, "taker_buy_base": 25491886.6, "taker_buy_quote": 56782.6801949 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.002209, "high": 0.002232, "low": 0.002189, "close": 0.00219, "volume": 73875882.2, "close_time": 1761389999999, "quote_volume": 162987.8505815, "trades": 1215, "taker_buy_base": 36475544.7, "taker_buy_quote": 80582.0497559 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.002187, "high": 0.002206, "low": 0.00218, "close": 0.002205, "volume": 18562795.6, "close_time": 1761393599999, "quote_volume": 40621.394369, "trades": 437, "taker_buy_base": 7608158.0, "taker_buy_quote": 16664.4220482 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.002202, "high": 0.002208, "low": 0.002186, "close": 0.002192, "volume": 22840723.3, "close_time": 1761397199999, "quote_volume": 50197.1295756, "trades": 561, "taker_buy_base": 9998669.8, "taker_buy_quote": 21971.4393136 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.00219, "high": 0.002192, "low": 0.002158, "close": 0.002165, "volume": 63186306.6, "close_time": 1761400799999, "quote_volume": 137246.8968205, "trades": 893, "taker_buy_base": 13496595.6, "taker_buy_quote": 29353.3188748 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.002165, "high": 0.002177, "low": 0.00216, "close": 0.002176, "volume": 16658876.6, "close_time": 1761404399999, "quote_volume": 36114.7839703, "trades": 402, "taker_buy_base": 5264417.1, "taker_buy_quote": 11417.6976172 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.002175, "high": 0.002175, "low": 0.002132, "close": 0.002136, "volume": 38933633.4, "close_time": 1761407999999, "quote_volume": 83720.3164468, "trades": 652, "taker_buy_base": 9267198.6, "taker_buy_quote": 19985.156445 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.002139, "high": 0.002145, "low": 0.002105, "close": 0.002113, "volume": 37726456.8, "close_time": 1761411599999, "quote_volume": 80241.9675993, "trades": 849, "taker_buy_base": 11027828.5, "taker_buy_quote": 23475.8550863 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.002112, "high": 0.002117, "low": 0.002089, "close": 0.002104, "volume": 11645738.1, "close_time": 1761415199999, "quote_volume": 24512.170913, "trades": 413, "taker_buy_base": 4511344.6, "taker_buy_quote": 9503.7585674 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.002103, "high": 0.002119, "low": 0.002096, "close": 0.002109, "volume": 5858784.6, "close_time": 1761418799999, "quote_volume": 12361.2599202, "trades": 242, "taker_buy_base": 2655063.0, "taker_buy_quote": 5598.8161826 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.002109, "high": 0.002117, "low": 0.002101, "close": 0.002115, "volume": 6533008.5, "close_time": 1761422399999, "quote_volume": 13770.1275626, "trades": 343, "taker_buy_base": 3962581.4, "taker_buy_quote": 8355.6986411 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.002115, "high": 0.002119, "low": 0.002107, "close": 0.002112, "volume": 8282823.0, "close_time": 1761425999999, "quote_volume": 17502.5180341, "trades": 378, "taker_buy_base": 4045974.0, "taker_buy_quote": 8552.0971273 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.002111, "high": 0.002117, "low": 0.002109, "close": 0.002116, "volume": 5704713.0, "close_time": 1761429599999, "quote_volume": 12055.46191, "trades": 211, "taker_buy_base": 2887713.6, "taker_buy_quote": 6104.9558364 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.002116, "high": 0.002125, "low": 0.002112, "close": 0.002123, "volume": 3201071.5, "close_time": 1761433199999, "quote_volume": 6777.660656, "trades": 305, "taker_buy_base": 2011101.9, "taker_buy_quote": 4258.3788836 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.002123, "high": 0.002126, "low": 0.002119, "close": 0.002121, "volume": 2375048.6, "close_time": 1761436799999, "quote_volume": 5044.374155, "trades": 133, "taker_buy_base": 1586534.8, "taker_buy_quote": 3369.8882348 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002121, "high": 0.002143, "low": 0.002111, "close": 0.002133, "volume": 14804810.5, "close_time": 1761440399999, "quote_volume": 31457.4834907, "trades": 581, "taker_buy_base": 7855474.3, "taker_buy_quote": 16710.3588671 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.002132, "high": 0.002134, "low": 0.002099, "close": 0.00211, "volume": 17018219.3, "close_time": 1761443999999, "quote_volume": 36003.3203287, "trades": 293, "taker_buy_base": 5872905.0, "taker_buy_quote": 12412.1536796 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.002109, "high": 0.00211, "low": 0.002098, "close": 0.002101, "volume": 7123666.7, "close_time": 1761447599999, "quote_volume": 14990.9986402, "trades": 298, "taker_buy_base": 4554362.4, "taker_buy_quote": 9585.3499285 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.002101, "high": 0.002104, "low": 0.002088, "close": 0.002093, "volume": 9042798.2, "close_time": 1761451199999, "quote_volume": 18961.3864817, "trades": 259, "taker_buy_base": 3942820.9, "taker_buy_quote": 8268.6992471 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.002091, "high": 0.002099, "low": 0.00209, "close": 0.002096, "volume": 8208503.1, "close_time": 1761454799999, "quote_volume": 17185.1618464, "trades": 139, "taker_buy_base": 2131063.5, "taker_buy_quote": 4462.2804291 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.002095, "high": 0.002108, "low": 0.002092, "close": 0.002105, "volume": 2307510.0, "close_time": 1761458399999, "quote_volume": 4844.4643799, "trades": 103, "taker_buy_base": 1749946.9, "taker_buy_quote": 3673.8180046 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.002105, "high": 0.002105, "low": 0.002092, "close": 0.0021, "volume": 5582995.9, "close_time": 1761461999999, "quote_volume": 11714.3660051, "trades": 124, "taker_buy_base": 987708.2, "taker_buy_quote": 2072.7822467 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.002098, "high": 0.002123, "low": 0.002094, "close": 0.002121, "volume": 7897720.5, "close_time": 1761465599999, "quote_volume": 16677.3994474, "trades": 306, "taker_buy_base": 4761745.6, "taker_buy_quote": 10056.4273976 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.002121, "high": 0.00214, "low": 0.002121, "close": 0.002139, "volume": 29926512.8, "close_time": 1761469199999, "quote_volume": 63879.7250805, "trades": 558, "taker_buy_base": 16820475.7, "taker_buy_quote": 35912.0487835 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.002137, "high": 0.002151, "low": 0.002123, "close": 0.002145, "volume": 32058155.7, "close_time": 1761472799999, "quote_volume": 68408.9445765, "trades": 594, "taker_buy_base": 15106531.3, "taker_buy_quote": 32235.469208 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.002144, "high": 0.002145, "low": 0.002136, "close": 0.002136, "volume": 3448163.6, "close_time": 1761476399999, "quote_volume": 7378.6510108, "trades": 155, "taker_buy_base": 1165555.0, "taker_buy_quote": 2495.0509694 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.002136, "high": 0.002159, "low": 0.002128, "close": 0.002156, "volume": 15980564.3, "close_time": 1761479999999, "quote_volume": 34267.5655753, "trades": 423, "taker_buy_base": 8352401.4, "taker_buy_quote": 17925.5844192 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.002157, "high": 0.002164, "low": 0.002149, "close": 0.002162, "volume": 9774149.1, "close_time": 1761483599999, "quote_volume": 21078.0431516, "trades": 372, "taker_buy_base": 3555227.5, "taker_buy_quote": 7670.7025842 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.002162, "high": 0.00217, "low": 0.002154, "close": 0.002167, "volume": 17213465.2, "close_time": 1761487199999, "quote_volume": 37208.6231012, "trades": 328, "taker_buy_base": 11150187.7, "taker_buy_quote": 24095.1232794 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.002167, "high": 0.002169, "low": 0.002158, "close": 0.002164, "volume": 7018804.7, "close_time": 1761490799999, "quote_volume": 15186.4439277, "trades": 168, "taker_buy_base": 2883890.9, "taker_buy_quote": 6242.9444105 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.002163, "high": 0.002166, "low": 0.002157, "close": 0.002165, "volume": 3615434.0, "close_time": 1761494399999, "quote_volume": 7821.0258595, "trades": 132, "taker_buy_base": 1431183.7, "taker_buy_quote": 3095.5628821 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.002166, "high": 0.002166, "low": 0.002153, "close": 0.002156, "volume": 8084884.8, "close_time": 1761497999999, "quote_volume": 17471.2764667, "trades": 181, "taker_buy_base": 1956723.8, "taker_buy_quote": 4226.4711158 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.002155, "high": 0.002157, "low": 0.00215, "close": 0.002156, "volume": 2719164.1, "close_time": 1761501599999, "quote_volume": 5857.3372492, "trades": 118, "taker_buy_base": 1182665.5, "taker_buy_quote": 2547.6842062 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.002155, "high": 0.002161, "low": 0.002155, "close": 0.002158, "volume": 2214180.0, "close_time": 1761505199999, "quote_volume": 4778.0477683, "trades": 116, "taker_buy_base": 888343.7, "taker_buy_quote": 1917.1943841 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.002158, "high": 0.002158, "low": 0.002144, "close": 0.002147, "volume": 2130489.4, "close_time": 1761508799999, "quote_volume": 4583.5739811, "trades": 101, "taker_buy_base": 635727.5, "taker_buy_quote": 1366.2173523 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.002148, "high": 0.002149, "low": 0.002137, "close": 0.002146, "volume": 1949596.9, "close_time": 1761512399999, "quote_volume": 4178.8285754, "trades": 103, "taker_buy_base": 1003376.2, "taker_buy_quote": 2150.5284875 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.002145, "high": 0.002155, "low": 0.002139, "close": 0.002155, "volume": 8776353.3, "close_time": 1761515999999, "quote_volume": 18829.3015585, "trades": 198, "taker_buy_base": 4906768.5, "taker_buy_quote": 10529.021124 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.002155, "high": 0.002185, "low": 0.002155, "close": 0.002182, "volume": 14753072.4, "close_time": 1761519599999, "quote_volume": 32088.3688199, "trades": 321, "taker_buy_base": 8509299.1, "taker_buy_quote": 18513.6812845 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.002184, "high": 0.002185, "low": 0.002174, "close": 0.002174, "volume": 3395491.9, "close_time": 1761523199999, "quote_volume": 7405.1571984, "trades": 154, "taker_buy_base": 1299038.3, "taker_buy_quote": 2835.0022043 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002176, "high": 0.00219, "low": 0.002173, "close": 0.002182, "volume": 12249785.6, "close_time": 1761526799999, "quote_volume": 26704.6042452, "trades": 387, "taker_buy_base": 5612895.0, "taker_buy_quote": 12228.7028903 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.002183, "high": 0.002195, "low": 0.002183, "close": 0.002194, "volume": 5077246.4, "close_time": 1761530399999, "quote_volume": 11111.9235091, "trades": 227, "taker_buy_base": 2241917.0, "taker_buy_quote": 4906.0647538 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.002194, "high": 0.002195, "low": 0.002176, "close": 0.002181, "volume": 10077366.1, "close_time": 1761533999999, "quote_volume": 22025.4191436, "trades": 298, "taker_buy_base": 4399063.8, "taker_buy_quote": 9611.3217115 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.002181, "high": 0.002187, "low": 0.002167, "close": 0.002172, "volume": 6658406.1, "close_time": 1761537599999, "quote_volume": 14495.76828, "trades": 263, "taker_buy_base": 2807511.3, "taker_buy_quote": 6106.9446714 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.002172, "high": 0.002181, "low": 0.002169, "close": 0.00218, "volume": 3883289.2, "close_time": 1761541199999, "quote_volume": 8446.9551597, "trades": 133, "taker_buy_base": 1847314.2, "taker_buy_quote": 4020.3722756 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.002181, "high": 0.002186, "low": 0.002171, "close": 0.002174, "volume": 10647580.9, "close_time": 1761544799999, "quote_volume": 23188.5487753, "trades": 239, "taker_buy_base": 5189168.8, "taker_buy_quote": 11291.5664019 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.002173, "high": 0.002179, "low": 0.00216, "close": 0.002177, "volume": 9703466.7, "close_time": 1761548399999, "quote_volume": 21037.5112106, "trades": 547, "taker_buy_base": 4969510.9, "taker_buy_quote": 10772.2821712 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.002176, "high": 0.002177, "low": 0.002145, "close": 0.00216, "volume": 11154115.8, "close_time": 1761551999999, "quote_volume": 24070.4469192, "trades": 378, "taker_buy_base": 5429229.1, "taker_buy_quote": 11715.46073 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.002159, "high": 0.002161, "low": 0.002141, "close": 0.002145, "volume": 14400676.0, "close_time": 1761555599999, "quote_volume": 31001.8997939, "trades": 358, "taker_buy_base": 4638585.1, "taker_buy_quote": 9982.6392091 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.002143, "high": 0.002143, "low": 0.00212, "close": 0.002122, "volume": 15098240.5, "close_time": 1761559199999, "quote_volume": 32149.8128109, "trades": 572, "taker_buy_base": 7902761.5, "taker_buy_quote": 16820.3147167 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.002122, "high": 0.002137, "low": 0.002112, "close": 0.002132, "volume": 6985203.5, "close_time": 1761562799999, "quote_volume": 14835.6417345, "trades": 337, "taker_buy_base": 3296038.6, "taker_buy_quote": 7010.2533627 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.002132, "high": 0.002147, "low": 0.002132, "close": 0.002146, "volume": 12548281.7, "close_time": 1761566399999, "quote_volume": 26850.0578307, "trades": 398, "taker_buy_base": 6088991.3, "taker_buy_quote": 13022.4101389 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.002145, "high": 0.002145, "low": 0.002125, "close": 0.002126, "volume": 9177660.8, "close_time": 1761569999999, "quote_volume": 19592.8517832, "trades": 341, "taker_buy_base": 4836388.2, "taker_buy_quote": 10323.7189305 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.002125, "high": 0.002135, "low": 0.002105, "close": 0.002125, "volume": 20696575.9, "close_time": 1761573599999, "quote_volume": 43870.0204138, "trades": 570, "taker_buy_base": 8877562.8, "taker_buy_quote": 18822.092857 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.002126, "high": 0.002128, "low": 0.002102, "close": 0.002111, "volume": 14194101.1, "close_time": 1761577199999, "quote_volume": 29949.5202541, "trades": 399, "taker_buy_base": 6626351.7, "taker_buy_quote": 13977.5629885 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.002111, "high": 0.002132, "low": 0.002111, "close": 0.002123, "volume": 8529073.8, "close_time": 1761580799999, "quote_volume": 18121.8804927, "trades": 254, "taker_buy_base": 4973460.0, "taker_buy_quote": 10563.977319 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.002124, "high": 0.002144, "low": 0.00212, "close": 0.002142, "volume": 7665044.1, "close_time": 1761584399999, "quote_volume": 16301.0038664, "trades": 320, "taker_buy_base": 5020638.7, "taker_buy_quote": 10671.0925159 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.002142, "high": 0.002149, "low": 0.002133, "close": 0.002149, "volume": 10890961.8, "close_time": 1761587999999, "quote_volume": 23310.8982876, "trades": 245, "taker_buy_base": 4089613.3, "taker_buy_quote": 8755.2789898 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.002147, "high": 0.002153, "low": 0.00214, "close": 0.002143, "volume": 4237348.6, "close_time": 1761591599999, "quote_volume": 9095.7243696, "trades": 152, "taker_buy_base": 2106469.4, "taker_buy_quote": 4518.307863 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.002142, "high": 0.002142, "low": 0.002122, "close": 0.002125, "volume": 6788198.7, "close_time": 1761595199999, "quote_volume": 14471.0867087, "trades": 246, "taker_buy_base": 3726536.6, "taker_buy_quote": 7942.683662 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.002124, "high": 0.002124, "low": 0.002109, "close": 0.002113, "volume": 8560014.8, "close_time": 1761598799999, "quote_volume": 18130.5947372, "trades": 245, "taker_buy_base": 2937341.3, "taker_buy_quote": 6214.8547751 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.002111, "high": 0.002119, "low": 0.002107, "close": 0.002111, "volume": 3587343.8, "close_time": 1761602399999, "quote_volume": 7586.4353194, "trades": 114, "taker_buy_base": 1384020.0, "taker_buy_quote": 2921.3758577 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.002107, "high": 0.002116, "low": 0.002094, "close": 0.002095, "volume": 2113969.3, "close_time": 1761605999999, "quote_volume": 4443.635053, "trades": 166, "taker_buy_base": 723743.9, "taker_buy_quote": 1525.1046788 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.002095, "high": 0.002099, "low": 0.002086, "close": 0.002096, "volume": 2832704.9, "close_time": 1761609599999, "quote_volume": 5921.9768767, "trades": 104, "taker_buy_base": 1497337.9, "taker_buy_quote": 3130.9382629 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.002096, "high": 0.00211, "low": 0.002096, "close": 0.002107, "volume": 975419.9, "close_time": 1761613199999, "quote_volume": 2050.6762686, "trades": 76, "taker_buy_base": 524354.9, "taker_buy_quote": 1102.0469856 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.002105, "high": 0.002116, "low": 0.002102, "close": 0.002115, "volume": 2324247.0, "close_time": 1761616799999, "quote_volume": 4904.5032687, "trades": 122, "taker_buy_base": 1251293.2, "taker_buy_quote": 2640.656263 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.00211, "high": 0.002117, "low": 0.002087, "close": 0.002101, "volume": 1704599.3, "close_time": 1761620399999, "quote_volume": 3583.1978483, "trades": 124, "taker_buy_base": 774445.0, "taker_buy_quote": 1629.1288725 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0021, "high": 0.00211, "low": 0.00209, "close": 0.002096, "volume": 1825150.6, "close_time": 1761623999999, "quote_volume": 3830.6539439, "trades": 149, "taker_buy_base": 781575.3, "taker_buy_quote": 1641.8418625 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.002094, "high": 0.002108, "low": 0.002093, "close": 0.002106, "volume": 1158777.5, "close_time": 1761627599999, "quote_volume": 2431.7199213, "trades": 105, "taker_buy_base": 535682.0, "taker_buy_quote": 1124.2514964 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.002105, "high": 0.00211, "low": 0.002087, "close": 0.002093, "volume": 4665393.6, "close_time": 1761631199999, "quote_volume": 9788.0278634, "trades": 183, "taker_buy_base": 2858433.9, "taker_buy_quote": 5995.1573495 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.002091, "high": 0.002126, "low": 0.002091, "close": 0.002125, "volume": 6720939.9, "close_time": 1761634799999, "quote_volume": 14170.0569783, "trades": 223, "taker_buy_base": 3830958.3, "taker_buy_quote": 8070.2040202 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.002126, "high": 0.002133, "low": 0.002102, "close": 0.002104, "volume": 3632479.5, "close_time": 1761638399999, "quote_volume": 7691.3638365, "trades": 114, "taker_buy_base": 1554832.7, "taker_buy_quote": 3295.8097847 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.002103, "high": 0.002113, "low": 0.002103, "close": 0.002107, "volume": 909576.0, "close_time": 1761641999999, "quote_volume": 1918.1102552, "trades": 40, "taker_buy_base": 176646.8, "taker_buy_quote": 372.5274606 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.002106, "high": 0.002112, "low": 0.002097, "close": 0.00211, "volume": 1511824.4, "close_time": 1761645599999, "quote_volume": 3183.9924769, "trades": 63, "taker_buy_base": 722644.9, "taker_buy_quote": 1521.5644302 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.002108, "high": 0.002108, "low": 0.002098, "close": 0.002106, "volume": 1603642.1, "close_time": 1761649199999, "quote_volume": 3371.261627, "trades": 77, "taker_buy_base": 293192.8, "taker_buy_quote": 617.322241 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.002109, "high": 0.002118, "low": 0.002104, "close": 0.002106, "volume": 2062389.4, "close_time": 1761652799999, "quote_volume": 4359.4395697, "trades": 76, "taker_buy_base": 1292328.1, "taker_buy_quote": 2731.7049282 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.002105, "high": 0.002123, "low": 0.002104, "close": 0.002121, "volume": 1323080.9, "close_time": 1761656399999, "quote_volume": 2802.7712981, "trades": 69, "taker_buy_base": 594058.7, "taker_buy_quote": 1258.1306607 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.002125, "high": 0.002135, "low": 0.002124, "close": 0.002131, "volume": 6878478.3, "close_time": 1761659999999, "quote_volume": 14659.1980194, "trades": 151, "taker_buy_base": 4280869.9, "taker_buy_quote": 9123.8460188 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.002133, "high": 0.002135, "low": 0.00208, "close": 0.002115, "volume": 23037676.5, "close_time": 1761663599999, "quote_volume": 48434.6450584, "trades": 414, "taker_buy_base": 9339819.2, "taker_buy_quote": 19618.4243837 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.002116, "high": 0.002125, "low": 0.002099, "close": 0.002107, "volume": 4053503.8, "close_time": 1761667199999, "quote_volume": 8569.2778768, "trades": 189, "taker_buy_base": 1123510.8, "taker_buy_quote": 2370.1716558 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.002107, "high": 0.002128, "low": 0.002104, "close": 0.002127, "volume": 11981095.9, "close_time": 1761670799999, "quote_volume": 25316.4150312, "trades": 213, "taker_buy_base": 5996573.7, "taker_buy_quote": 12678.0403519 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.002123, "high": 0.002128, "low": 0.002115, "close": 0.00212, "volume": 6587822.1, "close_time": 1761674399999, "quote_volume": 13969.9454416, "trades": 142, "taker_buy_base": 3195185.5, "taker_buy_quote": 6786.5731892 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.00212, "high": 0.002127, "low": 0.002108, "close": 0.002111, "volume": 2391186.4, "close_time": 1761677999999, "quote_volume": 5061.4180993, "trades": 119, "taker_buy_base": 1541631.3, "taker_buy_quote": 3264.9027199 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.002113, "high": 0.002113, "low": 0.002056, "close": 0.002065, "volume": 7865183.3, "close_time": 1761681599999, "quote_volume": 16351.8933003, "trades": 321, "taker_buy_base": 3207518.8, "taker_buy_quote": 6659.3858702 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.002065, "high": 0.002068, "low": 0.002013, "close": 0.002023, "volume": 32206323.9, "close_time": 1761685199999, "quote_volume": 65553.6034202, "trades": 746, "taker_buy_base": 15800605.1, "taker_buy_quote": 32178.2466554 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.002022, "high": 0.002022, "low": 0.001988, "close": 0.002015, "volume": 27496649.8, "close_time": 1761688799999, "quote_volume": 55022.3002343, "trades": 615, "taker_buy_base": 12388175.7, "taker_buy_quote": 24768.5678954 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.002008, "high": 0.002032, "low": 0.002006, "close": 0.002027, "volume": 3991559.0, "close_time": 1761692399999, "quote_volume": 8061.2741691, "trades": 124, "taker_buy_base": 1928236.8, "taker_buy_quote": 3888.4254775 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.002027, "high": 0.002032, "low": 0.002024, "close": 0.00203, "volume": 5568459.6, "close_time": 1761695999999, "quote_volume": 11282.5246693, "trades": 139, "taker_buy_base": 1901461.3, "taker_buy_quote": 3853.8552594 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.002027, "high": 0.002043, "low": 0.002027, "close": 0.002033, "volume": 7142240.9, "close_time": 1761699599999, "quote_volume": 14531.7972819, "trades": 276, "taker_buy_base": 4303315.9, "taker_buy_quote": 8759.1724112 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.00203, "high": 0.002046, "low": 0.002025, "close": 0.002038, "volume": 6742156.2, "close_time": 1761703199999, "quote_volume": 13719.7888262, "trades": 194, "taker_buy_base": 4203104.8, "taker_buy_quote": 8551.881197 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.002038, "high": 0.002043, "low": 0.002034, "close": 0.00204, "volume": 3596845.2, "close_time": 1761706799999, "quote_volume": 7328.0039849, "trades": 88, "taker_buy_base": 1983643.5, "taker_buy_quote": 4042.4568425 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.002039, "high": 0.002044, "low": 0.002032, "close": 0.002043, "volume": 2215233.0, "close_time": 1761710399999, "quote_volume": 4514.8572968, "trades": 58, "taker_buy_base": 1130862.0, "taker_buy_quote": 2304.7060077 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.002041, "high": 0.002064, "low": 0.002041, "close": 0.002059, "volume": 4218053.7, "close_time": 1761713999999, "quote_volume": 8680.6438449, "trades": 142, "taker_buy_base": 2342059.5, "taker_buy_quote": 4816.4894903 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.002056, "high": 0.00206, "low": 0.002049, "close": 0.002057, "volume": 4366316.2, "close_time": 1761717599999, "quote_volume": 8971.8410829, "trades": 84, "taker_buy_base": 2242867.1, "taker_buy_quote": 4607.8106793 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.002055, "high": 0.00206, "low": 0.002052, "close": 0.002059, "volume": 2939289.8, "close_time": 1761721199999, "quote_volume": 6045.1945765, "trades": 90, "taker_buy_base": 1173788.2, "taker_buy_quote": 2414.6222792 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.002056, "high": 0.002059, "low": 0.002042, "close": 0.002053, "volume": 3005121.3, "close_time": 1761724799999, "quote_volume": 6159.9133623, "trades": 54, "taker_buy_base": 1046341.7, "taker_buy_quote": 2145.7116697 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00205, "high": 0.002055, "low": 0.00204, "close": 0.002044, "volume": 3412118.1, "close_time": 1761728399999, "quote_volume": 6975.3220685, "trades": 130, "taker_buy_base": 1707865.7, "taker_buy_quote": 3489.9822388 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.002043, "high": 0.002057, "low": 0.002041, "close": 0.002052, "volume": 2239261.4, "close_time": 1761731999999, "quote_volume": 4589.6473318, "trades": 56, "taker_buy_base": 1190849.0, "taker_buy_quote": 2442.8091884 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.002049, "high": 0.002074, "low": 0.002048, "close": 0.002064, "volume": 6106579.6, "close_time": 1761735599999, "quote_volume": 12600.0667499, "trades": 138, "taker_buy_base": 3133681.8, "taker_buy_quote": 6469.6305406 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.002063, "high": 0.002073, "low": 0.00206, "close": 0.002069, "volume": 3412738.2, "close_time": 1761739199999, "quote_volume": 7060.4531516, "trades": 69, "taker_buy_base": 2134012.6, "taker_buy_quote": 4414.567226 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.002069, "high": 0.002082, "low": 0.002068, "close": 0.002075, "volume": 6155530.9, "close_time": 1761742799999, "quote_volume": 12779.2401916, "trades": 127, "taker_buy_base": 4222526.9, "taker_buy_quote": 8764.5728431 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.002077, "high": 0.002092, "low": 0.002071, "close": 0.002074, "volume": 5832927.3, "close_time": 1761746399999, "quote_volume": 12132.3236751, "trades": 162, "taker_buy_base": 2783723.8, "taker_buy_quote": 5790.2804157 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.002075, "high": 0.002075, "low": 0.002054, "close": 0.002056, "volume": 5441079.0, "close_time": 1761749999999, "quote_volume": 11224.0648092, "trades": 166, "taker_buy_base": 2484591.7, "taker_buy_quote": 5126.1227129 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.002058, "high": 0.002066, "low": 0.002015, "close": 0.002024, "volume": 12908500.5, "close_time": 1761753599999, "quote_volume": 26407.4407117, "trades": 249, "taker_buy_base": 5705010.7, "taker_buy_quote": 11674.0899574 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.002022, "high": 0.002037, "low": 0.002015, "close": 0.002017, "volume": 7722718.8, "close_time": 1761757199999, "quote_volume": 15607.6563232, "trades": 139, "taker_buy_base": 2540431.4, "taker_buy_quote": 5134.9999698 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.002018, "high": 0.002064, "low": 0.002015, "close": 0.002064, "volume": 10340995.1, "close_time": 1761760799999, "quote_volume": 21068.1993151, "trades": 255, "taker_buy_base": 5154464.8, "taker_buy_quote": 10528.2250959 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.002063, "high": 0.002079, "low": 0.00198, "close": 0.002047, "volume": 82677551.2, "close_time": 1761764399999, "quote_volume": 167547.1555349, "trades": 1735, "taker_buy_base": 41665412.6, "taker_buy_quote": 84412.9837658 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.002049, "high": 0.002076, "low": 0.002044, "close": 0.002068, "volume": 11841426.8, "close_time": 1761767999999, "quote_volume": 24389.9052416, "trades": 304, "taker_buy_base": 5818541.9, "taker_buy_quote": 11983.9194904 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.002068, "high": 0.002087, "low": 0.002053, "close": 0.002078, "volume": 5237135.3, "close_time": 1761771599999, "quote_volume": 10886.4265383, "trades": 169, "taker_buy_base": 1737604.9, "taker_buy_quote": 3603.417032 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.002077, "high": 0.00208, "low": 0.002069, "close": 0.00207, "volume": 1454079.0, "close_time": 1761775199999, "quote_volume": 3015.1847249, "trades": 94, "taker_buy_base": 849189.4, "taker_buy_quote": 1762.4586155 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.00207, "high": 0.002072, "low": 0.002061, "close": 0.002062, "volume": 2042146.1, "close_time": 1761778799999, "quote_volume": 4220.8158084, "trades": 89, "taker_buy_base": 793929.0, "taker_buy_quote": 1640.6439139 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.002063, "high": 0.002063, "low": 0.002028, "close": 0.002037, "volume": 3913256.7, "close_time": 1761782399999, "quote_volume": 7996.1460443, "trades": 159, "taker_buy_base": 1192669.2, "taker_buy_quote": 2437.9017074 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00204, "high": 0.00206, "low": 0.002034, "close": 0.00206, "volume": 5481500.7, "close_time": 1761785999999, "quote_volume": 11219.9718539, "trades": 265, "taker_buy_base": 3522157.5, "taker_buy_quote": 7209.0120532 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.002059, "high": 0.002059, "low": 0.002044, "close": 0.002053, "volume": 5049754.5, "close_time": 1761789599999, "quote_volume": 10356.7917985, "trades": 127, "taker_buy_base": 2983259.6, "taker_buy_quote": 6114.1259057 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.00205, "high": 0.002072, "low": 0.002048, "close": 0.002072, "volume": 1557183.0, "close_time": 1761793199999, "quote_volume": 3216.2946599, "trades": 105, "taker_buy_base": 1051762.1, "taker_buy_quote": 2172.7729091 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.002075, "high": 0.002075, "low": 0.002054, "close": 0.002058, "volume": 2898054.8, "close_time": 1761796799999, "quote_volume": 5982.1836892, "trades": 123, "taker_buy_base": 1684110.1, "taker_buy_quote": 3472.0647251 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.002055, "high": 0.002055, "low": 0.001965, "close": 0.001983, "volume": 31454347.3, "close_time": 1761800399999, "quote_volume": 62601.4210999, "trades": 701, "taker_buy_base": 13495322.8, "taker_buy_quote": 26803.5316694 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.001982, "high": 0.002027, "low": 0.001978, "close": 0.002026, "volume": 10250333.5, "close_time": 1761803999999, "quote_volume": 20448.1241533, "trades": 303, "taker_buy_base": 6223536.0, "taker_buy_quote": 12442.3358211 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.002026, "high": 0.002028, "low": 0.002011, "close": 0.002014, "volume": 4516899.5, "close_time": 1761807599999, "quote_volume": 9123.3105562, "trades": 163, "taker_buy_base": 2396654.7, "taker_buy_quote": 4843.690973 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.002011, "high": 0.002034, "low": 0.00201, "close": 0.002024, "volume": 2738761.9, "close_time": 1761811199999, "quote_volume": 5546.0677741, "trades": 135, "taker_buy_base": 1277676.9, "taker_buy_quote": 2587.8238688 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.002022, "high": 0.002022, "low": 0.001987, "close": 0.001989, "volume": 10435291.4, "close_time": 1761814799999, "quote_volume": 20916.8118452, "trades": 344, "taker_buy_base": 6848299.9, "taker_buy_quote": 13734.5872933 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.001988, "high": 0.00199, "low": 0.001968, "close": 0.001968, "volume": 12834621.7, "close_time": 1761818399999, "quote_volume": 25377.0292691, "trades": 430, "taker_buy_base": 5644091.9, "taker_buy_quote": 11165.7758649 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.001967, "high": 0.001981, "low": 0.001961, "close": 0.001967, "volume": 8267603.6, "close_time": 1761821999999, "quote_volume": 16285.7720902, "trades": 449, "taker_buy_base": 4435230.9, "taker_buy_quote": 8739.9173304 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.001969, "high": 0.001974, "low": 0.001943, "close": 0.001943, "volume": 14175135.9, "close_time": 1761825599999, "quote_volume": 27796.1907646, "trades": 529, "taker_buy_base": 7561983.4, "taker_buy_quote": 14833.5717424 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.001943, "high": 0.001953, "low": 0.001921, "close": 0.001933, "volume": 37329416.7, "close_time": 1761829199999, "quote_volume": 72330.9418538, "trades": 812, "taker_buy_base": 22428651.2, "taker_buy_quote": 43457.3111886 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.001933, "high": 0.001936, "low": 0.001892, "close": 0.0019, "volume": 18371457.8, "close_time": 1761832799999, "quote_volume": 35201.7433857, "trades": 598, "taker_buy_base": 9930438.0, "taker_buy_quote": 19025.8247487 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.001901, "high": 0.001909, "low": 0.001891, "close": 0.001898, "volume": 15306131.7, "close_time": 1761836399999, "quote_volume": 29048.8747875, "trades": 472, "taker_buy_base": 9281473.0, "taker_buy_quote": 17617.8107014 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.001897, "high": 0.001899, "low": 0.00186, "close": 0.001865, "volume": 13546889.3, "close_time": 1761839999999, "quote_volume": 25404.9188216, "trades": 436, "taker_buy_base": 6511336.9, "taker_buy_quote": 12216.3642443 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.001863, "high": 0.00187, "low": 0.001845, "close": 0.001856, "volume": 13448653.4, "close_time": 1761843599999, "quote_volume": 24980.8466137, "trades": 388, "taker_buy_base": 7604721.3, "taker_buy_quote": 14126.3587174 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.001855, "high": 0.001855, "low": 0.001807, "close": 0.001828, "volume": 21971784.9, "close_time": 1761847199999, "quote_volume": 40106.3977207, "trades": 514, "taker_buy_base": 11227194.4, "taker_buy_quote": 20501.0007833 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.00183, "high": 0.00183, "low": 0.001805, "close": 0.001809, "volume": 11291039.8, "close_time": 1761850799999, "quote_volume": 20521.0809781, "trades": 412, "taker_buy_base": 7410651.1, "taker_buy_quote": 13476.4768426 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.001809, "high": 0.001813, "low": 0.001788, "close": 0.001803, "volume": 18355688.9, "close_time": 1761854399999, "quote_volume": 33045.1574261, "trades": 517, "taker_buy_base": 10012438.4, "taker_buy_quote": 18019.2952722 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.001801, "high": 0.001817, "low": 0.001793, "close": 0.001814, "volume": 15883869.8, "close_time": 1761857999999, "quote_volume": 28654.3917286, "trades": 363, "taker_buy_base": 8613176.7, "taker_buy_quote": 15533.2882903 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.001814, "high": 0.001829, "low": 0.00181, "close": 0.001824, "volume": 6487604.8, "close_time": 1761861599999, "quote_volume": 11799.4663827, "trades": 268, "taker_buy_base": 4777513.1, "taker_buy_quote": 8690.3056569 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.001824, "high": 0.001841, "low": 0.001824, "close": 0.001841, "volume": 2869827.9, "close_time": 1761865199999, "quote_volume": 5263.0918122, "trades": 156, "taker_buy_base": 1860896.7, "taker_buy_quote": 3412.2096459 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.001841, "high": 0.001861, "low": 0.001837, "close": 0.001861, "volume": 4880950.7, "close_time": 1761868799999, "quote_volume": 9031.1683342, "trades": 166, "taker_buy_base": 2798149.0, "taker_buy_quote": 5178.5286783 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.001859, "high": 0.001882, "low": 0.001857, "close": 0.001878, "volume": 6718699.5, "close_time": 1761872399999, "quote_volume": 12552.2547149, "trades": 365, "taker_buy_base": 4058010.7, "taker_buy_quote": 7576.2085756 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.001875, "high": 0.001883, "low": 0.001871, "close": 0.001877, "volume": 2761778.1, "close_time": 1761875999999, "quote_volume": 5185.5337659, "trades": 145, "taker_buy_base": 1678166.8, "taker_buy_quote": 3151.1295825 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.001875, "high": 0.001876, "low": 0.001864, "close": 0.001871, "volume": 5666994.9, "close_time": 1761879599999, "quote_volume": 10601.816284, "trades": 171, "taker_buy_base": 2646147.6, "taker_buy_quote": 4951.8560206 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.00187, "high": 0.001881, "low": 0.001867, "close": 0.001881, "volume": 2696941.4, "close_time": 1761883199999, "quote_volume": 5058.8669928, "trades": 135, "taker_buy_base": 1168426.0, "taker_buy_quote": 2191.8124448 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.001881, "high": 0.001893, "low": 0.001879, "close": 0.001891, "volume": 6713506.8, "close_time": 1761886799999, "quote_volume": 12674.4476066, "trades": 306, "taker_buy_base": 4538640.5, "taker_buy_quote": 8572.2536896 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.001891, "high": 0.001891, "low": 0.001875, "close": 0.001875, "volume": 3309316.4, "close_time": 1761890399999, "quote_volume": 6231.707679, "trades": 146, "taker_buy_base": 1997347.8, "taker_buy_quote": 3760.1508285 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.001877, "high": 0.00188, "low": 0.001867, "close": 0.001868, "volume": 5355609.6, "close_time": 1761893999999, "quote_volume": 10041.5427832, "trades": 130, "taker_buy_base": 3686690.5, "taker_buy_quote": 6915.407631 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.001869, "high": 0.001874, "low": 0.001864, "close": 0.001872, "volume": 6696751.8, "close_time": 1761897599999, "quote_volume": 12523.8001886, "trades": 122, "taker_buy_base": 4307644.9, "taker_buy_quote": 8057.5857623 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.001871, "high": 0.001875, "low": 0.001855, "close": 0.001871, "volume": 9480663.3, "close_time": 1761901199999, "quote_volume": 17686.8727207, "trades": 202, "taker_buy_base": 3846242.0, "taker_buy_quote": 7167.4358599 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.001871, "high": 0.001878, "low": 0.001864, "close": 0.001866, "volume": 4243825.1, "close_time": 1761904799999, "quote_volume": 7937.5468411, "trades": 152, "taker_buy_base": 1617332.0, "taker_buy_quote": 3026.3811043 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.001868, "high": 0.001874, "low": 0.001867, "close": 0.001868, "volume": 4241023.8, "close_time": 1761908399999, "quote_volume": 7929.9985967, "trades": 123, "taker_buy_base": 2317351.2, "taker_buy_quote": 4332.5687851 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.001866, "high": 0.001886, "low": 0.001864, "close": 0.001886, "volume": 4631732.5, "close_time": 1761911999999, "quote_volume": 8683.3954119, "trades": 131, "taker_buy_base": 2890828.2, "taker_buy_quote": 5419.9452753 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.001885, "high": 0.00189, "low": 0.00187, "close": 0.00187, "volume": 4046709.4, "close_time": 1761915599999, "quote_volume": 7610.415353, "trades": 130, "taker_buy_base": 1350391.6, "taker_buy_quote": 2541.991992 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.001869, "high": 0.001884, "low": 0.001868, "close": 0.001883, "volume": 5198825.9, "close_time": 1761919199999, "quote_volume": 9759.1481137, "trades": 187, "taker_buy_base": 3368845.1, "taker_buy_quote": 6322.8564644 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.001883, "high": 0.001891, "low": 0.001871, "close": 0.001889, "volume": 15498903.9, "close_time": 1761922799999, "quote_volume": 29151.0427199, "trades": 341, "taker_buy_base": 7487749.3, "taker_buy_quote": 14084.5524081 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.001888, "high": 0.0019, "low": 0.001882, "close": 0.001888, "volume": 7056260.9, "close_time": 1761926399999, "quote_volume": 13359.4943861, "trades": 189, "taker_buy_base": 2949792.3, "taker_buy_quote": 5579.1393568 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.00189, "high": 0.00189, "low": 0.001857, "close": 0.001857, "volume": 6293038.8, "close_time": 1761929999999, "quote_volume": 11802.6720053, "trades": 216, "taker_buy_base": 3230267.6, "taker_buy_quote": 6055.1267193 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.001856, "high": 0.001864, "low": 0.00184, "close": 0.001858, "volume": 14447317.3, "close_time": 1761933599999, "quote_volume": 26820.2289821, "trades": 426, "taker_buy_base": 9171364.2, "taker_buy_quote": 17029.1054045 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.001858, "high": 0.001875, "low": 0.001851, "close": 0.001868, "volume": 9886460.7, "close_time": 1761937199999, "quote_volume": 18420.0051656, "trades": 234, "taker_buy_base": 4881345.1, "taker_buy_quote": 9097.2401854 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.001865, "high": 0.001895, "low": 0.00186, "close": 0.001892, "volume": 7434762.8, "close_time": 1761940799999, "quote_volume": 13979.2168523, "trades": 312, "taker_buy_base": 3141454.7, "taker_buy_quote": 5909.0813889 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.00189, "high": 0.001892, "low": 0.001866, "close": 0.001868, "volume": 5311251.9, "close_time": 1761944399999, "quote_volume": 9974.773029, "trades": 164, "taker_buy_base": 1966354.9, "taker_buy_quote": 3696.1046371 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.001869, "high": 0.001873, "low": 0.00186, "close": 0.001862, "volume": 1924533.0, "close_time": 1761947999999, "quote_volume": 3594.4279204, "trades": 95, "taker_buy_base": 1324315.8, "taker_buy_quote": 2474.2288058 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.001865, "high": 0.001876, "low": 0.001863, "close": 0.00187, "volume": 2407656.3, "close_time": 1761951599999, "quote_volume": 4501.6276726, "trades": 182, "taker_buy_base": 1829751.2, "taker_buy_quote": 3421.2556711 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.001869, "high": 0.00187, "low": 0.001864, "close": 0.001867, "volume": 947135.0, "close_time": 1761955199999, "quote_volume": 1768.5642004, "trades": 47, "taker_buy_base": 512955.8, "taker_buy_quote": 958.1399709 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.001868, "high": 0.001888, "low": 0.001867, "close": 0.001881, "volume": 9645578.4, "close_time": 1761958799999, "quote_volume": 18137.5781084, "trades": 260, "taker_buy_base": 4519796.7, "taker_buy_quote": 8486.862134 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.001881, "high": 0.001893, "low": 0.001877, "close": 0.001877, "volume": 3671238.6, "close_time": 1761962399999, "quote_volume": 6921.4093369, "trades": 152, "taker_buy_base": 2639771.7, "taker_buy_quote": 4977.5479493 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.001877, "high": 0.00189, "low": 0.001871, "close": 0.001889, "volume": 2511504.1, "close_time": 1761965999999, "quote_volume": 4714.4245579, "trades": 127, "taker_buy_base": 1130735.1, "taker_buy_quote": 2125.77435 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.001889, "high": 0.001892, "low": 0.001887, "close": 0.001892, "volume": 1932786.8, "close_time": 1761969599999, "quote_volume": 3651.4290902, "trades": 101, "taker_buy_base": 1177672.1, "taker_buy_quote": 2225.6170292 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.001892, "high": 0.001895, "low": 0.001882, "close": 0.001887, "volume": 1996967.1, "close_time": 1761973199999, "quote_volume": 3768.9285176, "trades": 101, "taker_buy_base": 1390290.1, "taker_buy_quote": 2625.6985895 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.001884, "high": 0.001891, "low": 0.001884, "close": 0.001886, "volume": 854135.9, "close_time": 1761976799999, "quote_volume": 1611.8327137, "trades": 50, "taker_buy_base": 367383.6, "taker_buy_quote": 693.1248437 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.001887, "high": 0.0019, "low": 0.001887, "close": 0.0019, "volume": 5537091.3, "close_time": 1761980399999, "quote_volume": 10490.8732279, "trades": 135, "taker_buy_base": 3563031.5, "taker_buy_quote": 6748.9688073 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.001899, "high": 0.001915, "low": 0.001896, "close": 0.001912, "volume": 5302523.3, "close_time": 1761983999999, "quote_volume": 10080.3611101, "trades": 206, "taker_buy_base": 2066481.1, "taker_buy_quote": 3937.2039935 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.001911, "high": 0.001924, "low": 0.00191, "close": 0.001924, "volume": 2324254.7, "close_time": 1761987599999, "quote_volume": 4451.3154095, "trades": 139, "taker_buy_base": 1836801.9, "taker_buy_quote": 3517.894205 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.001923, "high": 0.001934, "low": 0.001918, "close": 0.001925, "volume": 12783945.1, "close_time": 1761991199999, "quote_volume": 24622.0219168, "trades": 382, "taker_buy_base": 6165469.0, "taker_buy_quote": 11873.1519039 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.001925, "high": 0.001937, "low": 0.001923, "close": 0.001935, "volume": 6668525.1, "close_time": 1761994799999, "quote_volume": 12870.5828799, "trades": 230, "taker_buy_base": 4190599.5, "taker_buy_quote": 8088.3201367 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.001935, "high": 0.001957, "low": 0.001935, "close": 0.001956, "volume": 8922035.4, "close_time": 1761998399999, "quote_volume": 17361.9400317, "trades": 394, "taker_buy_base": 5425370.8, "taker_buy_quote": 10557.6152634 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.001957, "high": 0.001969, "low": 0.001944, "close": 0.001946, "volume": 8439009.0, "close_time": 1762001999999, "quote_volume": 16507.9771007, "trades": 255, "taker_buy_base": 4345904.5, "taker_buy_quote": 8497.6419509 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.001946, "high": 0.001953, "low": 0.00193, "close": 0.001946, "volume": 4189001.8, "close_time": 1762005599999, "quote_volume": 8132.9335026, "trades": 198, "taker_buy_base": 2649177.5, "taker_buy_quote": 5146.5888655 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.001947, "high": 0.001948, "low": 0.001925, "close": 0.001935, "volume": 5339937.2, "close_time": 1762009199999, "quote_volume": 10327.3610654, "trades": 302, "taker_buy_base": 2177875.9, "taker_buy_quote": 4211.6368922 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.001934, "high": 0.001952, "low": 0.001934, "close": 0.001952, "volume": 3466409.6, "close_time": 1762012799999, "quote_volume": 6740.4820274, "trades": 187, "taker_buy_base": 2582952.0, "taker_buy_quote": 5021.5950709 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.001952, "high": 0.001961, "low": 0.00195, "close": 0.001958, "volume": 2524672.4, "close_time": 1762016399999, "quote_volume": 4937.4423287, "trades": 196, "taker_buy_base": 1897837.6, "taker_buy_quote": 3711.3303913 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.001958, "high": 0.001974, "low": 0.001955, "close": 0.00196, "volume": 7855660.5, "close_time": 1762019999999, "quote_volume": 15438.9566614, "trades": 251, "taker_buy_base": 4627305.2, "taker_buy_quote": 9090.9294517 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.001963, "high": 0.001967, "low": 0.001958, "close": 0.001965, "volume": 1862970.0, "close_time": 1762023599999, "quote_volume": 3655.9384648, "trades": 71, "taker_buy_base": 1408539.1, "taker_buy_quote": 2764.7367269 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.001965, "high": 0.001966, "low": 0.001955, "close": 0.001957, "volume": 4198135.5, "close_time": 1762027199999, "quote_volume": 8225.4578963, "trades": 115, "taker_buy_base": 1604648.9, "taker_buy_quote": 3144.0052728 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.001957, "high": 0.001966, "low": 0.001955, "close": 0.00196, "volume": 2886750.4, "close_time": 1762030799999, "quote_volume": 5655.729963, "trades": 128, "taker_buy_base": 1290345.3, "taker_buy_quote": 2530.8721665 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.001959, "high": 0.001964, "low": 0.001949, "close": 0.001949, "volume": 6967793.5, "close_time": 1762034399999, "quote_volume": 13652.8007488, "trades": 369, "taker_buy_base": 2581779.0, "taker_buy_quote": 5062.1610369 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.001949, "high": 0.001958, "low": 0.001949, "close": 0.001956, "volume": 3320081.4, "close_time": 1762037999999, "quote_volume": 6490.477844, "trades": 116, "taker_buy_base": 1347686.2, "taker_buy_quote": 2635.0850151 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.001956, "high": 0.001968, "low": 0.001956, "close": 0.001968, "volume": 1467529.3, "close_time": 1762041599999, "quote_volume": 2880.3630083, "trades": 58, "taker_buy_base": 984392.7, "taker_buy_quote": 1932.830935 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.001966, "high": 0.001966, "low": 0.001941, "close": 0.001943, "volume": 7376113.9, "close_time": 1762045199999, "quote_volume": 14365.9096023, "trades": 285, "taker_buy_base": 2804289.8, "taker_buy_quote": 5458.0598126 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.001946, "high": 0.001954, "low": 0.001944, "close": 0.001946, "volume": 2133658.1, "close_time": 1762048799999, "quote_volume": 4159.2434307, "trades": 52, "taker_buy_base": 683534.4, "taker_buy_quote": 1332.6514189 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.001946, "high": 0.001953, "low": 0.00194, "close": 0.001943, "volume": 2225981.8, "close_time": 1762052399999, "quote_volume": 4329.5792006, "trades": 64, "taker_buy_base": 1140882.8, "taker_buy_quote": 2218.6568754 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.001943, "high": 0.001945, "low": 0.001929, "close": 0.001939, "volume": 4596055.7, "close_time": 1762055999999, "quote_volume": 8910.2296275, "trades": 119, "taker_buy_base": 2502709.9, "taker_buy_quote": 4852.3133659 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.001938, "high": 0.001958, "low": 0.001933, "close": 0.001958, "volume": 3422555.9, "close_time": 1762059599999, "quote_volume": 6658.4570304, "trades": 98, "taker_buy_base": 2508258.2, "taker_buy_quote": 4886.9569474 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.001958, "high": 0.001958, "low": 0.001945, "close": 0.001957, "volume": 2679161.3, "close_time": 1762063199999, "quote_volume": 5230.8357614, "trades": 89, "taker_buy_base": 905642.8, "taker_buy_quote": 1768.5598924 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.001956, "high": 0.001964, "low": 0.001951, "close": 0.001964, "volume": 1813605.1, "close_time": 1762066799999, "quote_volume": 3548.2149041, "trades": 81, "taker_buy_base": 1248256.7, "taker_buy_quote": 2442.6168045 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.001964, "high": 0.001989, "low": 0.001964, "close": 0.001978, "volume": 16199704.9, "close_time": 1762070399999, "quote_volume": 32033.5580408, "trades": 272, "taker_buy_base": 8148543.0, "taker_buy_quote": 16107.068461 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.001978, "high": 0.001981, "low": 0.001957, "close": 0.001964, "volume": 3956746.0, "close_time": 1762073999999, "quote_volume": 7778.5181482, "trades": 136, "taker_buy_base": 1487503.1, "taker_buy_quote": 2920.9290708 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.001963, "high": 0.001972, "low": 0.001947, "close": 0.00195, "volume": 5010350.8, "close_time": 1762077599999, "quote_volume": 9822.8293877, "trades": 125, "taker_buy_base": 1888509.2, "taker_buy_quote": 3701.0935649 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.001952, "high": 0.001965, "low": 0.001945, "close": 0.001954, "volume": 8489547.9, "close_time": 1762081199999, "quote_volume": 16589.2430115, "trades": 197, "taker_buy_base": 3704307.6, "taker_buy_quote": 7233.4195042 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.001952, "high": 0.001971, "low": 0.001952, "close": 0.001971, "volume": 1981068.0, "close_time": 1762084799999, "quote_volume": 3885.1096951, "trades": 97, "taker_buy_base": 1480096.4, "taker_buy_quote": 2905.3890371 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.001969, "high": 0.001972, "low": 0.00196, "close": 0.001961, "volume": 4098998.2, "close_time": 1762088399999, "quote_volume": 8059.4986042, "trades": 96, "taker_buy_base": 2069957.9, "taker_buy_quote": 4070.7464922 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.001961, "high": 0.001968, "low": 0.001938, "close": 0.001947, "volume": 10486234.2, "close_time": 1762091999999, "quote_volume": 20438.3222083, "trades": 325, "taker_buy_base": 5068875.0, "taker_buy_quote": 9873.1523483 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.001946, "high": 0.00195, "low": 0.001902, "close": 0.001913, "volume": 33123915.3, "close_time": 1762095599999, "quote_volume": 63493.6459936, "trades": 524, "taker_buy_base": 12808371.1, "taker_buy_quote": 24546.4533091 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.001916, "high": 0.001921, "low": 0.001902, "close": 0.001909, "volume": 19573865.9, "close_time": 1762099199999, "quote_volume": 37450.7256296, "trades": 335, "taker_buy_base": 8993886.7, "taker_buy_quote": 17208.4349616 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.001907, "high": 0.001919, "low": 0.001891, "close": 0.001916, "volume": 9512349.1, "close_time": 1762102799999, "quote_volume": 18102.247526, "trades": 269, "taker_buy_base": 4809107.8, "taker_buy_quote": 9152.0286121 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.001917, "high": 0.001917, "low": 0.001905, "close": 0.001912, "volume": 3424403.3, "close_time": 1762106399999, "quote_volume": 6542.9827516, "trades": 94, "taker_buy_base": 1830838.0, "taker_buy_quote": 3498.7124642 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.001913, "high": 0.001917, "low": 0.001906, "close": 0.00191, "volume": 2644280.6, "close_time": 1762109999999, "quote_volume": 5051.9724644, "trades": 63, "taker_buy_base": 1081174.3, "taker_buy_quote": 2066.5643989 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.001908, "high": 0.001911, "low": 0.001895, "close": 0.00191, "volume": 3790720.9, "close_time": 1762113599999, "quote_volume": 7215.9041729, "trades": 80, "taker_buy_base": 1473540.8, "taker_buy_quote": 2802.5990186 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.001909, "high": 0.001918, "low": 0.001906, "close": 0.001914, "volume": 3831150.4, "close_time": 1762117199999, "quote_volume": 7321.2854053, "trades": 122, "taker_buy_base": 1987603.7, "taker_buy_quote": 3798.2608924 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.001914, "high": 0.001919, "low": 0.001912, "close": 0.001915, "volume": 2641550.9, "close_time": 1762120799999, "quote_volume": 5060.5539948, "trades": 124, "taker_buy_base": 985863.3, "taker_buy_quote": 1888.5250924 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.001915, "high": 0.001926, "low": 0.00191, "close": 0.001916, "volume": 10753985.7, "close_time": 1762124399999, "quote_volume": 20616.7761771, "trades": 202, "taker_buy_base": 6000159.6, "taker_buy_quote": 11509.0810621 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.001918, "high": 0.00194, "low": 0.001918, "close": 0.001937, "volume": 8525661.9, "close_time": 1762127999999, "quote_volume": 16460.8268758, "trades": 353, "taker_buy_base": 5904424.4, "taker_buy_quote": 11396.3462889 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.001936, "high": 0.001942, "low": 0.001918, "close": 0.001918, "volume": 6662356.8, "close_time": 1762131599999, "quote_volume": 12874.5681068, "trades": 335, "taker_buy_base": 1789693.3, "taker_buy_quote": 3459.7932334 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.001918, "high": 0.001923, "low": 0.001897, "close": 0.001899, "volume": 5934233.8, "close_time": 1762135199999, "quote_volume": 11324.0595874, "trades": 261, "taker_buy_base": 1129898.0, "taker_buy_quote": 2156.2067686 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.001899, "high": 0.0019, "low": 0.001878, "close": 0.001884, "volume": 10791260.1, "close_time": 1762138799999, "quote_volume": 20358.3683752, "trades": 302, "taker_buy_base": 5085249.6, "taker_buy_quote": 9592.6301479 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.001885, "high": 0.001887, "low": 0.00182, "close": 0.001824, "volume": 26754320.7, "close_time": 1762142399999, "quote_volume": 49527.9724358, "trades": 738, "taker_buy_base": 10260463.8, "taker_buy_quote": 18982.7667989 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.001823, "high": 0.001836, "low": 0.001811, "close": 0.001836, "volume": 8133376.1, "close_time": 1762145999999, "quote_volume": 14803.6824105, "trades": 329, "taker_buy_base": 3781280.9, "taker_buy_quote": 6885.7551258 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.001836, "high": 0.001843, "low": 0.001815, "close": 0.001817, "volume": 6982371.0, "close_time": 1762149599999, "quote_volume": 12789.3630074, "trades": 223, "taker_buy_base": 3117663.2, "taker_buy_quote": 5721.5602173 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.001816, "high": 0.001821, "low": 0.001792, "close": 0.001814, "volume": 13704493.0, "close_time": 1762153199999, "quote_volume": 24804.445047, "trades": 349, "taker_buy_base": 6125661.6, "taker_buy_quote": 11103.2131377 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.001813, "high": 0.001823, "low": 0.001805, "close": 0.001811, "volume": 8693075.8, "close_time": 1762156799999, "quote_volume": 15773.0845615, "trades": 190, "taker_buy_base": 3483313.3, "taker_buy_quote": 6321.6443812 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.001811, "high": 0.001822, "low": 0.001802, "close": 0.001814, "volume": 10189731.9, "close_time": 1762160399999, "quote_volume": 18459.0427239, "trades": 219, "taker_buy_base": 4956018.8, "taker_buy_quote": 8983.4006694 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.001813, "high": 0.001833, "low": 0.001803, "close": 0.001806, "volume": 5783658.1, "close_time": 1762163999999, "quote_volume": 10527.2375162, "trades": 181, "taker_buy_base": 2586110.6, "taker_buy_quote": 4709.7668116 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.001805, "high": 0.001815, "low": 0.001787, "close": 0.00179, "volume": 11358962.4, "close_time": 1762167599999, "quote_volume": 20448.4892355, "trades": 242, "taker_buy_base": 4291645.2, "taker_buy_quote": 7722.254285 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.001796, "high": 0.00182, "low": 0.001796, "close": 0.00181, "volume": 5627213.7, "close_time": 1762171199999, "quote_volume": 10200.621833, "trades": 197, "taker_buy_base": 3395605.6, "taker_buy_quote": 6156.338601 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.001811, "high": 0.001818, "low": 0.001803, "close": 0.001807, "volume": 7999272.6, "close_time": 1762174799999, "quote_volume": 14481.6458147, "trades": 170, "taker_buy_base": 4998353.1, "taker_buy_quote": 9052.6960726 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.001806, "high": 0.001809, "low": 0.001785, "close": 0.001799, "volume": 11677281.7, "close_time": 1762178399999, "quote_volume": 20969.7377031, "trades": 285, "taker_buy_base": 5843327.2, "taker_buy_quote": 10487.0114752 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.001803, "high": 0.001815, "low": 0.00179, "close": 0.001806, "volume": 9198186.1, "close_time": 1762181999999, "quote_volume": 16561.2567335, "trades": 251, "taker_buy_base": 3801766.5, "taker_buy_quote": 6847.2623486 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.001806, "high": 0.001809, "low": 0.001616, "close": 0.001679, "volume": 113204275.3, "close_time": 1762185599999, "quote_volume": 193973.8805133, "trades": 2623, "taker_buy_base": 55651510.1, "taker_buy_quote": 95211.0308053 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.001681, "high": 0.00172, "low": 0.001663, "close": 0.001713, "volume": 21011191.7, "close_time": 1762189199999, "quote_volume": 35736.9178492, "trades": 504, "taker_buy_base": 10899255.7, "taker_buy_quote": 18553.029196 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.001709, "high": 0.001734, "low": 0.001699, "close": 0.001731, "volume": 15375299.8, "close_time": 1762192799999, "quote_volume": 26409.1531895, "trades": 337, "taker_buy_base": 9278486.0, "taker_buy_quote": 15959.8147696 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.001729, "high": 0.001731, "low": 0.001714, "close": 0.001715, "volume": 5921174.3, "close_time": 1762196399999, "quote_volume": 10213.0659236, "trades": 150, "taker_buy_base": 1167108.1, "taker_buy_quote": 2012.5679567 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.001715, "high": 0.001719, "low": 0.001691, "close": 0.001691, "volume": 8255199.3, "close_time": 1762199999999, "quote_volume": 14077.1729252, "trades": 198, "taker_buy_base": 2437975.1, "taker_buy_quote": 4169.9939578 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.001693, "high": 0.001696, "low": 0.001674, "close": 0.001682, "volume": 8917540.9, "close_time": 1762203599999, "quote_volume": 15024.0980598, "trades": 231, "taker_buy_base": 5972340.4, "taker_buy_quote": 10056.5163989 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.001681, "high": 0.001697, "low": 0.001666, "close": 0.001694, "volume": 8777399.8, "close_time": 1762207199999, "quote_volume": 14800.2686876, "trades": 294, "taker_buy_base": 4110699.7, "taker_buy_quote": 6947.9921119 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.001695, "high": 0.001699, "low": 0.001676, "close": 0.001686, "volume": 6514893.5, "close_time": 1762210799999, "quote_volume": 11024.2730051, "trades": 164, "taker_buy_base": 2610372.6, "taker_buy_quote": 4420.103658 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.001689, "high": 0.001701, "low": 0.001674, "close": 0.001699, "volume": 10309052.7, "close_time": 1762214399999, "quote_volume": 17404.7429537, "trades": 232, "taker_buy_base": 5898036.4, "taker_buy_quote": 9953.896171 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001699, "high": 0.001724, "low": 0.00169, "close": 0.001716, "volume": 6843216.7, "close_time": 1762217999999, "quote_volume": 11707.531236, "trades": 235, "taker_buy_base": 3945135.7, "taker_buy_quote": 6758.8883207 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.001716, "high": 0.001732, "low": 0.001714, "close": 0.001726, "volume": 8289667.4, "close_time": 1762221599999, "quote_volume": 14275.7829463, "trades": 234, "taker_buy_base": 5232817.0, "taker_buy_quote": 9009.7392777 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.001726, "high": 0.00173, "low": 0.001721, "close": 0.001721, "volume": 3224437.4, "close_time": 1762225199999, "quote_volume": 5560.7290738, "trades": 84, "taker_buy_base": 1432993.4, "taker_buy_quote": 2470.6435495 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.001723, "high": 0.001746, "low": 0.001721, "close": 0.001746, "volume": 6764818.8, "close_time": 1762228799999, "quote_volume": 11746.4140069, "trades": 193, "taker_buy_base": 4149926.5, "taker_buy_quote": 7203.0139305 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.001745, "high": 0.001755, "low": 0.001742, "close": 0.001747, "volume": 4298849.7, "close_time": 1762232399999, "quote_volume": 7514.3219476, "trades": 160, "taker_buy_base": 2552314.7, "taker_buy_quote": 4462.6637069 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.001748, "high": 0.001758, "low": 0.001682, "close": 0.001685, "volume": 25226011.2, "close_time": 1762235999999, "quote_volume": 43402.4227376, "trades": 583, "taker_buy_base": 8635164.7, "taker_buy_quote": 14862.5583708 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.001682, "high": 0.001745, "low": 0.001682, "close": 0.001712, "volume": 17267586.7, "close_time": 1762239599999, "quote_volume": 29522.1674671, "trades": 379, "taker_buy_base": 8239594.2, "taker_buy_quote": 14104.9836174 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.001712, "high": 0.001714, "low": 0.001686, "close": 0.001696, "volume": 17004118.7, "close_time": 1762243199999, "quote_volume": 28897.1675593, "trades": 482, "taker_buy_base": 5787097.3, "taker_buy_quote": 9839.0265502 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.001695, "high": 0.001727, "low": 0.001686, "close": 0.00171, "volume": 11461432.1, "close_time": 1762246799999, "quote_volume": 19552.7528411, "trades": 334, "taker_buy_base": 5400267.7, "taker_buy_quote": 9232.6934396 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.00171, "high": 0.001722, "low": 0.001707, "close": 0.00172, "volume": 6692962.7, "close_time": 1762250399999, "quote_volume": 11477.6204283, "trades": 247, "taker_buy_base": 4196324.9, "taker_buy_quote": 7197.7961418 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.00172, "high": 0.001727, "low": 0.001712, "close": 0.001716, "volume": 8524671.5, "close_time": 1762253999999, "quote_volume": 14669.0120842, "trades": 162, "taker_buy_base": 4686097.3, "taker_buy_quote": 8062.6510445 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.001715, "high": 0.001732, "low": 0.001697, "close": 0.001707, "volume": 23301378.6, "close_time": 1762257599999, "quote_volume": 40001.1512485, "trades": 432, "taker_buy_base": 10860792.2, "taker_buy_quote": 18631.7565595 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.001706, "high": 0.001707, "low": 0.001688, "close": 0.001698, "volume": 6575516.0, "close_time": 1762261199999, "quote_volume": 11181.2259475, "trades": 174, "taker_buy_base": 3351316.5, "taker_buy_quote": 5697.4042999 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.001698, "high": 0.001703, "low": 0.001686, "close": 0.001698, "volume": 12076628.0, "close_time": 1762264799999, "quote_volume": 20499.8131153, "trades": 327, "taker_buy_base": 7196512.7, "taker_buy_quote": 12221.6616511 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.001696, "high": 0.001738, "low": 0.001682, "close": 0.001732, "volume": 17560347.4, "close_time": 1762268399999, "quote_volume": 30020.6362356, "trades": 460, "taker_buy_base": 10095217.2, "taker_buy_quote": 17262.7446876 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.001731, "high": 0.001738, "low": 0.001698, "close": 0.001701, "volume": 11028294.7, "close_time": 1762271999999, "quote_volume": 19015.4358707, "trades": 330, "taker_buy_base": 5453072.6, "taker_buy_quote": 9413.7927642 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.001702, "high": 0.001718, "low": 0.001676, "close": 0.001681, "volume": 16813132.7, "close_time": 1762275599999, "quote_volume": 28495.8255223, "trades": 398, "taker_buy_base": 6876564.3, "taker_buy_quote": 11690.4446574 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.001681, "high": 0.001691, "low": 0.001639, "close": 0.001677, "volume": 23482528.9, "close_time": 1762279199999, "quote_volume": 39171.1254448, "trades": 549, "taker_buy_base": 10703019.5, "taker_buy_quote": 17867.9487632 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.001676, "high": 0.001676, "low": 0.001605, "close": 0.001653, "volume": 37646688.3, "close_time": 1762282799999, "quote_volume": 61626.0354953, "trades": 902, "taker_buy_base": 20925077.4, "taker_buy_quote": 34228.9404736 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.001652, "high": 0.001668, "low": 0.001638, "close": 0.001638, "volume": 11772062.4, "close_time": 1762286399999, "quote_volume": 19432.0714596, "trades": 360, "taker_buy_base": 6255405.9, "taker_buy_quote": 10337.8231174 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.001641, "high": 0.001651, "low": 0.001552, "close": 0.001639, "volume": 48048886.2, "close_time": 1762289999999, "quote_volume": 77114.4952401, "trades": 1169, "taker_buy_base": 22098483.3, "taker_buy_quote": 35484.0461745 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.001642, "high": 0.001645, "low": 0.001582, "close": 0.001641, "volume": 40035109.4, "close_time": 1762293599999, "quote_volume": 64695.6174478, "trades": 989, "taker_buy_base": 21005660.0, "taker_buy_quote": 33957.7563838 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.001642, "high": 0.001675, "low": 0.001635, "close": 0.001664, "volume": 17204361.5, "close_time": 1762297199999, "quote_volume": 28494.0938429, "trades": 426, "taker_buy_base": 9129622.0, "taker_buy_quote": 15122.8029634 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.001663, "high": 0.001679, "low": 0.001662, "close": 0.001664, "volume": 6663077.0, "close_time": 1762300799999, "quote_volume": 11115.4948168, "trades": 240, "taker_buy_base": 3772712.4, "taker_buy_quote": 6296.06722 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001665, "high": 0.001671, "low": 0.001641, "close": 0.001645, "volume": 8367531.9, "close_time": 1762304399999, "quote_volume": 13858.4391321, "trades": 283, "taker_buy_base": 4315318.3, "taker_buy_quote": 7161.1335738 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.001645, "high": 0.001646, "low": 0.001589, "close": 0.00163, "volume": 28265827.8, "close_time": 1762307999999, "quote_volume": 45560.2109985, "trades": 741, "taker_buy_base": 12814623.1, "taker_buy_quote": 20597.7877673 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.001632, "high": 0.00167, "low": 0.001632, "close": 0.00167, "volume": 20386755.5, "close_time": 1762311599999, "quote_volume": 33705.5111303, "trades": 510, "taker_buy_base": 12656001.6, "taker_buy_quote": 20924.9476466 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.001671, "high": 0.001684, "low": 0.001664, "close": 0.001667, "volume": 16269224.7, "close_time": 1762315199999, "quote_volume": 27250.5066734, "trades": 341, "taker_buy_base": 7114269.2, "taker_buy_quote": 11905.9576726 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.001667, "high": 0.001674, "low": 0.001659, "close": 0.001665, "volume": 5944668.2, "close_time": 1762318799999, "quote_volume": 9908.7464057, "trades": 220, "taker_buy_base": 3172646.5, "taker_buy_quote": 5290.2364309 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.001664, "high": 0.001677, "low": 0.001664, "close": 0.00167, "volume": 6421779.3, "close_time": 1762322399999, "quote_volume": 10736.1456965, "trades": 196, "taker_buy_base": 4082922.1, "taker_buy_quote": 6828.4793638 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.00167, "high": 0.001677, "low": 0.001666, "close": 0.001675, "volume": 4388828.9, "close_time": 1762325999999, "quote_volume": 7333.0185345, "trades": 165, "taker_buy_base": 2922765.7, "taker_buy_quote": 4884.8552464 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.001676, "high": 0.001679, "low": 0.001663, "close": 0.001665, "volume": 14353411.8, "close_time": 1762329599999, "quote_volume": 23983.9869636, "trades": 269, "taker_buy_base": 8091229.5, "taker_buy_quote": 13521.6389701 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.001665, "high": 0.001671, "low": 0.001645, "close": 0.001656, "volume": 17459031.5, "close_time": 1762333199999, "quote_volume": 28954.1718902, "trades": 420, "taker_buy_base": 6811945.2, "taker_buy_quote": 11292.7503118 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.001656, "high": 0.001666, "low": 0.001652, "close": 0.001664, "volume": 4551943.4, "close_time": 1762336799999, "quote_volume": 7554.0117604, "trades": 170, "taker_buy_base": 1621325.1, "taker_buy_quote": 2693.4724872 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.001663, "high": 0.001665, "low": 0.001647, "close": 0.001648, "volume": 5026991.5, "close_time": 1762340399999, "quote_volume": 8333.4153462, "trades": 156, "taker_buy_base": 1372418.3, "taker_buy_quote": 2276.8589195 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.001647, "high": 0.00167, "low": 0.001642, "close": 0.001666, "volume": 8773238.2, "close_time": 1762343999999, "quote_volume": 14504.1164305, "trades": 242, "taker_buy_base": 3815674.3, "taker_buy_quote": 6324.9226143 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.001666, "high": 0.001671, "low": 0.001656, "close": 0.001662, "volume": 3850546.7, "close_time": 1762347599999, "quote_volume": 6403.7163646, "trades": 174, "taker_buy_base": 897872.6, "taker_buy_quote": 1495.1352424 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.001663, "high": 0.001679, "low": 0.001654, "close": 0.001676, "volume": 5264166.0, "close_time": 1762351199999, "quote_volume": 8774.5102386, "trades": 202, "taker_buy_base": 2162974.1, "taker_buy_quote": 3611.1768045 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.001675, "high": 0.001678, "low": 0.001653, "close": 0.001665, "volume": 10875476.4, "close_time": 1762354799999, "quote_volume": 18130.6399265, "trades": 297, "taker_buy_base": 4501353.1, "taker_buy_quote": 7509.8385367 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.001665, "high": 0.001688, "low": 0.001658, "close": 0.001687, "volume": 15341212.1, "close_time": 1762358399999, "quote_volume": 25593.2070828, "trades": 384, "taker_buy_base": 6078802.0, "taker_buy_quote": 10139.2941866 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.001686, "high": 0.001698, "low": 0.001666, "close": 0.001697, "volume": 9625858.4, "close_time": 1762361999999, "quote_volume": 16177.0238803, "trades": 326, "taker_buy_base": 4109637.0, "taker_buy_quote": 6916.1990151 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.001696, "high": 0.001716, "low": 0.00169, "close": 0.001705, "volume": 14394776.6, "close_time": 1762365599999, "quote_volume": 24551.1076416, "trades": 373, "taker_buy_base": 7482269.3, "taker_buy_quote": 12761.9664821 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.001706, "high": 0.001719, "low": 0.001702, "close": 0.001716, "volume": 5068829.1, "close_time": 1762369199999, "quote_volume": 8675.9377219, "trades": 176, "taker_buy_base": 3108830.3, "taker_buy_quote": 5323.9344336 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.001715, "high": 0.001716, "low": 0.001704, "close": 0.001707, "volume": 5622383.9, "close_time": 1762372799999, "quote_volume": 9607.0704818, "trades": 255, "taker_buy_base": 1545471.8, "taker_buy_quote": 2641.7163841 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.001706, "high": 0.001709, "low": 0.00169, "close": 0.001693, "volume": 7332450.3, "close_time": 1762376399999, "quote_volume": 12454.3219409, "trades": 296, "taker_buy_base": 2616827.0, "taker_buy_quote": 4445.2307076 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.001693, "high": 0.001699, "low": 0.001685, "close": 0.001696, "volume": 7322523.3, "close_time": 1762379999999, "quote_volume": 12380.3672428, "trades": 323, "taker_buy_base": 2122354.5, "taker_buy_quote": 3592.9698223 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.001695, "high": 0.00171, "low": 0.001689, "close": 0.001709, "volume": 6879146.5, "close_time": 1762383599999, "quote_volume": 11687.2726771, "trades": 237, "taker_buy_base": 3054073.2, "taker_buy_quote": 5189.8662002 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.001707, "high": 0.00171, "low": 0.00169, "close": 0.001696, "volume": 12119578.8, "close_time": 1762387199999, "quote_volume": 20567.5709493, "trades": 272, "taker_buy_base": 4813147.4, "taker_buy_quote": 8170.7809252 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001695, "high": 0.001695, "low": 0.001679, "close": 0.001686, "volume": 10344929.5, "close_time": 1762390799999, "quote_volume": 17457.7429439, "trades": 265, "taker_buy_base": 3972179.2, "taker_buy_quote": 6707.8948327 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.001686, "high": 0.001686, "low": 0.001661, "close": 0.001678, "volume": 14626636.1, "close_time": 1762394399999, "quote_volume": 24506.0223227, "trades": 384, "taker_buy_base": 7873766.6, "taker_buy_quote": 13195.9093395 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.001679, "high": 0.001694, "low": 0.001659, "close": 0.001689, "volume": 17605302.4, "close_time": 1762397999999, "quote_volume": 29558.7372261, "trades": 414, "taker_buy_base": 10668944.0, "taker_buy_quote": 17946.9035106 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.001689, "high": 0.001696, "low": 0.001682, "close": 0.001687, "volume": 13088341.4, "close_time": 1762401599999, "quote_volume": 22095.640498, "trades": 269, "taker_buy_base": 4115191.5, "taker_buy_quote": 6954.1690544 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.001687, "high": 0.001692, "low": 0.001679, "close": 0.001689, "volume": 3475974.3, "close_time": 1762405199999, "quote_volume": 5857.9346728, "trades": 151, "taker_buy_base": 1420084.7, "taker_buy_quote": 2395.1091198 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.001688, "high": 0.001689, "low": 0.001662, "close": 0.001662, "volume": 5644778.7, "close_time": 1762408799999, "quote_volume": 9434.0421712, "trades": 212, "taker_buy_base": 1177883.9, "taker_buy_quote": 1968.6696704 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.001663, "high": 0.001671, "low": 0.001658, "close": 0.001667, "volume": 7997436.5, "close_time": 1762412399999, "quote_volume": 13317.3834364, "trades": 245, "taker_buy_base": 4236827.7, "taker_buy_quote": 7057.7952509 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.001667, "high": 0.001676, "low": 0.001658, "close": 0.001671, "volume": 15504794.7, "close_time": 1762415999999, "quote_volume": 25874.6069041, "trades": 333, "taker_buy_base": 8414417.9, "taker_buy_quote": 14052.2843693 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.001669, "high": 0.001674, "low": 0.001664, "close": 0.001668, "volume": 12315020.6, "close_time": 1762419599999, "quote_volume": 20553.9837836, "trades": 262, "taker_buy_base": 7965116.9, "taker_buy_quote": 13294.4079367 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.001669, "high": 0.001672, "low": 0.001657, "close": 0.001665, "volume": 15877824.3, "close_time": 1762423199999, "quote_volume": 26417.0366699, "trades": 285, "taker_buy_base": 9176271.6, "taker_buy_quote": 15273.6865948 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.001666, "high": 0.001677, "low": 0.001658, "close": 0.001672, "volume": 5929670.3, "close_time": 1762426799999, "quote_volume": 9892.9014862, "trades": 185, "taker_buy_base": 3869978.5, "taker_buy_quote": 6460.183912 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.00167, "high": 0.001675, "low": 0.00166, "close": 0.001674, "volume": 4355783.6, "close_time": 1762430399999, "quote_volume": 7269.554262, "trades": 130, "taker_buy_base": 2513415.9, "taker_buy_quote": 4197.9180191 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.001674, "high": 0.001683, "low": 0.00166, "close": 0.001662, "volume": 12729995.5, "close_time": 1762433999999, "quote_volume": 21286.9505402, "trades": 315, "taker_buy_base": 6794797.8, "taker_buy_quote": 11373.1669162 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.001663, "high": 0.001699, "low": 0.001661, "close": 0.001691, "volume": 12245972.3, "close_time": 1762437599999, "quote_volume": 20680.0224296, "trades": 265, "taker_buy_base": 7516399.7, "taker_buy_quote": 12691.7450094 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.001691, "high": 0.0017, "low": 0.001672, "close": 0.001679, "volume": 15560860.3, "close_time": 1762441199999, "quote_volume": 26224.1635105, "trades": 381, "taker_buy_base": 6638193.6, "taker_buy_quote": 11192.1144625 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.001679, "high": 0.00171, "low": 0.00166, "close": 0.001673, "volume": 29834572.6, "close_time": 1762444799999, "quote_volume": 50409.8521821, "trades": 690, "taker_buy_base": 13748131.7, "taker_buy_quote": 23234.0616355 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.001673, "high": 0.001684, "low": 0.00165, "close": 0.001664, "volume": 13744714.9, "close_time": 1762448399999, "quote_volume": 22958.6102698, "trades": 386, "taker_buy_base": 5780422.0, "taker_buy_quote": 9657.6536673 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.001667, "high": 0.001687, "low": 0.001659, "close": 0.001687, "volume": 12557569.1, "close_time": 1762451999999, "quote_volume": 21026.0535571, "trades": 394, "taker_buy_base": 7401352.9, "taker_buy_quote": 12399.5387784 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.001686, "high": 0.001708, "low": 0.00167, "close": 0.001697, "volume": 9955843.1, "close_time": 1762455599999, "quote_volume": 16837.043294, "trades": 308, "taker_buy_base": 5810769.6, "taker_buy_quote": 9841.3969949 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.001696, "high": 0.001706, "low": 0.001688, "close": 0.001698, "volume": 11238290.0, "close_time": 1762459199999, "quote_volume": 19056.4181803, "trades": 303, "taker_buy_base": 3964719.0, "taker_buy_quote": 6729.1600889 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.001698, "high": 0.001714, "low": 0.001686, "close": 0.001692, "volume": 14737881.4, "close_time": 1762462799999, "quote_volume": 25104.466768, "trades": 465, "taker_buy_base": 9326543.0, "taker_buy_quote": 15899.1156657 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.001698, "high": 0.001717, "low": 0.001694, "close": 0.001711, "volume": 5872567.1, "close_time": 1762466399999, "quote_volume": 10008.2606466, "trades": 210, "taker_buy_base": 3439779.4, "taker_buy_quote": 5864.8138321 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.001712, "high": 0.001718, "low": 0.001695, "close": 0.001708, "volume": 4874308.2, "close_time": 1762469999999, "quote_volume": 8325.9739287, "trades": 145, "taker_buy_base": 2766446.8, "taker_buy_quote": 4728.1151956 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.001708, "high": 0.001709, "low": 0.001691, "close": 0.001709, "volume": 8366499.1, "close_time": 1762473599999, "quote_volume": 14221.4580061, "trades": 212, "taker_buy_base": 4452671.2, "taker_buy_quote": 7568.8430809 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00171, "high": 0.001735, "low": 0.00171, "close": 0.001733, "volume": 16515511.2, "close_time": 1762477199999, "quote_volume": 28463.9610207, "trades": 474, "taker_buy_base": 8355729.9, "taker_buy_quote": 14400.924918 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.001733, "high": 0.001745, "low": 0.001718, "close": 0.001736, "volume": 7943880.5, "close_time": 1762480799999, "quote_volume": 13748.5378925, "trades": 274, "taker_buy_base": 4066937.4, "taker_buy_quote": 7050.6611403 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.001737, "high": 0.001746, "low": 0.001721, "close": 0.001745, "volume": 13227764.5, "close_time": 1762484399999, "quote_volume": 22929.6330182, "trades": 388, "taker_buy_base": 6088688.0, "taker_buy_quote": 10569.5316752 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.001745, "high": 0.001762, "low": 0.001745, "close": 0.001757, "volume": 9474254.9, "close_time": 1762487999999, "quote_volume": 16640.999168, "trades": 320, "taker_buy_base": 4002310.8, "taker_buy_quote": 7023.816009 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.001757, "high": 0.001764, "low": 0.001745, "close": 0.001755, "volume": 10915092.8, "close_time": 1762491599999, "quote_volume": 19154.0183169, "trades": 369, "taker_buy_base": 4914336.4, "taker_buy_quote": 8621.2714058 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.001755, "high": 0.001774, "low": 0.001754, "close": 0.001772, "volume": 14590473.9, "close_time": 1762495199999, "quote_volume": 25771.3470116, "trades": 599, "taker_buy_base": 7980162.8, "taker_buy_quote": 14082.1452439 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.001772, "high": 0.001789, "low": 0.001772, "close": 0.001778, "volume": 28226585.7, "close_time": 1762498799999, "quote_volume": 50306.5982128, "trades": 709, "taker_buy_base": 10699240.4, "taker_buy_quote": 19055.1055501 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.001778, "high": 0.001799, "low": 0.001777, "close": 0.001799, "volume": 8790173.5, "close_time": 1762502399999, "quote_volume": 15714.0222313, "trades": 294, "taker_buy_base": 4728672.6, "taker_buy_quote": 8454.3422988 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.001799, "high": 0.001803, "low": 0.001777, "close": 0.001779, "volume": 10876949.9, "close_time": 1762505999999, "quote_volume": 19466.8226361, "trades": 392, "taker_buy_base": 5096703.6, "taker_buy_quote": 9122.536941 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.001779, "high": 0.001786, "low": 0.001743, "close": 0.001763, "volume": 18408104.9, "close_time": 1762509599999, "quote_volume": 32499.4168892, "trades": 559, "taker_buy_base": 7301872.9, "taker_buy_quote": 12898.6034689 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.001763, "high": 0.001774, "low": 0.001747, "close": 0.001757, "volume": 6918684.5, "close_time": 1762513199999, "quote_volume": 12182.504914, "trades": 318, "taker_buy_base": 2963399.4, "taker_buy_quote": 5218.4765679 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.001756, "high": 0.001756, "low": 0.001721, "close": 0.001735, "volume": 17446272.9, "close_time": 1762516799999, "quote_volume": 30260.222535, "trades": 455, "taker_buy_base": 10578120.0, "taker_buy_quote": 18347.2961967 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.001734, "high": 0.001741, "low": 0.001698, "close": 0.001709, "volume": 13896558.2, "close_time": 1762520399999, "quote_volume": 23792.9173823, "trades": 350, "taker_buy_base": 3886241.8, "taker_buy_quote": 6657.5266411 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.00171, "high": 0.00173, "low": 0.001701, "close": 0.001725, "volume": 11510209.1, "close_time": 1762523999999, "quote_volume": 19758.9193864, "trades": 343, "taker_buy_base": 6277443.2, "taker_buy_quote": 10788.1335233 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.001725, "high": 0.001762, "low": 0.001702, "close": 0.001756, "volume": 18120213.3, "close_time": 1762527599999, "quote_volume": 31432.4692633, "trades": 484, "taker_buy_base": 9344179.6, "taker_buy_quote": 16217.9268166 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.001758, "high": 0.001784, "low": 0.001741, "close": 0.00178, "volume": 17359287.8, "close_time": 1762531199999, "quote_volume": 30653.9204874, "trades": 602, "taker_buy_base": 10923345.7, "taker_buy_quote": 19294.505512 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.001779, "high": 0.001847, "low": 0.001771, "close": 0.001844, "volume": 24613402.8, "close_time": 1762534799999, "quote_volume": 44688.9876715, "trades": 805, "taker_buy_base": 17171310.6, "taker_buy_quote": 31225.0000508 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.001845, "high": 0.001898, "low": 0.001831, "close": 0.001897, "volume": 48786745.8, "close_time": 1762538399999, "quote_volume": 90879.4439042, "trades": 1268, "taker_buy_base": 27763585.8, "taker_buy_quote": 51704.1675844 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.001896, "high": 0.001912, "low": 0.001874, "close": 0.001884, "volume": 39865899.3, "close_time": 1762541999999, "quote_volume": 75580.4733871, "trades": 1220, "taker_buy_base": 18075573.1, "taker_buy_quote": 34292.2012598 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.001883, "high": 0.0019, "low": 0.001882, "close": 0.001894, "volume": 11347849.8, "close_time": 1762545599999, "quote_volume": 21456.7816914, "trades": 447, "taker_buy_base": 6422326.0, "taker_buy_quote": 12148.1461236 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.00189, "high": 0.001911, "low": 0.001886, "close": 0.001911, "volume": 15531598.7, "close_time": 1762549199999, "quote_volume": 29525.743061, "trades": 808, "taker_buy_base": 7066687.1, "taker_buy_quote": 13436.6068516 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.001911, "high": 0.001937, "low": 0.001907, "close": 0.00193, "volume": 22217749.0, "close_time": 1762552799999, "quote_volume": 42792.0765586, "trades": 1565, "taker_buy_base": 10462459.2, "taker_buy_quote": 20132.9380716 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.00193, "high": 0.00193, "low": 0.00191, "close": 0.001912, "volume": 10868431.2, "close_time": 1762556399999, "quote_volume": 20856.2128197, "trades": 498, "taker_buy_base": 5542773.1, "taker_buy_quote": 10626.2042943 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.001913, "high": 0.001913, "low": 0.00188, "close": 0.001893, "volume": 17073086.3, "close_time": 1762559999999, "quote_volume": 32335.7325927, "trades": 826, "taker_buy_base": 7279697.2, "taker_buy_quote": 13790.3175004 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.001893, "high": 0.001905, "low": 0.001855, "close": 0.001855, "volume": 27862979.7, "close_time": 1762563599999, "quote_volume": 52405.6573252, "trades": 947, "taker_buy_base": 7995421.2, "taker_buy_quote": 15084.3025259 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.001857, "high": 0.001889, "low": 0.001855, "close": 0.001885, "volume": 6005571.1, "close_time": 1762567199999, "quote_volume": 11252.0892029, "trades": 461, "taker_buy_base": 3563855.0, "taker_buy_quote": 6676.0733848 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.001885, "high": 0.0019, "low": 0.001884, "close": 0.001885, "volume": 7586833.8, "close_time": 1762570799999, "quote_volume": 14349.2773482, "trades": 490, "taker_buy_base": 3947141.1, "taker_buy_quote": 7469.7883023 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.001883, "high": 0.001898, "low": 0.001864, "close": 0.001865, "volume": 8094367.7, "close_time": 1762574399999, "quote_volume": 15232.2188553, "trades": 309, "taker_buy_base": 3475127.5, "taker_buy_quote": 6545.8825806 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.001865, "high": 0.001888, "low": 0.001865, "close": 0.001871, "volume": 11904568.4, "close_time": 1762577999999, "quote_volume": 22332.5272404, "trades": 654, "taker_buy_base": 6336857.8, "taker_buy_quote": 11893.5656323 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.001873, "high": 0.001875, "low": 0.001848, "close": 0.001848, "volume": 7284466.8, "close_time": 1762581599999, "quote_volume": 13542.952847, "trades": 514, "taker_buy_base": 2750168.3, "taker_buy_quote": 5116.343157 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.001848, "high": 0.001856, "low": 0.001833, "close": 0.001844, "volume": 10451305.7, "close_time": 1762585199999, "quote_volume": 19262.5052381, "trades": 569, "taker_buy_base": 3818518.3, "taker_buy_quote": 7038.0597727 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.001845, "high": 0.001857, "low": 0.001837, "close": 0.001856, "volume": 3984931.7, "close_time": 1762588799999, "quote_volume": 7369.5392179, "trades": 317, "taker_buy_base": 1735928.0, "taker_buy_quote": 3212.8603174 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.001855, "high": 0.001873, "low": 0.001842, "close": 0.001868, "volume": 12792663.2, "close_time": 1762592399999, "quote_volume": 23777.5091025, "trades": 396, "taker_buy_base": 7303839.1, "taker_buy_quote": 13592.0760612 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.001862, "high": 0.001868, "low": 0.001847, "close": 0.001852, "volume": 7981329.9, "close_time": 1762595999999, "quote_volume": 14843.5926249, "trades": 541, "taker_buy_base": 3209678.2, "taker_buy_quote": 5969.7873896 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.001853, "high": 0.001874, "low": 0.001852, "close": 0.001871, "volume": 3915706.8, "close_time": 1762599599999, "quote_volume": 7301.2185712, "trades": 262, "taker_buy_base": 2406937.0, "taker_buy_quote": 4488.9550198 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.001868, "high": 0.00188, "low": 0.001867, "close": 0.001873, "volume": 9595666.6, "close_time": 1762603199999, "quote_volume": 18013.6717399, "trades": 349, "taker_buy_base": 3698297.7, "taker_buy_quote": 6939.6588437 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.001875, "high": 0.001875, "low": 0.001863, "close": 0.001872, "volume": 1861032.8, "close_time": 1762606799999, "quote_volume": 3479.09576, "trades": 107, "taker_buy_base": 1080913.4, "taker_buy_quote": 2022.0508805 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.001872, "high": 0.001872, "low": 0.001842, "close": 0.001842, "volume": 9686321.6, "close_time": 1762610399999, "quote_volume": 17968.1525628, "trades": 522, "taker_buy_base": 4956847.5, "taker_buy_quote": 9194.2378586 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.001845, "high": 0.001854, "low": 0.001829, "close": 0.00185, "volume": 9117638.6, "close_time": 1762613999999, "quote_volume": 16797.1074718, "trades": 495, "taker_buy_base": 3872350.8, "taker_buy_quote": 7139.160139 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.00185, "high": 0.001857, "low": 0.001834, "close": 0.001853, "volume": 12720026.4, "close_time": 1762617599999, "quote_volume": 23503.3147745, "trades": 531, "taker_buy_base": 4659274.7, "taker_buy_quote": 8621.2150796 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.001852, "high": 0.001873, "low": 0.001848, "close": 0.001861, "volume": 25470466.4, "close_time": 1762621199999, "quote_volume": 47464.6524954, "trades": 1042, "taker_buy_base": 14765443.0, "taker_buy_quote": 27530.3323654 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.001861, "high": 0.001894, "low": 0.001859, "close": 0.00189, "volume": 16964907.9, "close_time": 1762624799999, "quote_volume": 31814.8061894, "trades": 969, "taker_buy_base": 8071147.2, "taker_buy_quote": 15144.8264206 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.00189, "high": 0.00216, "low": 0.001849, "close": 0.001958, "volume": 482816762.8, "close_time": 1762628399999, "quote_volume": 958658.2182506, "trades": 19882, "taker_buy_base": 267280668.1, "taker_buy_quote": 532431.3361683 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.001956, "high": 0.00196, "low": 0.001907, "close": 0.001918, "volume": 65332193.0, "close_time": 1762631999999, "quote_volume": 126084.1698168, "trades": 2412, "taker_buy_base": 27505041.2, "taker_buy_quote": 53078.5888399 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.001918, "high": 0.001925, "low": 0.001898, "close": 0.00191, "volume": 46824545.0, "close_time": 1762635599999, "quote_volume": 89584.5741916, "trades": 1015, "taker_buy_base": 13782385.9, "taker_buy_quote": 26379.4210892 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.001912, "high": 0.001919, "low": 0.001887, "close": 0.001899, "volume": 24791374.9, "close_time": 1762639199999, "quote_volume": 47134.1341114, "trades": 730, "taker_buy_base": 8104035.6, "taker_buy_quote": 15428.1571037 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.001899, "high": 0.001904, "low": 0.001882, "close": 0.001882, "volume": 21642520.5, "close_time": 1762642799999, "quote_volume": 40970.875233, "trades": 570, "taker_buy_base": 3674892.7, "taker_buy_quote": 6952.3423597 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.001883, "high": 0.001895, "low": 0.00188, "close": 0.00188, "volume": 5041332.7, "close_time": 1762646399999, "quote_volume": 9514.9421762, "trades": 231, "taker_buy_base": 2394180.8, "taker_buy_quote": 4521.6825277 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.001881, "high": 0.001885, "low": 0.001864, "close": 0.001873, "volume": 29193546.6, "close_time": 1762649999999, "quote_volume": 54766.4494774, "trades": 560, "taker_buy_base": 11837612.6, "taker_buy_quote": 22181.7372105 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.001873, "high": 0.001883, "low": 0.001867, "close": 0.001871, "volume": 7604368.8, "close_time": 1762653599999, "quote_volume": 14258.857791, "trades": 221, "taker_buy_base": 4116513.1, "taker_buy_quote": 7722.7462406 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.001872, "high": 0.001872, "low": 0.001797, "close": 0.001802, "volume": 20674365.8, "close_time": 1762657199999, "quote_volume": 37874.8067925, "trades": 686, "taker_buy_base": 5283093.0, "taker_buy_quote": 9697.4340632 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.001802, "high": 0.001814, "low": 0.001789, "close": 0.001798, "volume": 7172797.7, "close_time": 1762660799999, "quote_volume": 12914.9824089, "trades": 385, "taker_buy_base": 2502364.6, "taker_buy_quote": 4503.8762229 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.001799, "high": 0.001826, "low": 0.001795, "close": 0.001813, "volume": 8308071.5, "close_time": 1762664399999, "quote_volume": 15051.5954875, "trades": 354, "taker_buy_base": 3096835.2, "taker_buy_quote": 5614.987383 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.001812, "high": 0.001815, "low": 0.001806, "close": 0.001812, "volume": 3763561.2, "close_time": 1762667999999, "quote_volume": 6814.8736695, "trades": 133, "taker_buy_base": 2193166.3, "taker_buy_quote": 3971.9398565 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.001812, "high": 0.001823, "low": 0.001804, "close": 0.001806, "volume": 6628912.2, "close_time": 1762671599999, "quote_volume": 12010.8979492, "trades": 207, "taker_buy_base": 3863035.0, "taker_buy_quote": 6996.4311312 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.001806, "high": 0.001837, "low": 0.001804, "close": 0.001832, "volume": 14865641.8, "close_time": 1762675199999, "quote_volume": 27194.8196438, "trades": 395, "taker_buy_base": 9220300.3, "taker_buy_quote": 16863.6053102 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.001832, "high": 0.00185, "low": 0.001828, "close": 0.001834, "volume": 27587691.8, "close_time": 1762678799999, "quote_volume": 50830.9595792, "trades": 511, "taker_buy_base": 13723708.5, "taker_buy_quote": 25273.2145031 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.001835, "high": 0.00185, "low": 0.00182, "close": 0.001822, "volume": 8519002.3, "close_time": 1762682399999, "quote_volume": 15639.3173842, "trades": 490, "taker_buy_base": 4305106.9, "taker_buy_quote": 7905.5128312 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.001822, "high": 0.001837, "low": 0.001813, "close": 0.001837, "volume": 18009520.7, "close_time": 1762685999999, "quote_volume": 32820.5805284, "trades": 500, "taker_buy_base": 12700401.3, "taker_buy_quote": 23146.8407498 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.001837, "high": 0.001853, "low": 0.001837, "close": 0.001848, "volume": 8391462.8, "close_time": 1762689599999, "quote_volume": 15498.4387974, "trades": 482, "taker_buy_base": 5095724.1, "taker_buy_quote": 9411.383109 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.001849, "high": 0.001883, "low": 0.001847, "close": 0.001853, "volume": 24246671.9, "close_time": 1762693199999, "quote_volume": 45232.2725316, "trades": 1103, "taker_buy_base": 12617187.7, "taker_buy_quote": 23547.4366716 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.001853, "high": 0.001856, "low": 0.001841, "close": 0.001853, "volume": 29140755.4, "close_time": 1762696799999, "quote_volume": 53880.1942909, "trades": 667, "taker_buy_base": 12477641.8, "taker_buy_quote": 23072.0906828 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.001853, "high": 0.001882, "low": 0.001845, "close": 0.001867, "volume": 15036020.8, "close_time": 1762700399999, "quote_volume": 28147.9950648, "trades": 545, "taker_buy_base": 7164727.5, "taker_buy_quote": 13418.257479 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.001868, "high": 0.001897, "low": 0.001868, "close": 0.001895, "volume": 9991715.3, "close_time": 1762703999999, "quote_volume": 18861.7304718, "trades": 496, "taker_buy_base": 6116815.4, "taker_buy_quote": 11548.2305074 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.001895, "high": 0.001923, "low": 0.001895, "close": 0.001915, "volume": 21157581.4, "close_time": 1762707599999, "quote_volume": 40402.6968938, "trades": 819, "taker_buy_base": 10905388.7, "taker_buy_quote": 20825.0582725 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.001916, "high": 0.001923, "low": 0.001901, "close": 0.001908, "volume": 4957117.0, "close_time": 1762711199999, "quote_volume": 9458.7423284, "trades": 305, "taker_buy_base": 1951483.3, "taker_buy_quote": 3726.6507994 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.001906, "high": 0.001916, "low": 0.0019, "close": 0.001909, "volume": 4275508.3, "close_time": 1762714799999, "quote_volume": 8155.7861161, "trades": 303, "taker_buy_base": 2735925.8, "taker_buy_quote": 5218.4553751 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.00191, "high": 0.001933, "low": 0.001908, "close": 0.001927, "volume": 11047874.0, "close_time": 1762718399999, "quote_volume": 21203.3912541, "trades": 297, "taker_buy_base": 8933035.5, "taker_buy_quote": 17147.3048836 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.001929, "high": 0.001944, "low": 0.00192, "close": 0.001936, "volume": 9999551.5, "close_time": 1762721999999, "quote_volume": 19344.4794923, "trades": 861, "taker_buy_base": 4051784.2, "taker_buy_quote": 7836.1234309 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.001936, "high": 0.001943, "low": 0.001927, "close": 0.001943, "volume": 13339913.4, "close_time": 1762725599999, "quote_volume": 25818.621457, "trades": 880, "taker_buy_base": 5094237.6, "taker_buy_quote": 9865.1434491 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.001943, "high": 0.002269, "low": 0.001942, "close": 0.002071, "volume": 399568900.7, "close_time": 1762729199999, "quote_volume": 842218.4690232, "trades": 20704, "taker_buy_base": 252223792.0, "taker_buy_quote": 533379.6817327 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.002069, "high": 0.002069, "low": 0.001946, "close": 0.001969, "volume": 217755373.0, "close_time": 1762732799999, "quote_volume": 436141.2598811, "trades": 6305, "taker_buy_base": 93501358.2, "taker_buy_quote": 187708.8240974 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.001967, "high": 0.002075, "low": 0.001965, "close": 0.00198, "volume": 150704935.7, "close_time": 1762736399999, "quote_volume": 302097.0415574, "trades": 4547, "taker_buy_base": 65482590.3, "taker_buy_quote": 131437.5379715 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.001979, "high": 0.002011, "low": 0.001905, "close": 0.001926, "volume": 79072289.7, "close_time": 1762739999999, "quote_volume": 154774.0103206, "trades": 2298, "taker_buy_base": 27028306.1, "taker_buy_quote": 53030.6455098 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.001926, "high": 0.00193, "low": 0.0019, "close": 0.001923, "volume": 24683149.8, "close_time": 1762743599999, "quote_volume": 47349.6241836, "trades": 976, "taker_buy_base": 8893143.9, "taker_buy_quote": 17072.8059405 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.001923, "high": 0.001935, "low": 0.001908, "close": 0.001913, "volume": 30763844.6, "close_time": 1762747199999, "quote_volume": 59039.6198388, "trades": 842, "taker_buy_base": 12191005.4, "taker_buy_quote": 23402.2596356 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.001915, "high": 0.001915, "low": 0.001873, "close": 0.001891, "volume": 35003033.4, "close_time": 1762750799999, "quote_volume": 66176.6754698, "trades": 1032, "taker_buy_base": 7424459.6, "taker_buy_quote": 14017.8791025 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.00189, "high": 0.001894, "low": 0.00187, "close": 0.001875, "volume": 16579922.3, "close_time": 1762754399999, "quote_volume": 31160.1225246, "trades": 597, "taker_buy_base": 5070550.3, "taker_buy_quote": 9533.2122982 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.001874, "high": 0.001878, "low": 0.001868, "close": 0.001875, "volume": 16849135.3, "close_time": 1762757999999, "quote_volume": 31501.1698533, "trades": 498, "taker_buy_base": 4212846.2, "taker_buy_quote": 7884.2325835 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.001874, "high": 0.001882, "low": 0.001868, "close": 0.001877, "volume": 18304968.9, "close_time": 1762761599999, "quote_volume": 34349.473324, "trades": 545, "taker_buy_base": 6600852.6, "taker_buy_quote": 12389.529892 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.001878, "high": 0.001879, "low": 0.00186, "close": 0.00186, "volume": 18188850.0, "close_time": 1762765199999, "quote_volume": 33986.6791435, "trades": 583, "taker_buy_base": 6082333.1, "taker_buy_quote": 11375.7430346 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.001861, "high": 0.001882, "low": 0.001858, "close": 0.001876, "volume": 32113042.0, "close_time": 1762768799999, "quote_volume": 59981.2387456, "trades": 641, "taker_buy_base": 15077672.8, "taker_buy_quote": 28194.7439795 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.001877, "high": 0.001885, "low": 0.001858, "close": 0.001862, "volume": 14489640.0, "close_time": 1762772399999, "quote_volume": 27117.5603408, "trades": 508, "taker_buy_base": 7014225.8, "taker_buy_quote": 13131.8261557 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.001863, "high": 0.001881, "low": 0.001862, "close": 0.001875, "volume": 9257258.8, "close_time": 1762775999999, "quote_volume": 17324.0547357, "trades": 255, "taker_buy_base": 5631472.9, "taker_buy_quote": 10549.4806233 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.001877, "high": 0.001878, "low": 0.001866, "close": 0.00187, "volume": 12503924.4, "close_time": 1762779599999, "quote_volume": 23402.2799633, "trades": 380, "taker_buy_base": 4513037.9, "taker_buy_quote": 8447.5004335 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.001869, "high": 0.001882, "low": 0.001868, "close": 0.001879, "volume": 13628468.6, "close_time": 1762783199999, "quote_volume": 25561.6903706, "trades": 403, "taker_buy_base": 7140767.6, "taker_buy_quote": 13397.8287269 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.001876, "high": 0.001876, "low": 0.001847, "close": 0.001855, "volume": 21608622.8, "close_time": 1762786799999, "quote_volume": 40170.5453257, "trades": 591, "taker_buy_base": 6612682.3, "taker_buy_quote": 12289.5966771 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.001858, "high": 0.001882, "low": 0.001853, "close": 0.001864, "volume": 21726446.5, "close_time": 1762790399999, "quote_volume": 40573.1279976, "trades": 501, "taker_buy_base": 13364106.1, "taker_buy_quote": 24968.3844868 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.001863, "high": 0.00187, "low": 0.001844, "close": 0.001848, "volume": 16366914.5, "close_time": 1762793999999, "quote_volume": 30350.7466903, "trades": 818, "taker_buy_base": 3294419.0, "taker_buy_quote": 6115.822926 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.001848, "high": 0.001876, "low": 0.001844, "close": 0.00186, "volume": 27305145.2, "close_time": 1762797599999, "quote_volume": 50892.5832976, "trades": 637, "taker_buy_base": 13392242.9, "taker_buy_quote": 24952.0146324 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.001862, "high": 0.001872, "low": 0.001855, "close": 0.001861, "volume": 4068671.9, "close_time": 1762801199999, "quote_volume": 7573.0228044, "trades": 208, "taker_buy_base": 1662451.1, "taker_buy_quote": 3095.5350952 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.001859, "high": 0.001878, "low": 0.001854, "close": 0.00187, "volume": 13602977.0, "close_time": 1762804799999, "quote_volume": 25347.4283641, "trades": 345, "taker_buy_base": 9378198.5, "taker_buy_quote": 17468.1594299 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.001867, "high": 0.001879, "low": 0.001864, "close": 0.00187, "volume": 4774116.2, "close_time": 1762808399999, "quote_volume": 8931.957965, "trades": 194, "taker_buy_base": 2327320.1, "taker_buy_quote": 4353.1774559 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.001869, "high": 0.001869, "low": 0.001844, "close": 0.001856, "volume": 10948997.7, "close_time": 1762811999999, "quote_volume": 20334.4765537, "trades": 323, "taker_buy_base": 3391408.1, "taker_buy_quote": 6298.6632282 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.001857, "high": 0.001873, "low": 0.001848, "close": 0.001872, "volume": 13789121.4, "close_time": 1762815599999, "quote_volume": 25631.193629, "trades": 280, "taker_buy_base": 5835247.4, "taker_buy_quote": 10879.1419383 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.001873, "high": 0.001877, "low": 0.001861, "close": 0.00187, "volume": 6438157.1, "close_time": 1762819199999, "quote_volume": 12044.4835797, "trades": 306, "taker_buy_base": 2437894.0, "taker_buy_quote": 4558.5571817 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.001871, "high": 0.001878, "low": 0.001853, "close": 0.001866, "volume": 12079594.5, "close_time": 1762822799999, "quote_volume": 22528.5822344, "trades": 437, "taker_buy_base": 6341036.4, "taker_buy_quote": 11833.3479345 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.001865, "high": 0.001903, "low": 0.001865, "close": 0.001877, "volume": 17480542.6, "close_time": 1762826399999, "quote_volume": 32918.0328789, "trades": 681, "taker_buy_base": 9633602.9, "taker_buy_quote": 18140.5141049 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.001878, "high": 0.001898, "low": 0.001871, "close": 0.001889, "volume": 7476160.9, "close_time": 1762829999999, "quote_volume": 14084.4273226, "trades": 352, "taker_buy_base": 4119448.1, "taker_buy_quote": 7762.2819806 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.001889, "high": 0.001905, "low": 0.001889, "close": 0.001897, "volume": 11881329.7, "close_time": 1762833599999, "quote_volume": 22548.3144777, "trades": 514, "taker_buy_base": 4354870.2, "taker_buy_quote": 8266.5956786 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.001897, "high": 0.001907, "low": 0.001891, "close": 0.001896, "volume": 15540352.3, "close_time": 1762837199999, "quote_volume": 29501.1144193, "trades": 697, "taker_buy_base": 8550394.1, "taker_buy_quote": 16227.028743 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.001894, "high": 0.001895, "low": 0.001877, "close": 0.001882, "volume": 12191215.2, "close_time": 1762840799999, "quote_volume": 23007.843395, "trades": 467, "taker_buy_base": 3314772.8, "taker_buy_quote": 6255.2797498 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.001883, "high": 0.001889, "low": 0.00187, "close": 0.001886, "volume": 5451802.6, "close_time": 1762844399999, "quote_volume": 10242.575333, "trades": 289, "taker_buy_base": 2565173.3, "taker_buy_quote": 4820.495184 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.001886, "high": 0.001886, "low": 0.001858, "close": 0.001863, "volume": 14392043.6, "close_time": 1762847999999, "quote_volume": 26902.0000666, "trades": 580, "taker_buy_base": 5093412.7, "taker_buy_quote": 9525.0318584 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.001864, "high": 0.001967, "low": 0.001862, "close": 0.001952, "volume": 86011393.4, "close_time": 1762851599999, "quote_volume": 165358.4379225, "trades": 2249, "taker_buy_base": 51467227.8, "taker_buy_quote": 99032.1451091 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.001947, "high": 0.002009, "low": 0.001911, "close": 0.001944, "volume": 216676224.8, "close_time": 1762855199999, "quote_volume": 425203.3981082, "trades": 6234, "taker_buy_base": 113856625.5, "taker_buy_quote": 223484.152527 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.001942, "high": 0.001969, "low": 0.00192, "close": 0.001942, "volume": 63759091.6, "close_time": 1762858799999, "quote_volume": 123797.3383711, "trades": 2014, "taker_buy_base": 32106233.7, "taker_buy_quote": 62416.4850198 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.001942, "high": 0.001957, "low": 0.001907, "close": 0.001914, "volume": 41305455.3, "close_time": 1762862399999, "quote_volume": 79762.1983958, "trades": 1113, "taker_buy_base": 15091267.3, "taker_buy_quote": 29167.3287082 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.001913, "high": 0.001913, "low": 0.001867, "close": 0.00189, "volume": 50475826.2, "close_time": 1762865999999, "quote_volume": 95249.83108, "trades": 1132, "taker_buy_base": 23162142.2, "taker_buy_quote": 43665.2134061 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.00189, "high": 0.001901, "low": 0.001866, "close": 0.001876, "volume": 32285320.6, "close_time": 1762869599999, "quote_volume": 60794.8587849, "trades": 726, "taker_buy_base": 10037309.3, "taker_buy_quote": 18924.9827866 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.001876, "high": 0.00188, "low": 0.001855, "close": 0.00188, "volume": 15134478.2, "close_time": 1762873199999, "quote_volume": 28223.1759019, "trades": 458, "taker_buy_base": 5320410.7, "taker_buy_quote": 9925.5089846 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.001879, "high": 0.001879, "low": 0.001833, "close": 0.001856, "volume": 26054070.1, "close_time": 1762876799999, "quote_volume": 48163.7091404, "trades": 608, "taker_buy_base": 9136563.5, "taker_buy_quote": 16914.3372842 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.001854, "high": 0.001887, "low": 0.00184, "close": 0.001866, "volume": 31773728.0, "close_time": 1762880399999, "quote_volume": 59298.1540449, "trades": 779, "taker_buy_base": 15794136.0, "taker_buy_quote": 29510.4841348 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.00187, "high": 0.001874, "low": 0.001849, "close": 0.001854, "volume": 9880190.3, "close_time": 1762883999999, "quote_volume": 18387.7243637, "trades": 372, "taker_buy_base": 3426813.7, "taker_buy_quote": 6381.4959046 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.001855, "high": 0.00186, "low": 0.001838, "close": 0.00185, "volume": 14096234.2, "close_time": 1762887599999, "quote_volume": 26044.2836775, "trades": 467, "taker_buy_base": 7541924.9, "taker_buy_quote": 13945.1701592 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.001849, "high": 0.00185, "low": 0.001822, "close": 0.001824, "volume": 7397230.9, "close_time": 1762891199999, "quote_volume": 13575.1074297, "trades": 367, "taker_buy_base": 2909241.6, "taker_buy_quote": 5337.4738845 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.001824, "high": 0.001825, "low": 0.001795, "close": 0.0018, "volume": 13973221.7, "close_time": 1762894799999, "quote_volume": 25329.5554711, "trades": 512, "taker_buy_base": 2890666.2, "taker_buy_quote": 5232.3248665 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.001801, "high": 0.001804, "low": 0.001792, "close": 0.001794, "volume": 7378371.7, "close_time": 1762898399999, "quote_volume": 13262.7310873, "trades": 342, "taker_buy_base": 3101570.2, "taker_buy_quote": 5575.2469666 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.001793, "high": 0.001818, "low": 0.001781, "close": 0.001813, "volume": 9048132.5, "close_time": 1762901999999, "quote_volume": 16297.3597623, "trades": 336, "taker_buy_base": 4986486.5, "taker_buy_quote": 8970.3652637 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.001812, "high": 0.001818, "low": 0.00179, "close": 0.001793, "volume": 10360449.7, "close_time": 1762905599999, "quote_volume": 18736.1671878, "trades": 376, "taker_buy_base": 4362135.2, "taker_buy_quote": 7892.9929914 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.001793, "high": 0.001805, "low": 0.001779, "close": 0.001784, "volume": 13690542.7, "close_time": 1762909199999, "quote_volume": 24526.7162121, "trades": 424, "taker_buy_base": 6588313.8, "taker_buy_quote": 11812.562581 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.001785, "high": 0.001855, "low": 0.001785, "close": 0.001836, "volume": 23888471.3, "close_time": 1762912799999, "quote_volume": 43803.8069043, "trades": 971, "taker_buy_base": 14431664.1, "taker_buy_quote": 26435.276805 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.001835, "high": 0.001847, "low": 0.001816, "close": 0.00183, "volume": 11454487.2, "close_time": 1762916399999, "quote_volume": 20998.6334839, "trades": 616, "taker_buy_base": 4990791.6, "taker_buy_quote": 9156.3392112 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.001829, "high": 0.00184, "low": 0.001824, "close": 0.001837, "volume": 3014334.6, "close_time": 1762919999999, "quote_volume": 5526.559997, "trades": 183, "taker_buy_base": 1687701.1, "taker_buy_quote": 3094.5073465 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.001837, "high": 0.001854, "low": 0.001833, "close": 0.001845, "volume": 9380431.5, "close_time": 1762923599999, "quote_volume": 17295.6849668, "trades": 420, "taker_buy_base": 3583396.4, "taker_buy_quote": 6611.2629897 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.001846, "high": 0.00187, "low": 0.001841, "close": 0.001863, "volume": 17520208.9, "close_time": 1762927199999, "quote_volume": 32550.1873283, "trades": 665, "taker_buy_base": 9392541.0, "taker_buy_quote": 17446.6132656 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.001863, "high": 0.001875, "low": 0.001861, "close": 0.001869, "volume": 4993132.8, "close_time": 1762930799999, "quote_volume": 9336.2928998, "trades": 318, "taker_buy_base": 2835148.2, "taker_buy_quote": 5300.7865833 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.001866, "high": 0.001875, "low": 0.001845, "close": 0.001847, "volume": 7326672.1, "close_time": 1762934399999, "quote_volume": 13658.4421791, "trades": 347, "taker_buy_base": 3644562.4, "taker_buy_quote": 6795.3715337 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.00185, "high": 0.001864, "low": 0.001849, "close": 0.001859, "volume": 5319456.1, "close_time": 1762937999999, "quote_volume": 9874.0422415, "trades": 215, "taker_buy_base": 2586536.5, "taker_buy_quote": 4803.4773853 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.001861, "high": 0.001881, "low": 0.001861, "close": 0.001874, "volume": 6485079.0, "close_time": 1762941599999, "quote_volume": 12150.1654539, "trades": 284, "taker_buy_base": 2908926.0, "taker_buy_quote": 5446.7844032 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.001874, "high": 0.00189, "low": 0.001874, "close": 0.001878, "volume": 7189177.7, "close_time": 1762945199999, "quote_volume": 13532.287463, "trades": 389, "taker_buy_base": 3567536.5, "taker_buy_quote": 6717.6637458 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.00188, "high": 0.001887, "low": 0.001879, "close": 0.001883, "volume": 4399594.2, "close_time": 1762948799999, "quote_volume": 8283.813994, "trades": 203, "taker_buy_base": 2162773.8, "taker_buy_quote": 4074.9659866 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.001881, "high": 0.001887, "low": 0.00187, "close": 0.00188, "volume": 4102121.2, "close_time": 1762952399999, "quote_volume": 7704.1704256, "trades": 242, "taker_buy_base": 1691763.9, "taker_buy_quote": 3178.2361777 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.001878, "high": 0.001888, "low": 0.001871, "close": 0.001883, "volume": 4313750.2, "close_time": 1762955999999, "quote_volume": 8089.8748915, "trades": 172, "taker_buy_base": 1686697.2, "taker_buy_quote": 3168.4442349 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.001882, "high": 0.001884, "low": 0.001834, "close": 0.001855, "volume": 11358297.6, "close_time": 1762959599999, "quote_volume": 21111.8552811, "trades": 564, "taker_buy_base": 4094715.9, "taker_buy_quote": 7594.215365 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.001856, "high": 0.001866, "low": 0.001819, "close": 0.001823, "volume": 18287951.5, "close_time": 1762963199999, "quote_volume": 33684.3379052, "trades": 923, "taker_buy_base": 9037469.1, "taker_buy_quote": 16671.8581712 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.001823, "high": 0.001823, "low": 0.001784, "close": 0.001788, "volume": 16628273.9, "close_time": 1762966799999, "quote_volume": 29944.8466022, "trades": 765, "taker_buy_base": 7521818.6, "taker_buy_quote": 13547.6860819 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.001787, "high": 0.001794, "low": 0.001762, "close": 0.001781, "volume": 15416009.9, "close_time": 1762970399999, "quote_volume": 27408.3727028, "trades": 955, "taker_buy_base": 8178835.0, "taker_buy_quote": 14547.40941 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.00178, "high": 0.001786, "low": 0.001754, "close": 0.001762, "volume": 13078552.7, "close_time": 1762973999999, "quote_volume": 23124.6303021, "trades": 456, "taker_buy_base": 5035183.5, "taker_buy_quote": 8927.3008579 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.00176, "high": 0.00177, "low": 0.00174, "close": 0.001765, "volume": 24643900.6, "close_time": 1762977599999, "quote_volume": 43317.0440036, "trades": 1111, "taker_buy_base": 15464693.8, "taker_buy_quote": 27177.6135258 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.001764, "high": 0.001793, "low": 0.001761, "close": 0.001784, "volume": 10681761.6, "close_time": 1762981199999, "quote_volume": 19008.686448, "trades": 735, "taker_buy_base": 6923516.5, "taker_buy_quote": 12317.9249491 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.001784, "high": 0.001804, "low": 0.001778, "close": 0.001804, "volume": 15021555.7, "close_time": 1762984799999, "quote_volume": 26919.1532391, "trades": 851, "taker_buy_base": 11041945.8, "taker_buy_quote": 19796.9283737 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.001804, "high": 0.001837, "low": 0.001788, "close": 0.001794, "volume": 34887044.6, "close_time": 1762988399999, "quote_volume": 63231.6911886, "trades": 1881, "taker_buy_base": 18446958.3, "taker_buy_quote": 33470.4366758 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.001794, "high": 0.001797, "low": 0.001781, "close": 0.001784, "volume": 15193608.3, "close_time": 1762991999999, "quote_volume": 27173.5174149, "trades": 992, "taker_buy_base": 8650275.5, "taker_buy_quote": 15469.7558863 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001784, "high": 0.001784, "low": 0.001773, "close": 0.001775, "volume": 7024122.1, "close_time": 1762995599999, "quote_volume": 12483.6785219, "trades": 376, "taker_buy_base": 3074900.6, "taker_buy_quote": 5464.5205037 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.001775, "high": 0.001797, "low": 0.001774, "close": 0.001782, "volume": 11169638.1, "close_time": 1762999199999, "quote_volume": 19944.3983909, "trades": 608, "taker_buy_base": 7402757.7, "taker_buy_quote": 13208.025072 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.001782, "high": 0.001792, "low": 0.001779, "close": 0.001786, "volume": 6287905.4, "close_time": 1763002799999, "quote_volume": 11227.6605486, "trades": 468, "taker_buy_base": 3838829.3, "taker_buy_quote": 6853.1154363 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.001787, "high": 0.001818, "low": 0.001767, "close": 0.0018, "volume": 53990810.2, "close_time": 1763006399999, "quote_volume": 97228.9057692, "trades": 1855, "taker_buy_base": 19176085.8, "taker_buy_quote": 34518.173501 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0018, "high": 0.001808, "low": 0.001791, "close": 0.001808, "volume": 6161622.0, "close_time": 1763009999999, "quote_volume": 11090.8451199, "trades": 417, "taker_buy_base": 3579625.7, "taker_buy_quote": 6440.9965283 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.001801, "high": 0.001818, "low": 0.001794, "close": 0.001814, "volume": 8100218.6, "close_time": 1763013599999, "quote_volume": 14629.8581555, "trades": 556, "taker_buy_base": 4425312.4, "taker_buy_quote": 7999.7393221 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.001815, "high": 0.001816, "low": 0.001807, "close": 0.001813, "volume": 6132434.2, "close_time": 1763017199999, "quote_volume": 11115.69308, "trades": 454, "taker_buy_base": 2990713.3, "taker_buy_quote": 5421.5282456 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.001809, "high": 0.001813, "low": 0.001793, "close": 0.001796, "volume": 3500919.0, "close_time": 1763020799999, "quote_volume": 6313.4985885, "trades": 190, "taker_buy_base": 1309686.4, "taker_buy_quote": 2363.9359243 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.001797, "high": 0.001804, "low": 0.001796, "close": 0.001801, "volume": 2216803.9, "close_time": 1763024399999, "quote_volume": 3990.3707094, "trades": 98, "taker_buy_base": 1419593.1, "taker_buy_quote": 2555.6240034 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.001801, "high": 0.001802, "low": 0.00178, "close": 0.001788, "volume": 14014572.5, "close_time": 1763027999999, "quote_volume": 25082.6302459, "trades": 478, "taker_buy_base": 6649177.4, "taker_buy_quote": 11917.1025271 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.00179, "high": 0.001795, "low": 0.001779, "close": 0.001782, "volume": 6021837.5, "close_time": 1763031599999, "quote_volume": 10753.4222392, "trades": 420, "taker_buy_base": 3427847.8, "taker_buy_quote": 6122.3763516 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.001783, "high": 0.001792, "low": 0.001783, "close": 0.00179, "volume": 4394027.9, "close_time": 1763035199999, "quote_volume": 7861.8102956, "trades": 365, "taker_buy_base": 1868910.6, "taker_buy_quote": 3342.745672 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.001791, "high": 0.001792, "low": 0.001785, "close": 0.001788, "volume": 2045514.1, "close_time": 1763038799999, "quote_volume": 3659.2776063, "trades": 101, "taker_buy_base": 919708.7, "taker_buy_quote": 1645.4336228 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.001789, "high": 0.001793, "low": 0.001772, "close": 0.001776, "volume": 7461947.4, "close_time": 1763042399999, "quote_volume": 13282.6711414, "trades": 567, "taker_buy_base": 3979627.4, "taker_buy_quote": 7085.9191879 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.001779, "high": 0.0018, "low": 0.001755, "close": 0.001792, "volume": 15740678.4, "close_time": 1763045999999, "quote_volume": 27918.1777513, "trades": 886, "taker_buy_base": 7868940.7, "taker_buy_quote": 13983.5986444 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.001792, "high": 0.001802, "low": 0.001771, "close": 0.001778, "volume": 8839885.8, "close_time": 1763049599999, "quote_volume": 15786.5234627, "trades": 446, "taker_buy_base": 4304887.9, "taker_buy_quote": 7691.2581766 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.001777, "high": 0.00178, "low": 0.001753, "close": 0.001755, "volume": 10841480.6, "close_time": 1763053199999, "quote_volume": 19176.2471529, "trades": 600, "taker_buy_base": 2905584.2, "taker_buy_quote": 5139.988116 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.001757, "high": 0.00176, "low": 0.001714, "close": 0.001714, "volume": 23037851.4, "close_time": 1763056799999, "quote_volume": 39951.9608773, "trades": 1194, "taker_buy_base": 10851114.2, "taker_buy_quote": 18813.0698051 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.001715, "high": 0.001718, "low": 0.001692, "close": 0.001701, "volume": 9967795.8, "close_time": 1763060399999, "quote_volume": 17000.9955371, "trades": 833, "taker_buy_base": 4549551.2, "taker_buy_quote": 7761.4343663 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.001701, "high": 0.001712, "low": 0.001672, "close": 0.001679, "volume": 15502595.2, "close_time": 1763063999999, "quote_volume": 26183.1931207, "trades": 877, "taker_buy_base": 6950922.0, "taker_buy_quote": 11740.1157027 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.001679, "high": 0.001691, "low": 0.001674, "close": 0.001679, "volume": 8767232.5, "close_time": 1763067599999, "quote_volume": 14760.9118002, "trades": 521, "taker_buy_base": 4244254.7, "taker_buy_quote": 7149.7452688 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.001681, "high": 0.001687, "low": 0.001661, "close": 0.001677, "volume": 13500404.2, "close_time": 1763071199999, "quote_volume": 22528.0490705, "trades": 415, "taker_buy_base": 2879657.1, "taker_buy_quote": 4808.5877807 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.001676, "high": 0.001703, "low": 0.001674, "close": 0.001701, "volume": 5954067.9, "close_time": 1763074799999, "quote_volume": 10065.5422928, "trades": 299, "taker_buy_base": 3856145.1, "taker_buy_quote": 6516.8133739 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0017, "high": 0.001723, "low": 0.001698, "close": 0.00171, "volume": 8438934.0, "close_time": 1763078399999, "quote_volume": 14446.1836595, "trades": 386, "taker_buy_base": 3716261.1, "taker_buy_quote": 6361.3797565 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001706, "high": 0.001717, "low": 0.001699, "close": 0.001699, "volume": 3603103.6, "close_time": 1763081999999, "quote_volume": 6154.2896299, "trades": 261, "taker_buy_base": 1695109.6, "taker_buy_quote": 2897.1921352 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.001699, "high": 0.001711, "low": 0.001697, "close": 0.0017, "volume": 2866216.1, "close_time": 1763085599999, "quote_volume": 4882.1806125, "trades": 141, "taker_buy_base": 1227974.5, "taker_buy_quote": 2094.0674978 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.001701, "high": 0.001713, "low": 0.001701, "close": 0.001705, "volume": 2967063.6, "close_time": 1763089199999, "quote_volume": 5067.1559716, "trades": 148, "taker_buy_base": 1995691.3, "taker_buy_quote": 3408.8922116 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.001705, "high": 0.001706, "low": 0.00169, "close": 0.001692, "volume": 5255400.1, "close_time": 1763092799999, "quote_volume": 8929.6719329, "trades": 286, "taker_buy_base": 3410069.8, "taker_buy_quote": 5796.5965974 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.001694, "high": 0.001694, "low": 0.001635, "close": 0.001667, "volume": 14014465.3, "close_time": 1763096399999, "quote_volume": 23237.6331452, "trades": 803, "taker_buy_base": 5899822.4, "taker_buy_quote": 9778.4459353 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.001667, "high": 0.001697, "low": 0.001667, "close": 0.001691, "volume": 6223374.7, "close_time": 1763099999999, "quote_volume": 10496.6874663, "trades": 366, "taker_buy_base": 3381167.0, "taker_buy_quote": 5700.5053691 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.001692, "high": 0.001711, "low": 0.00167, "close": 0.001711, "volume": 7086660.7, "close_time": 1763103599999, "quote_volume": 11951.048428, "trades": 395, "taker_buy_base": 4277960.6, "taker_buy_quote": 7217.1773735 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.001712, "high": 0.001715, "low": 0.001695, "close": 0.001702, "volume": 7407400.9, "close_time": 1763107199999, "quote_volume": 12636.9607622, "trades": 592, "taker_buy_base": 3859236.8, "taker_buy_quote": 6581.2475824 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.001702, "high": 0.001703, "low": 0.001684, "close": 0.001692, "volume": 5868127.9, "close_time": 1763110799999, "quote_volume": 9947.2502389, "trades": 362, "taker_buy_base": 2981175.4, "taker_buy_quote": 5054.2377955 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.001691, "high": 0.001696, "low": 0.001667, "close": 0.001667, "volume": 9011449.0, "close_time": 1763114399999, "quote_volume": 15142.3005618, "trades": 341, "taker_buy_base": 2436259.3, "taker_buy_quote": 4096.8203315 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.00167, "high": 0.00169, "low": 0.00167, "close": 0.00168, "volume": 5648306.7, "close_time": 1763117999999, "quote_volume": 9482.6297552, "trades": 351, "taker_buy_base": 2973601.0, "taker_buy_quote": 4990.3233935 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.00168, "high": 0.001683, "low": 0.001675, "close": 0.001679, "volume": 5445936.3, "close_time": 1763121599999, "quote_volume": 9139.3138864, "trades": 286, "taker_buy_base": 2509268.8, "taker_buy_quote": 4210.7702085 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.001676, "high": 0.001687, "low": 0.00165, "close": 0.001682, "volume": 12474268.0, "close_time": 1763125199999, "quote_volume": 20819.1147292, "trades": 792, "taker_buy_base": 6815860.9, "taker_buy_quote": 11376.4741001 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.001683, "high": 0.001689, "low": 0.001664, "close": 0.001676, "volume": 10467009.5, "close_time": 1763128799999, "quote_volume": 17525.3079709, "trades": 295, "taker_buy_base": 3892498.4, "taker_buy_quote": 6522.1969836 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.001676, "high": 0.001699, "low": 0.001665, "close": 0.001689, "volume": 12309100.5, "close_time": 1763132399999, "quote_volume": 20736.6869295, "trades": 321, "taker_buy_base": 5314433.8, "taker_buy_quote": 8953.7681182 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.001687, "high": 0.00171, "low": 0.001675, "close": 0.001695, "volume": 29607139.8, "close_time": 1763135999999, "quote_volume": 50160.8518129, "trades": 582, "taker_buy_base": 16785306.3, "taker_buy_quote": 28435.4407843 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.001692, "high": 0.001709, "low": 0.001682, "close": 0.001701, "volume": 14886809.4, "close_time": 1763139599999, "quote_volume": 25249.6211339, "trades": 661, "taker_buy_base": 5981320.5, "taker_buy_quote": 10133.2989395 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.001702, "high": 0.001707, "low": 0.001671, "close": 0.001676, "volume": 4966277.7, "close_time": 1763143199999, "quote_volume": 8398.0009904, "trades": 334, "taker_buy_base": 2183749.5, "taker_buy_quote": 3690.0095593 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.001676, "high": 0.001696, "low": 0.001673, "close": 0.00168, "volume": 7092021.2, "close_time": 1763146799999, "quote_volume": 11939.2433662, "trades": 358, "taker_buy_base": 2925699.1, "taker_buy_quote": 4923.4854081 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.001681, "high": 0.001704, "low": 0.00168, "close": 0.001697, "volume": 4222845.7, "close_time": 1763150399999, "quote_volume": 7151.4503573, "trades": 359, "taker_buy_base": 2409186.8, "taker_buy_quote": 4082.1225861 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.001698, "high": 0.001702, "low": 0.001658, "close": 0.001661, "volume": 22122026.0, "close_time": 1763153999999, "quote_volume": 36975.578139, "trades": 1292, "taker_buy_base": 13133310.3, "taker_buy_quote": 21935.0467419 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.001668, "high": 0.001687, "low": 0.001664, "close": 0.001675, "volume": 5572388.8, "close_time": 1763157599999, "quote_volume": 9348.0572054, "trades": 494, "taker_buy_base": 2754487.9, "taker_buy_quote": 4624.0956656 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.001675, "high": 0.001682, "low": 0.00166, "close": 0.00166, "volume": 6845771.0, "close_time": 1763161199999, "quote_volume": 11444.3787929, "trades": 544, "taker_buy_base": 1671050.0, "taker_buy_quote": 2795.2738489 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.00166, "high": 0.001661, "low": 0.001626, "close": 0.001648, "volume": 11421309.0, "close_time": 1763164799999, "quote_volume": 18805.8204559, "trades": 854, "taker_buy_base": 5014132.2, "taker_buy_quote": 8253.8590625 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001649, "high": 0.001677, "low": 0.001648, "close": 0.001676, "volume": 5358522.0, "close_time": 1763168399999, "quote_volume": 8908.4000657, "trades": 393, "taker_buy_base": 3596603.3, "taker_buy_quote": 5981.1067909 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.001676, "high": 0.001695, "low": 0.001672, "close": 0.001691, "volume": 7681480.0, "close_time": 1763171999999, "quote_volume": 12946.9891577, "trades": 347, "taker_buy_base": 3545396.5, "taker_buy_quote": 5970.179306 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.00169, "high": 0.001703, "low": 0.001689, "close": 0.001703, "volume": 4361121.5, "close_time": 1763175599999, "quote_volume": 7396.310921, "trades": 285, "taker_buy_base": 2440068.1, "taker_buy_quote": 4137.861283 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.001703, "high": 0.001714, "low": 0.001702, "close": 0.001713, "volume": 4954027.4, "close_time": 1763179199999, "quote_volume": 8457.9471043, "trades": 287, "taker_buy_base": 2660589.9, "taker_buy_quote": 4541.9043573 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.001713, "high": 0.001717, "low": 0.001708, "close": 0.00171, "volume": 1923007.9, "close_time": 1763182799999, "quote_volume": 3293.9279048, "trades": 124, "taker_buy_base": 1194396.5, "taker_buy_quote": 2045.9766758 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.00171, "high": 0.001717, "low": 0.001707, "close": 0.001716, "volume": 2724875.0, "close_time": 1763186399999, "quote_volume": 4659.1432451, "trades": 95, "taker_buy_base": 1818623.6, "taker_buy_quote": 3110.1102331 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.001716, "high": 0.001731, "low": 0.001716, "close": 0.001721, "volume": 5441657.6, "close_time": 1763189999999, "quote_volume": 9374.5184472, "trades": 286, "taker_buy_base": 3566671.7, "taker_buy_quote": 6142.668149 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.001722, "high": 0.001722, "low": 0.001707, "close": 0.001711, "volume": 3623293.7, "close_time": 1763193599999, "quote_volume": 6214.6664798, "trades": 254, "taker_buy_base": 1671036.0, "taker_buy_quote": 2868.4418716 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.001711, "high": 0.001711, "low": 0.001678, "close": 0.001683, "volume": 8858854.2, "close_time": 1763197199999, "quote_volume": 15009.3537281, "trades": 458, "taker_buy_base": 2504840.4, "taker_buy_quote": 4241.7624242 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.001683, "high": 0.001697, "low": 0.00168, "close": 0.001688, "volume": 4298368.6, "close_time": 1763200799999, "quote_volume": 7258.0003335, "trades": 282, "taker_buy_base": 2313685.0, "taker_buy_quote": 3909.4521335 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.001687, "high": 0.00169, "low": 0.001677, "close": 0.00169, "volume": 2584427.5, "close_time": 1763204399999, "quote_volume": 4350.4272741, "trades": 197, "taker_buy_base": 1263138.1, "taker_buy_quote": 2128.028297 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.00169, "high": 0.001694, "low": 0.001672, "close": 0.001679, "volume": 6991104.3, "close_time": 1763207999999, "quote_volume": 11755.8421963, "trades": 283, "taker_buy_base": 2728056.5, "taker_buy_quote": 4588.0447938 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.001679, "high": 0.001698, "low": 0.001678, "close": 0.001697, "volume": 3491913.6, "close_time": 1763211599999, "quote_volume": 5905.543997, "trades": 186, "taker_buy_base": 2143518.6, "taker_buy_quote": 3623.9859154 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.001697, "high": 0.001712, "low": 0.001694, "close": 0.001701, "volume": 7917983.2, "close_time": 1763215199999, "quote_volume": 13483.3425075, "trades": 396, "taker_buy_base": 4027584.4, "taker_buy_quote": 6855.35801 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.001701, "high": 0.001703, "low": 0.001695, "close": 0.0017, "volume": 1878035.3, "close_time": 1763218799999, "quote_volume": 3191.4719691, "trades": 198, "taker_buy_base": 806074.2, "taker_buy_quote": 1370.4629554 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0017, "high": 0.001703, "low": 0.001694, "close": 0.001697, "volume": 4087025.3, "close_time": 1763222399999, "quote_volume": 6940.8768023, "trades": 176, "taker_buy_base": 2047144.6, "taker_buy_quote": 3475.7582807 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.001696, "high": 0.001698, "low": 0.001684, "close": 0.001692, "volume": 3942298.8, "close_time": 1763225999999, "quote_volume": 6669.7106817, "trades": 288, "taker_buy_base": 1072781.3, "taker_buy_quote": 1813.9267019 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.001692, "high": 0.001717, "low": 0.001691, "close": 0.001715, "volume": 8068058.2, "close_time": 1763229599999, "quote_volume": 13787.4552975, "trades": 634, "taker_buy_base": 4228958.7, "taker_buy_quote": 7223.8680538 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.001714, "high": 0.001728, "low": 0.001709, "close": 0.001712, "volume": 8160058.7, "close_time": 1763233199999, "quote_volume": 14027.3518629, "trades": 325, "taker_buy_base": 5493333.0, "taker_buy_quote": 9442.0174785 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.001712, "high": 0.001714, "low": 0.001704, "close": 0.001706, "volume": 4758099.9, "close_time": 1763236799999, "quote_volume": 8132.9148378, "trades": 305, "taker_buy_base": 1821050.7, "taker_buy_quote": 3112.53397 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.001707, "high": 0.00171, "low": 0.001698, "close": 0.001699, "volume": 5539296.9, "close_time": 1763240399999, "quote_volume": 9435.0213854, "trades": 356, "taker_buy_base": 3084518.8, "taker_buy_quote": 5255.6148985 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.001699, "high": 0.001707, "low": 0.001684, "close": 0.001685, "volume": 5825301.6, "close_time": 1763243999999, "quote_volume": 9874.0692298, "trades": 507, "taker_buy_base": 3044389.9, "taker_buy_quote": 5162.3566362 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.001685, "high": 0.001698, "low": 0.001683, "close": 0.001696, "volume": 1805413.8, "close_time": 1763247599999, "quote_volume": 3053.2116493, "trades": 183, "taker_buy_base": 963110.6, "taker_buy_quote": 1629.7750484 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.001696, "high": 0.001711, "low": 0.001695, "close": 0.001705, "volume": 9223524.3, "close_time": 1763251199999, "quote_volume": 15724.3218429, "trades": 218, "taker_buy_base": 4840554.8, "taker_buy_quote": 8246.8020033 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001704, "high": 0.001708, "low": 0.001683, "close": 0.001694, "volume": 8578508.2, "close_time": 1763254799999, "quote_volume": 14505.3854709, "trades": 669, "taker_buy_base": 4669531.0, "taker_buy_quote": 7894.828261 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.001691, "high": 0.001697, "low": 0.001669, "close": 0.001684, "volume": 13936294.9, "close_time": 1763258399999, "quote_volume": 23402.5613194, "trades": 528, "taker_buy_base": 6174129.6, "taker_buy_quote": 10365.0631546 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.001684, "high": 0.001706, "low": 0.00168, "close": 0.001702, "volume": 6517799.3, "close_time": 1763261999999, "quote_volume": 11046.0590411, "trades": 186, "taker_buy_base": 3780143.8, "taker_buy_quote": 6409.3502155 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.001702, "high": 0.001712, "low": 0.001701, "close": 0.001708, "volume": 3331305.6, "close_time": 1763265599999, "quote_volume": 5687.392128, "trades": 260, "taker_buy_base": 1676373.0, "taker_buy_quote": 2861.7291042 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.001708, "high": 0.00171, "low": 0.001696, "close": 0.001701, "volume": 3354489.4, "close_time": 1763269199999, "quote_volume": 5711.234475, "trades": 222, "taker_buy_base": 895137.7, "taker_buy_quote": 1526.282524 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.001701, "high": 0.001711, "low": 0.001701, "close": 0.001702, "volume": 3577782.3, "close_time": 1763272799999, "quote_volume": 6110.5383422, "trades": 211, "taker_buy_base": 1858331.2, "taker_buy_quote": 3175.4302416 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.001702, "high": 0.001709, "low": 0.001702, "close": 0.001702, "volume": 1035449.0, "close_time": 1763276399999, "quote_volume": 1765.8563952, "trades": 89, "taker_buy_base": 625580.8, "taker_buy_quote": 1066.8192253 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.001703, "high": 0.001708, "low": 0.001701, "close": 0.001708, "volume": 822788.7, "close_time": 1763279999999, "quote_volume": 1401.4165994, "trades": 49, "taker_buy_base": 335695.7, "taker_buy_quote": 571.7417642 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.001708, "high": 0.001708, "low": 0.001698, "close": 0.001701, "volume": 975300.8, "close_time": 1763283599999, "quote_volume": 1658.5478632, "trades": 94, "taker_buy_base": 197809.8, "taker_buy_quote": 336.4316872 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.001702, "high": 0.001708, "low": 0.001694, "close": 0.001706, "volume": 9538950.9, "close_time": 1763287199999, "quote_volume": 16245.6873582, "trades": 320, "taker_buy_base": 3511278.1, "taker_buy_quote": 5982.1575845 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.001706, "high": 0.001711, "low": 0.001703, "close": 0.001709, "volume": 2836254.5, "close_time": 1763290799999, "quote_volume": 4843.8065875, "trades": 123, "taker_buy_base": 2293160.3, "taker_buy_quote": 3916.3804008 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.001708, "high": 0.001709, "low": 0.001671, "close": 0.001675, "volume": 17462641.0, "close_time": 1763294399999, "quote_volume": 29375.3628561, "trades": 496, "taker_buy_base": 7090765.7, "taker_buy_quote": 11924.00186 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.001677, "high": 0.001683, "low": 0.001666, "close": 0.001673, "volume": 4565023.7, "close_time": 1763297999999, "quote_volume": 7640.7193006, "trades": 179, "taker_buy_base": 2079506.3, "taker_buy_quote": 3478.6169571 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.001672, "high": 0.001677, "low": 0.001659, "close": 0.001662, "volume": 5066279.1, "close_time": 1763301599999, "quote_volume": 8446.7631934, "trades": 279, "taker_buy_base": 2234301.6, "taker_buy_quote": 3726.380129 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.001663, "high": 0.001675, "low": 0.00166, "close": 0.001671, "volume": 6205576.7, "close_time": 1763305199999, "quote_volume": 10342.4357991, "trades": 248, "taker_buy_base": 3294601.9, "taker_buy_quote": 5490.9178938 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.00167, "high": 0.001671, "low": 0.001638, "close": 0.001639, "volume": 7941271.3, "close_time": 1763308799999, "quote_volume": 13124.4757997, "trades": 278, "taker_buy_base": 3354604.5, "taker_buy_quote": 5541.6411127 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.001639, "high": 0.00165, "low": 0.001623, "close": 0.001625, "volume": 11841765.8, "close_time": 1763312399999, "quote_volume": 19360.4347808, "trades": 457, "taker_buy_base": 4585016.5, "taker_buy_quote": 7498.5064129 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.001628, "high": 0.001635, "low": 0.001602, "close": 0.001626, "volume": 10413717.8, "close_time": 1763315999999, "quote_volume": 16836.0503774, "trades": 362, "taker_buy_base": 4779086.3, "taker_buy_quote": 7727.5719166 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.00162, "high": 0.001641, "low": 0.00161, "close": 0.001613, "volume": 10878721.4, "close_time": 1763319599999, "quote_volume": 17689.5823917, "trades": 311, "taker_buy_base": 4843282.5, "taker_buy_quote": 7879.8984172 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.001613, "high": 0.001632, "low": 0.001613, "close": 0.001622, "volume": 8598327.2, "close_time": 1763323199999, "quote_volume": 13966.0745766, "trades": 199, "taker_buy_base": 5706354.0, "taker_buy_quote": 9262.5308051 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.001622, "high": 0.001632, "low": 0.001619, "close": 0.001619, "volume": 2074712.6, "close_time": 1763326799999, "quote_volume": 3369.45968, "trades": 103, "taker_buy_base": 1070613.9, "taker_buy_quote": 1740.2560986 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.001618, "high": 0.001618, "low": 0.001599, "close": 0.001611, "volume": 7640180.1, "close_time": 1763330399999, "quote_volume": 12279.0111135, "trades": 296, "taker_buy_base": 2491941.2, "taker_buy_quote": 4007.9491043 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.001611, "high": 0.00163, "low": 0.0016, "close": 0.001629, "volume": 7201125.5, "close_time": 1763333999999, "quote_volume": 11616.4658367, "trades": 282, "taker_buy_base": 4112150.0, "taker_buy_quote": 6637.0499732 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.001624, "high": 0.001642, "low": 0.001604, "close": 0.001633, "volume": 10587948.2, "close_time": 1763337599999, "quote_volume": 17231.7457156, "trades": 332, "taker_buy_base": 5300881.8, "taker_buy_quote": 8629.2756331 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.001633, "high": 0.001651, "low": 0.001621, "close": 0.001643, "volume": 6980444.1, "close_time": 1763341199999, "quote_volume": 11426.2570498, "trades": 306, "taker_buy_base": 4067270.4, "taker_buy_quote": 6659.9893405 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.001643, "high": 0.001648, "low": 0.001639, "close": 0.001646, "volume": 4677449.8, "close_time": 1763344799999, "quote_volume": 7684.8049458, "trades": 196, "taker_buy_base": 2093449.6, "taker_buy_quote": 3439.9889732 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.001645, "high": 0.001655, "low": 0.001642, "close": 0.001653, "volume": 3570478.6, "close_time": 1763348399999, "quote_volume": 5891.630825, "trades": 230, "taker_buy_base": 2456970.7, "taker_buy_quote": 4054.7311718 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.001654, "high": 0.001667, "low": 0.001654, "close": 0.001666, "volume": 4804367.5, "close_time": 1763351999999, "quote_volume": 7979.391859, "trades": 315, "taker_buy_base": 2440599.2, "taker_buy_quote": 4052.386189 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.001667, "high": 0.001671, "low": 0.001662, "close": 0.001668, "volume": 6597564.4, "close_time": 1763355599999, "quote_volume": 11001.346099, "trades": 187, "taker_buy_base": 3656473.5, "taker_buy_quote": 6099.9789589 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.001669, "high": 0.001673, "low": 0.001662, "close": 0.001671, "volume": 7943602.4, "close_time": 1763359199999, "quote_volume": 13256.8168713, "trades": 197, "taker_buy_base": 2836115.4, "taker_buy_quote": 4731.6772509 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.001669, "high": 0.001675, "low": 0.001663, "close": 0.001674, "volume": 6712209.6, "close_time": 1763362799999, "quote_volume": 11195.1318582, "trades": 196, "taker_buy_base": 4304823.0, "taker_buy_quote": 7179.9669543 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.001674, "high": 0.00168, "low": 0.001672, "close": 0.001678, "volume": 3503874.4, "close_time": 1763366399999, "quote_volume": 5874.7691052, "trades": 132, "taker_buy_base": 2105492.2, "taker_buy_quote": 3529.2555379 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.001679, "high": 0.001689, "low": 0.001676, "close": 0.001682, "volume": 8219905.4, "close_time": 1763369999999, "quote_volume": 13826.339228, "trades": 430, "taker_buy_base": 3006464.9, "taker_buy_quote": 5055.2112651 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.001682, "high": 0.001687, "low": 0.001673, "close": 0.001679, "volume": 4315820.5, "close_time": 1763373599999, "quote_volume": 7250.8164042, "trades": 251, "taker_buy_base": 2632512.5, "taker_buy_quote": 4423.9003882 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.001679, "high": 0.001683, "low": 0.001677, "close": 0.001682, "volume": 1634687.0, "close_time": 1763377199999, "quote_volume": 2746.5955546, "trades": 70, "taker_buy_base": 609039.0, "taker_buy_quote": 1023.4268178 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.001679, "high": 0.001683, "low": 0.001676, "close": 0.001676, "volume": 4439632.7, "close_time": 1763380799999, "quote_volume": 7457.8032878, "trades": 149, "taker_buy_base": 2043012.8, "taker_buy_quote": 3430.8385239 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.001676, "high": 0.001679, "low": 0.00167, "close": 0.001674, "volume": 3697970.2, "close_time": 1763384399999, "quote_volume": 6188.5398463, "trades": 95, "taker_buy_base": 2281066.5, "taker_buy_quote": 3816.816322 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.001673, "high": 0.001676, "low": 0.001626, "close": 0.001639, "volume": 14207727.3, "close_time": 1763387999999, "quote_volume": 23461.3533945, "trades": 357, "taker_buy_base": 6086586.3, "taker_buy_quote": 10064.5115507 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.001639, "high": 0.0017, "low": 0.001629, "close": 0.001663, "volume": 46257019.8, "close_time": 1763391599999, "quote_volume": 77223.7577375, "trades": 806, "taker_buy_base": 24813725.2, "taker_buy_quote": 41456.8406952 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.001663, "high": 0.001668, "low": 0.001636, "close": 0.001643, "volume": 20961520.4, "close_time": 1763395199999, "quote_volume": 34597.7696211, "trades": 487, "taker_buy_base": 11132242.8, "taker_buy_quote": 18382.4995827 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00164, "high": 0.001654, "low": 0.001622, "close": 0.001653, "volume": 11485656.7, "close_time": 1763398799999, "quote_volume": 18839.4900968, "trades": 345, "taker_buy_base": 6450886.4, "taker_buy_quote": 10592.7416915 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.001651, "high": 0.001653, "low": 0.001619, "close": 0.001624, "volume": 11157993.6, "close_time": 1763402399999, "quote_volume": 18202.7536798, "trades": 295, "taker_buy_base": 4088571.3, "taker_buy_quote": 6667.3874007 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.001623, "high": 0.001632, "low": 0.001598, "close": 0.0016, "volume": 11872453.5, "close_time": 1763405999999, "quote_volume": 19113.2636133, "trades": 395, "taker_buy_base": 5179362.6, "taker_buy_quote": 8341.4902586 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0016, "high": 0.001612, "low": 0.001591, "close": 0.001597, "volume": 8556261.8, "close_time": 1763409599999, "quote_volume": 13678.0347339, "trades": 226, "taker_buy_base": 4524414.9, "taker_buy_quote": 7237.4059058 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.001598, "high": 0.001601, "low": 0.00158, "close": 0.001594, "volume": 14774481.9, "close_time": 1763413199999, "quote_volume": 23441.2397339, "trades": 361, "taker_buy_base": 4410843.3, "taker_buy_quote": 7018.8546438 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.001596, "high": 0.001602, "low": 0.001582, "close": 0.001592, "volume": 6930170.1, "close_time": 1763416799999, "quote_volume": 11017.5680236, "trades": 215, "taker_buy_base": 2236951.0, "taker_buy_quote": 3564.7297408 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.001592, "high": 0.001609, "low": 0.001588, "close": 0.001608, "volume": 4816363.7, "close_time": 1763420399999, "quote_volume": 7710.8134979, "trades": 332, "taker_buy_base": 2030314.3, "taker_buy_quote": 3250.7655086 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.001607, "high": 0.001618, "low": 0.001606, "close": 0.001617, "volume": 6087720.8, "close_time": 1763423999999, "quote_volume": 9808.7788765, "trades": 446, "taker_buy_base": 2328844.6, "taker_buy_quote": 3753.0927988 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001615, "high": 0.001637, "low": 0.001607, "close": 0.001633, "volume": 11653063.5, "close_time": 1763427599999, "quote_volume": 18925.5143201, "trades": 386, "taker_buy_base": 6494692.5, "taker_buy_quote": 10553.8295519 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.001631, "high": 0.001635, "low": 0.001618, "close": 0.001621, "volume": 3669039.5, "close_time": 1763431199999, "quote_volume": 5968.6967823, "trades": 194, "taker_buy_base": 1683082.7, "taker_buy_quote": 2738.4905799 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.001621, "high": 0.001638, "low": 0.001608, "close": 0.001612, "volume": 6088820.9, "close_time": 1763434799999, "quote_volume": 9875.8866365, "trades": 323, "taker_buy_base": 2415621.7, "taker_buy_quote": 3921.1307365 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.001612, "high": 0.001629, "low": 0.001597, "close": 0.001622, "volume": 9614175.3, "close_time": 1763438399999, "quote_volume": 15487.7786937, "trades": 290, "taker_buy_base": 4158220.0, "taker_buy_quote": 6702.6275514 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.001623, "high": 0.001627, "low": 0.001603, "close": 0.001625, "volume": 9830643.0, "close_time": 1763441999999, "quote_volume": 15883.7546796, "trades": 291, "taker_buy_base": 4176094.4, "taker_buy_quote": 6746.7579311 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.001625, "high": 0.001637, "low": 0.001619, "close": 0.001626, "volume": 6506637.4, "close_time": 1763445599999, "quote_volume": 10599.2354527, "trades": 480, "taker_buy_base": 2777027.4, "taker_buy_quote": 4523.4101084 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.001626, "high": 0.001632, "low": 0.001611, "close": 0.001611, "volume": 4662568.9, "close_time": 1763449199999, "quote_volume": 7560.9467962, "trades": 215, "taker_buy_base": 1879745.5, "taker_buy_quote": 3050.4347339 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.00161, "high": 0.001623, "low": 0.001607, "close": 0.001617, "volume": 3594955.2, "close_time": 1763452799999, "quote_volume": 5810.4878625, "trades": 261, "taker_buy_base": 1943898.2, "taker_buy_quote": 3145.2522045 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.00162, "high": 0.001636, "low": 0.001617, "close": 0.001632, "volume": 5745639.7, "close_time": 1763456399999, "quote_volume": 9361.8283442, "trades": 348, "taker_buy_base": 2312625.2, "taker_buy_quote": 3765.1966056 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.001632, "high": 0.001639, "low": 0.001622, "close": 0.00163, "volume": 6674901.5, "close_time": 1763459999999, "quote_volume": 10891.0269213, "trades": 340, "taker_buy_base": 2404404.7, "taker_buy_quote": 3924.5343072 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.001631, "high": 0.001656, "low": 0.001626, "close": 0.001643, "volume": 23815954.0, "close_time": 1763463599999, "quote_volume": 39099.0601329, "trades": 840, "taker_buy_base": 12932649.1, "taker_buy_quote": 21246.23017 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.001643, "high": 0.001648, "low": 0.001623, "close": 0.001625, "volume": 18436643.8, "close_time": 1763467199999, "quote_volume": 30171.5611488, "trades": 404, "taker_buy_base": 5598300.7, "taker_buy_quote": 9184.8036262 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.001625, "high": 0.001627, "low": 0.00161, "close": 0.001617, "volume": 10285569.9, "close_time": 1763470799999, "quote_volume": 16642.7254842, "trades": 231, "taker_buy_base": 3131969.9, "taker_buy_quote": 5066.1008554 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.001621, "high": 0.001621, "low": 0.001603, "close": 0.001616, "volume": 2560826.8, "close_time": 1763474399999, "quote_volume": 4130.2037937, "trades": 107, "taker_buy_base": 853623.1, "taker_buy_quote": 1376.5139655 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.001617, "high": 0.001638, "low": 0.001614, "close": 0.001619, "volume": 10578205.3, "close_time": 1763477999999, "quote_volume": 17197.4304786, "trades": 295, "taker_buy_base": 4947942.2, "taker_buy_quote": 8045.891507 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.001618, "high": 0.001645, "low": 0.001611, "close": 0.001637, "volume": 10849281.2, "close_time": 1763481599999, "quote_volume": 17689.2980293, "trades": 311, "taker_buy_base": 6145472.3, "taker_buy_quote": 10018.875366 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.001637, "high": 0.00166, "low": 0.001636, "close": 0.00165, "volume": 7371828.4, "close_time": 1763485199999, "quote_volume": 12168.6740984, "trades": 263, "taker_buy_base": 4701922.7, "taker_buy_quote": 7756.7444833 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.00165, "high": 0.001653, "low": 0.001641, "close": 0.001647, "volume": 3106097.8, "close_time": 1763488799999, "quote_volume": 5120.1290453, "trades": 130, "taker_buy_base": 1319860.7, "taker_buy_quote": 2175.3044654 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.001648, "high": 0.001655, "low": 0.001648, "close": 0.001652, "volume": 1580995.0, "close_time": 1763492399999, "quote_volume": 2610.2842533, "trades": 86, "taker_buy_base": 1199040.3, "taker_buy_quote": 1979.6983604 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.001651, "high": 0.001654, "low": 0.001646, "close": 0.001647, "volume": 1569174.5, "close_time": 1763495999999, "quote_volume": 2589.2721902, "trades": 65, "taker_buy_base": 607681.9, "taker_buy_quote": 1003.3707354 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.001647, "high": 0.00165, "low": 0.001643, "close": 0.001643, "volume": 1270208.2, "close_time": 1763499599999, "quote_volume": 2092.5074703, "trades": 69, "taker_buy_base": 631339.9, "taker_buy_quote": 1041.0818587 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.001642, "high": 0.001645, "low": 0.001627, "close": 0.001627, "volume": 2326009.9, "close_time": 1763503199999, "quote_volume": 3805.6446948, "trades": 121, "taker_buy_base": 293582.6, "taker_buy_quote": 480.6939225 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.001627, "high": 0.001643, "low": 0.001627, "close": 0.001641, "volume": 1849910.0, "close_time": 1763506799999, "quote_volume": 3023.4145799, "trades": 78, "taker_buy_base": 1293397.8, "taker_buy_quote": 2114.2010059 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.001639, "high": 0.001642, "low": 0.001635, "close": 0.00164, "volume": 1413692.7, "close_time": 1763510399999, "quote_volume": 2317.7284431, "trades": 118, "taker_buy_base": 519091.7, "taker_buy_quote": 850.6382813 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00164, "high": 0.001648, "low": 0.001627, "close": 0.001645, "volume": 6786829.9, "close_time": 1763513999999, "quote_volume": 11135.7715117, "trades": 432, "taker_buy_base": 2988197.0, "taker_buy_quote": 4902.0536008 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.001645, "high": 0.001659, "low": 0.001644, "close": 0.001649, "volume": 3111761.3, "close_time": 1763517599999, "quote_volume": 5133.4478828, "trades": 160, "taker_buy_base": 1532327.2, "taker_buy_quote": 2527.9072657 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.00165, "high": 0.001656, "low": 0.001646, "close": 0.001647, "volume": 2123670.5, "close_time": 1763521199999, "quote_volume": 3506.3415648, "trades": 91, "taker_buy_base": 1248354.7, "taker_buy_quote": 2061.3994909 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.001646, "high": 0.001649, "low": 0.001627, "close": 0.001627, "volume": 7378378.9, "close_time": 1763524799999, "quote_volume": 12079.622195, "trades": 239, "taker_buy_base": 3015171.2, "taker_buy_quote": 4934.4041772 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.001627, "high": 0.00163, "low": 0.001607, "close": 0.001615, "volume": 10709928.8, "close_time": 1763528399999, "quote_volume": 17328.605293, "trades": 460, "taker_buy_base": 5737490.4, "taker_buy_quote": 9281.2569839 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.001616, "high": 0.001616, "low": 0.001594, "close": 0.001599, "volume": 4565941.9, "close_time": 1763531999999, "quote_volume": 7322.2521207, "trades": 192, "taker_buy_base": 1474542.5, "taker_buy_quote": 2368.5864591 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.001599, "high": 0.001612, "low": 0.001596, "close": 0.00161, "volume": 3555144.4, "close_time": 1763535599999, "quote_volume": 5713.2265105, "trades": 129, "taker_buy_base": 2101585.9, "taker_buy_quote": 3378.2267041 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.00161, "high": 0.001619, "low": 0.001603, "close": 0.001616, "volume": 6196408.5, "close_time": 1763539199999, "quote_volume": 9968.6302634, "trades": 205, "taker_buy_base": 3982999.6, "taker_buy_quote": 6413.2865449 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.001614, "high": 0.001619, "low": 0.001612, "close": 0.001617, "volume": 3850674.9, "close_time": 1763542799999, "quote_volume": 6223.3507417, "trades": 85, "taker_buy_base": 2115228.5, "taker_buy_quote": 3419.7162599 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.001616, "high": 0.00162, "low": 0.001614, "close": 0.001618, "volume": 5803813.7, "close_time": 1763546399999, "quote_volume": 9377.587472, "trades": 152, "taker_buy_base": 3698735.5, "taker_buy_quote": 5976.5777054 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.001618, "high": 0.001626, "low": 0.001618, "close": 0.00162, "volume": 2385425.1, "close_time": 1763549999999, "quote_volume": 3867.9165028, "trades": 91, "taker_buy_base": 1213554.6, "taker_buy_quote": 1968.7840437 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.001619, "high": 0.001621, "low": 0.001608, "close": 0.00161, "volume": 10866729.8, "close_time": 1763553599999, "quote_volume": 17527.3728636, "trades": 226, "taker_buy_base": 1910936.4, "taker_buy_quote": 3085.2739165 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00161, "high": 0.001618, "low": 0.001608, "close": 0.001618, "volume": 4355615.0, "close_time": 1763557199999, "quote_volume": 7023.1061191, "trades": 94, "taker_buy_base": 3197562.1, "taker_buy_quote": 5154.9119475 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.001618, "high": 0.001626, "low": 0.001618, "close": 0.001623, "volume": 3127394.1, "close_time": 1763560799999, "quote_volume": 5075.0082232, "trades": 185, "taker_buy_base": 1527524.0, "taker_buy_quote": 2479.4780886 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.001623, "high": 0.00163, "low": 0.001611, "close": 0.001621, "volume": 13343737.7, "close_time": 1763564399999, "quote_volume": 21624.8425554, "trades": 276, "taker_buy_base": 5540366.9, "taker_buy_quote": 8979.1207126 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.001624, "high": 0.001639, "low": 0.001596, "close": 0.001598, "volume": 12762258.7, "close_time": 1763567999999, "quote_volume": 20628.8196989, "trades": 365, "taker_buy_base": 6188355.9, "taker_buy_quote": 9995.4315085 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.001597, "high": 0.001604, "low": 0.001568, "close": 0.001569, "volume": 13675343.3, "close_time": 1763571599999, "quote_volume": 21672.7831486, "trades": 390, "taker_buy_base": 5446464.6, "taker_buy_quote": 8630.3430763 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.001569, "high": 0.001575, "low": 0.001527, "close": 0.001554, "volume": 16024074.6, "close_time": 1763575199999, "quote_volume": 24788.3976793, "trades": 375, "taker_buy_base": 4915506.3, "taker_buy_quote": 7615.770949 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.001554, "high": 0.00156, "low": 0.001529, "close": 0.001542, "volume": 17585678.3, "close_time": 1763578799999, "quote_volume": 27102.8477048, "trades": 328, "taker_buy_base": 9477489.0, "taker_buy_quote": 14582.6037537 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.001543, "high": 0.001546, "low": 0.001528, "close": 0.001539, "volume": 15316822.0, "close_time": 1763582399999, "quote_volume": 23541.7462075, "trades": 236, "taker_buy_base": 7658548.8, "taker_buy_quote": 11796.4886602 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.00154, "high": 0.001567, "low": 0.00154, "close": 0.001567, "volume": 6769391.6, "close_time": 1763585999999, "quote_volume": 10504.3639737, "trades": 210, "taker_buy_base": 3985428.0, "taker_buy_quote": 6189.0469009 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.001566, "high": 0.001601, "low": 0.001562, "close": 0.001598, "volume": 10978469.0, "close_time": 1763589599999, "quote_volume": 17392.0397415, "trades": 315, "taker_buy_base": 6729202.6, "taker_buy_quote": 10662.7983495 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.001596, "high": 0.0016, "low": 0.001584, "close": 0.001598, "volume": 6740117.9, "close_time": 1763593199999, "quote_volume": 10747.0182514, "trades": 421, "taker_buy_base": 2525939.2, "taker_buy_quote": 4026.3471931 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.001598, "high": 0.001617, "low": 0.001598, "close": 0.001607, "volume": 5368718.4, "close_time": 1763596799999, "quote_volume": 8638.988013, "trades": 185, "taker_buy_base": 3270836.3, "taker_buy_quote": 5261.5528461 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001606, "high": 0.001616, "low": 0.001604, "close": 0.001605, "volume": 6653881.7, "close_time": 1763600399999, "quote_volume": 10702.834397, "trades": 306, "taker_buy_base": 2098294.2, "taker_buy_quote": 3376.1299411 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.001608, "high": 0.001613, "low": 0.001606, "close": 0.001612, "volume": 3414767.7, "close_time": 1763603999999, "quote_volume": 5495.9818172, "trades": 169, "taker_buy_base": 1461220.0, "taker_buy_quote": 2352.9102295 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.001613, "high": 0.001619, "low": 0.001605, "close": 0.001611, "volume": 15285128.6, "close_time": 1763607599999, "quote_volume": 24619.3347413, "trades": 393, "taker_buy_base": 6176831.0, "taker_buy_quote": 9968.7583798 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.00161, "high": 0.001611, "low": 0.001605, "close": 0.001607, "volume": 1300495.1, "close_time": 1763611199999, "quote_volume": 2090.155055, "trades": 52, "taker_buy_base": 458891.2, "taker_buy_quote": 737.7220052 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.001607, "high": 0.001608, "low": 0.001595, "close": 0.001603, "volume": 14170264.8, "close_time": 1763614799999, "quote_volume": 22688.9608959, "trades": 195, "taker_buy_base": 2162313.6, "taker_buy_quote": 3465.9784521 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.001603, "high": 0.001607, "low": 0.001596, "close": 0.001607, "volume": 5954905.6, "close_time": 1763618399999, "quote_volume": 9535.0872148, "trades": 213, "taker_buy_base": 2041029.6, "taker_buy_quote": 3270.5427086 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.001606, "high": 0.001607, "low": 0.001599, "close": 0.001603, "volume": 4136802.8, "close_time": 1763621999999, "quote_volume": 6630.5015671, "trades": 137, "taker_buy_base": 2331204.8, "taker_buy_quote": 3735.896469 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.001602, "high": 0.001621, "low": 0.001599, "close": 0.001617, "volume": 14166107.5, "close_time": 1763625599999, "quote_volume": 22820.570502, "trades": 341, "taker_buy_base": 6757199.9, "taker_buy_quote": 10888.0296649 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.001618, "high": 0.00162, "low": 0.001609, "close": 0.001614, "volume": 14779963.8, "close_time": 1763629199999, "quote_volume": 23837.0880788, "trades": 435, "taker_buy_base": 6357040.1, "taker_buy_quote": 10243.740513 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.001612, "high": 0.001614, "low": 0.001605, "close": 0.001606, "volume": 4321844.6, "close_time": 1763632799999, "quote_volume": 6957.9119757, "trades": 227, "taker_buy_base": 1960004.1, "taker_buy_quote": 3155.2348599 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.001606, "high": 0.001613, "low": 0.001599, "close": 0.001611, "volume": 14356618.8, "close_time": 1763636399999, "quote_volume": 23096.7123547, "trades": 344, "taker_buy_base": 5726348.4, "taker_buy_quote": 9217.8887843 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.001611, "high": 0.001625, "low": 0.00161, "close": 0.001624, "volume": 3935387.9, "close_time": 1763639999999, "quote_volume": 6370.0848693, "trades": 225, "taker_buy_base": 1860627.9, "taker_buy_quote": 3010.3081638 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.001624, "high": 0.00168, "low": 0.001623, "close": 0.001676, "volume": 55244926.7, "close_time": 1763643599999, "quote_volume": 91110.4916331, "trades": 1923, "taker_buy_base": 30085945.0, "taker_buy_quote": 49635.8366672 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.001676, "high": 0.001684, "low": 0.001651, "close": 0.001659, "volume": 49583718.3, "close_time": 1763647199999, "quote_volume": 82445.0471921, "trades": 2032, "taker_buy_base": 21642916.0, "taker_buy_quote": 35980.8015441 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.001658, "high": 0.001668, "low": 0.001635, "close": 0.001668, "volume": 23293417.8, "close_time": 1763650799999, "quote_volume": 38580.9547515, "trades": 1055, "taker_buy_base": 11025368.9, "taker_buy_quote": 18269.4955456 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.001664, "high": 0.00167, "low": 0.00164, "close": 0.00164, "volume": 28227528.0, "close_time": 1763654399999, "quote_volume": 46711.9654613, "trades": 764, "taker_buy_base": 13920571.0, "taker_buy_quote": 23033.8300425 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001565, "close": 0.001571, "volume": 35186783.4, "close_time": 1763657999999, "quote_volume": 56065.3654351, "trades": 1433, "taker_buy_base": 15302692.9, "taker_buy_quote": 24358.84143 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.001576, "high": 0.001583, "low": 0.001547, "close": 0.001566, "volume": 19777493.6, "close_time": 1763661599999, "quote_volume": 30935.1841769, "trades": 1080, "taker_buy_base": 10943863.2, "taker_buy_quote": 17118.2253546 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.001566, "high": 0.001574, "low": 0.001547, "close": 0.00155, "volume": 9500447.0, "close_time": 1763665199999, "quote_volume": 14824.008109, "trades": 666, "taker_buy_base": 5341128.8, "taker_buy_quote": 8340.7045398 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.00155, "high": 0.001567, "low": 0.001536, "close": 0.001565, "volume": 5586863.3, "close_time": 1763668799999, "quote_volume": 8655.3171922, "trades": 418, "taker_buy_base": 2942403.9, "taker_buy_quote": 4560.9479417 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.001561, "high": 0.001566, "low": 0.00155, "close": 0.001559, "volume": 8809990.0, "close_time": 1763672399999, "quote_volume": 13731.3116117, "trades": 305, "taker_buy_base": 4112782.5, "taker_buy_quote": 6413.2951324 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.001559, "high": 0.001628, "low": 0.001559, "close": 0.0016, "volume": 84839897.8, "close_time": 1763675999999, "quote_volume": 135999.5984029, "trades": 2108, "taker_buy_base": 43856655.7, "taker_buy_quote": 70269.6586078 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0016, "high": 0.001638, "low": 0.001597, "close": 0.001619, "volume": 61344655.1, "close_time": 1763679599999, "quote_volume": 99515.4109745, "trades": 2090, "taker_buy_base": 30021503.4, "taker_buy_quote": 48677.4851551 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.001618, "high": 0.001622, "low": 0.001594, "close": 0.0016, "volume": 22014155.8, "close_time": 1763683199999, "quote_volume": 35346.1037777, "trades": 720, "taker_buy_base": 10012835.5, "taker_buy_quote": 16065.4449951 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0016, "high": 0.001637, "low": 0.001593, "close": 0.001625, "volume": 25474060.2, "close_time": 1763686799999, "quote_volume": 41207.4796211, "trades": 1379, "taker_buy_base": 12569448.8, "taker_buy_quote": 20325.2472806 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.001625, "high": 0.001687, "low": 0.001625, "close": 0.001682, "volume": 38810570.7, "close_time": 1763690399999, "quote_volume": 64451.7603842, "trades": 1885, "taker_buy_base": 19553499.2, "taker_buy_quote": 32505.3341105 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.001682, "high": 0.00169, "low": 0.001595, "close": 0.001598, "volume": 51254463.0, "close_time": 1763693999999, "quote_volume": 84123.9302632, "trades": 2755, "taker_buy_base": 26482214.7, "taker_buy_quote": 43468.9085525 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.001599, "high": 0.001618, "low": 0.001566, "close": 0.001599, "volume": 42504935.3, "close_time": 1763697599999, "quote_volume": 67518.1073949, "trades": 1705, "taker_buy_base": 22272939.2, "taker_buy_quote": 35383.2777472 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.001597, "high": 0.001612, "low": 0.001583, "close": 0.001609, "volume": 15669107.2, "close_time": 1763701199999, "quote_volume": 25022.7939962, "trades": 1110, "taker_buy_base": 6265992.3, "taker_buy_quote": 10021.599324 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.001604, "high": 0.001646, "low": 0.001604, "close": 0.001612, "volume": 57425091.7, "close_time": 1763704799999, "quote_volume": 93271.5564872, "trades": 2194, "taker_buy_base": 27255543.0, "taker_buy_quote": 44236.4979958 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.001612, "high": 0.001647, "low": 0.001605, "close": 0.001611, "volume": 47133373.9, "close_time": 1763708399999, "quote_volume": 76645.4979489, "trades": 1583, "taker_buy_base": 26367647.7, "taker_buy_quote": 42861.6673792 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.001609, "high": 0.001612, "low": 0.001526, "close": 0.001564, "volume": 62126621.9, "close_time": 1763711999999, "quote_volume": 97694.1963762, "trades": 2849, "taker_buy_base": 29967436.0, "taker_buy_quote": 46978.3661211 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.001561, "high": 0.001565, "low": 0.001538, "close": 0.001542, "volume": 16951872.8, "close_time": 1763715599999, "quote_volume": 26307.4802184, "trades": 1106, "taker_buy_base": 9431220.0, "taker_buy_quote": 14640.6379887 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.001543, "high": 0.001548, "low": 0.001513, "close": 0.001517, "volume": 22399038.1, "close_time": 1763719199999, "quote_volume": 34155.1585818, "trades": 912, "taker_buy_base": 10420230.2, "taker_buy_quote": 15905.6732592 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.001517, "high": 0.001527, "low": 0.001501, "close": 0.001511, "volume": 31428451.5, "close_time": 1763722799999, "quote_volume": 47611.4991162, "trades": 1429, "taker_buy_base": 18811037.6, "taker_buy_quote": 28507.3884004 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.001512, "high": 0.00152, "low": 0.001493, "close": 0.001497, "volume": 29448818.8, "close_time": 1763726399999, "quote_volume": 44399.4650934, "trades": 1323, "taker_buy_base": 14559542.8, "taker_buy_quote": 21958.3496709 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.001497, "high": 0.001542, "low": 0.001481, "close": 0.001529, "volume": 45461549.6, "close_time": 1763729999999, "quote_volume": 68937.7639065, "trades": 2512, "taker_buy_base": 20412679.9, "taker_buy_quote": 30936.6215359 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.00153, "high": 0.001545, "low": 0.001526, "close": 0.001534, "volume": 23281069.7, "close_time": 1763733599999, "quote_volume": 35719.0191279, "trades": 1386, "taker_buy_base": 11598400.7, "taker_buy_quote": 17792.1919768 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.001533, "high": 0.001582, "low": 0.001528, "close": 0.001564, "volume": 56257607.9, "close_time": 1763737199999, "quote_volume": 87552.5866997, "trades": 3172, "taker_buy_base": 28245516.0, "taker_buy_quote": 44001.6077464 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.001564, "high": 0.001583, "low": 0.001543, "close": 0.001546, "volume": 34751554.3, "close_time": 1763740799999, "quote_volume": 54300.2405681, "trades": 2440, "taker_buy_base": 16684531.8, "taker_buy_quote": 26056.9417349 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.001547, "high": 0.001591, "low": 0.001533, "close": 0.001584, "volume": 42353019.7, "close_time": 1763744399999, "quote_volume": 66448.1514866, "trades": 1979, "taker_buy_base": 21927835.3, "taker_buy_quote": 34488.825409 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.001582, "high": 0.001596, "low": 0.001572, "close": 0.001572, "volume": 22379136.4, "close_time": 1763747999999, "quote_volume": 35510.4804636, "trades": 1164, "taker_buy_base": 10450107.9, "taker_buy_quote": 16582.9725862 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.001573, "high": 0.001576, "low": 0.001527, "close": 0.001561, "volume": 26200868.7, "close_time": 1763751599999, "quote_volume": 40730.5744641, "trades": 1503, "taker_buy_base": 5941832.0, "taker_buy_quote": 9254.1218136 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.001561, "high": 0.001574, "low": 0.001544, "close": 0.001547, "volume": 20721089.3, "close_time": 1763755199999, "quote_volume": 32273.6900573, "trades": 1197, "taker_buy_base": 9715685.8, "taker_buy_quote": 15122.7438364 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.001547, "high": 0.001561, "low": 0.001526, "close": 0.001561, "volume": 26063479.1, "close_time": 1763758799999, "quote_volume": 40274.6214218, "trades": 1330, "taker_buy_base": 15586636.0, "taker_buy_quote": 24121.7135488 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.001561, "high": 0.002085, "low": 0.001462, "close": 0.001493, "volume": 1163841947.8, "close_time": 1763762399999, "quote_volume": 1948306.0419416, "trades": 56860, "taker_buy_base": 598427597.6, "taker_buy_quote": 1014800.0298864 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.001492, "high": 0.00151, "low": 0.001444, "close": 0.001454, "volume": 52169365.5, "close_time": 1763765999999, "quote_volume": 77268.0609009, "trades": 2319, "taker_buy_base": 20012387.5, "taker_buy_quote": 29653.6838132 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.001453, "high": 0.001508, "low": 0.001436, "close": 0.001495, "volume": 45627029.4, "close_time": 1763769599999, "quote_volume": 67169.3405659, "trades": 1875, "taker_buy_base": 21529385.0, "taker_buy_quote": 31591.8920348 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001495, "high": 0.001507, "low": 0.001478, "close": 0.001488, "volume": 34008780.2, "close_time": 1763773199999, "quote_volume": 50658.6753658, "trades": 2354, "taker_buy_base": 17029878.2, "taker_buy_quote": 25354.1556496 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.001492, "high": 0.001503, "low": 0.001488, "close": 0.001495, "volume": 14852019.2, "close_time": 1763776799999, "quote_volume": 22195.0960847, "trades": 962, "taker_buy_base": 4796250.5, "taker_buy_quote": 7168.4700698 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.001495, "high": 0.001501, "low": 0.001483, "close": 0.001492, "volume": 10334475.2, "close_time": 1763780399999, "quote_volume": 15431.6979277, "trades": 618, "taker_buy_base": 5608780.1, "taker_buy_quote": 8375.9563887 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.001489, "high": 0.001496, "low": 0.001471, "close": 0.001474, "volume": 14732914.8, "close_time": 1763783999999, "quote_volume": 21840.7557923, "trades": 898, "taker_buy_base": 6506711.4, "taker_buy_quote": 9645.3390399 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.001473, "high": 0.001473, "low": 0.00144, "close": 0.001451, "volume": 21976133.5, "close_time": 1763787599999, "quote_volume": 31897.8236165, "trades": 1230, "taker_buy_base": 11458902.6, "taker_buy_quote": 16626.6147043 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.00145, "high": 0.001461, "low": 0.001434, "close": 0.001453, "volume": 22471276.3, "close_time": 1763791199999, "quote_volume": 32480.8895187, "trades": 1152, "taker_buy_base": 7779564.2, "taker_buy_quote": 11270.2009331 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.001453, "high": 0.001471, "low": 0.001439, "close": 0.001463, "volume": 14606168.2, "close_time": 1763794799999, "quote_volume": 21292.9423411, "trades": 602, "taker_buy_base": 7731752.7, "taker_buy_quote": 11279.4083869 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.001464, "high": 0.001472, "low": 0.001459, "close": 0.001465, "volume": 11539039.2, "close_time": 1763798399999, "quote_volume": 16908.3969687, "trades": 753, "taker_buy_base": 6280535.9, "taker_buy_quote": 9197.7032582 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.001465, "high": 0.001465, "low": 0.001432, "close": 0.001439, "volume": 20106184.9, "close_time": 1763801999999, "quote_volume": 29065.2249136, "trades": 837, "taker_buy_base": 8187714.8, "taker_buy_quote": 11831.6203156 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.00144, "high": 0.001468, "low": 0.001439, "close": 0.001453, "volume": 11944289.3, "close_time": 1763805599999, "quote_volume": 17356.6571052, "trades": 831, "taker_buy_base": 6536069.7, "taker_buy_quote": 9503.917929 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.001454, "high": 0.001461, "low": 0.001439, "close": 0.00144, "volume": 15751538.5, "close_time": 1763809199999, "quote_volume": 22764.8515654, "trades": 601, "taker_buy_base": 7519025.7, "taker_buy_quote": 10874.4153493 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.001443, "high": 0.001462, "low": 0.001442, "close": 0.001457, "volume": 14304376.8, "close_time": 1763812799999, "quote_volume": 20808.5625663, "trades": 962, "taker_buy_base": 7319168.0, "taker_buy_quote": 10651.9429888 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.001458, "high": 0.00146, "low": 0.001442, "close": 0.001448, "volume": 21296211.5, "close_time": 1763816399999, "quote_volume": 30882.5752114, "trades": 485, "taker_buy_base": 8324309.0, "taker_buy_quote": 12073.683676 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.001451, "high": 0.001464, "low": 0.001443, "close": 0.001463, "volume": 17010826.8, "close_time": 1763819999999, "quote_volume": 24732.13692, "trades": 1018, "taker_buy_base": 7443440.2, "taker_buy_quote": 10820.6589878 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.001464, "high": 0.001493, "low": 0.001464, "close": 0.001486, "volume": 12940537.2, "close_time": 1763823599999, "quote_volume": 19152.8858596, "trades": 1158, "taker_buy_base": 6226820.8, "taker_buy_quote": 9218.6298076 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.001486, "high": 0.001486, "low": 0.001464, "close": 0.001472, "volume": 10558623.6, "close_time": 1763827199999, "quote_volume": 15577.8882779, "trades": 646, "taker_buy_base": 4436072.9, "taker_buy_quote": 6540.1310316 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.001471, "high": 0.001489, "low": 0.001471, "close": 0.001489, "volume": 16901762.5, "close_time": 1763830799999, "quote_volume": 24995.9010427, "trades": 654, "taker_buy_base": 5254057.6, "taker_buy_quote": 7772.7701544 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.001489, "high": 0.00149, "low": 0.001477, "close": 0.001481, "volume": 8348891.0, "close_time": 1763834399999, "quote_volume": 12388.626969, "trades": 495, "taker_buy_base": 3542315.3, "taker_buy_quote": 5252.2885061 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.001482, "high": 0.001482, "low": 0.001473, "close": 0.00148, "volume": 7076585.2, "close_time": 1763837999999, "quote_volume": 10455.8205272, "trades": 389, "taker_buy_base": 1901953.4, "taker_buy_quote": 2810.906738 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.00148, "high": 0.001485, "low": 0.001477, "close": 0.001478, "volume": 9964261.1, "close_time": 1763841599999, "quote_volume": 14755.4740571, "trades": 382, "taker_buy_base": 3869442.1, "taker_buy_quote": 5730.688043 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.001478, "high": 0.001486, "low": 0.001477, "close": 0.00148, "volume": 13563087.8, "close_time": 1763845199999, "quote_volume": 20083.8053727, "trades": 751, "taker_buy_base": 3931861.7, "taker_buy_quote": 5821.8445729 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.001479, "high": 0.001496, "low": 0.001479, "close": 0.001489, "volume": 14037423.6, "close_time": 1763848799999, "quote_volume": 20906.3771867, "trades": 561, "taker_buy_base": 7517146.5, "taker_buy_quote": 11192.1927471 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.001488, "high": 0.001512, "low": 0.001487, "close": 0.001508, "volume": 14085354.7, "close_time": 1763852399999, "quote_volume": 21105.8049526, "trades": 796, "taker_buy_base": 7989046.1, "taker_buy_quote": 11967.740662 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.001509, "high": 0.001516, "low": 0.001494, "close": 0.001498, "volume": 14839063.0, "close_time": 1763855999999, "quote_volume": 22337.5581434, "trades": 783, "taker_buy_base": 4611896.0, "taker_buy_quote": 6939.734714 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001498, "high": 0.001512, "low": 0.001498, "close": 0.001501, "volume": 10296733.0, "close_time": 1763859599999, "quote_volume": 15479.4552652, "trades": 626, "taker_buy_base": 2814870.8, "taker_buy_quote": 4231.8889873 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.001503, "high": 0.00153, "low": 0.001503, "close": 0.001528, "volume": 17334231.3, "close_time": 1763863199999, "quote_volume": 26328.4943407, "trades": 1217, "taker_buy_base": 7453133.5, "taker_buy_quote": 11310.9525683 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.001527, "high": 0.00153, "low": 0.001521, "close": 0.001526, "volume": 5054880.7, "close_time": 1763866799999, "quote_volume": 7711.3681146, "trades": 361, "taker_buy_base": 1331610.8, "taker_buy_quote": 2031.2790136 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.001526, "high": 0.001529, "low": 0.00151, "close": 0.001518, "volume": 19434313.3, "close_time": 1763870399999, "quote_volume": 29455.7630315, "trades": 452, "taker_buy_base": 12332857.2, "taker_buy_quote": 18666.7470651 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00152, "high": 0.001532, "low": 0.001517, "close": 0.001524, "volume": 11972950.0, "close_time": 1763873999999, "quote_volume": 18251.0812414, "trades": 554, "taker_buy_base": 4151422.0, "taker_buy_quote": 6329.9690564 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.001524, "high": 0.001527, "low": 0.001521, "close": 0.001526, "volume": 7138518.3, "close_time": 1763877599999, "quote_volume": 10878.4005638, "trades": 423, "taker_buy_base": 3158265.3, "taker_buy_quote": 4814.7198101 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.001526, "high": 0.00153, "low": 0.001515, "close": 0.001519, "volume": 6611816.8, "close_time": 1763881199999, "quote_volume": 10069.0866224, "trades": 346, "taker_buy_base": 1467266.3, "taker_buy_quote": 2233.3545344 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.001519, "high": 0.001522, "low": 0.001503, "close": 0.001521, "volume": 8848606.5, "close_time": 1763884799999, "quote_volume": 13380.6629195, "trades": 471, "taker_buy_base": 2758874.2, "taker_buy_quote": 4171.6987549 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.001521, "high": 0.001536, "low": 0.001519, "close": 0.001525, "volume": 17773931.3, "close_time": 1763888399999, "quote_volume": 27145.9746072, "trades": 644, "taker_buy_base": 6960902.4, "taker_buy_quote": 10630.3661378 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.001525, "high": 0.001527, "low": 0.001521, "close": 0.001523, "volume": 6424844.5, "close_time": 1763891999999, "quote_volume": 9792.3181369, "trades": 255, "taker_buy_base": 2366552.3, "taker_buy_quote": 3608.8717665 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.001525, "high": 0.001529, "low": 0.001515, "close": 0.001528, "volume": 17037511.1, "close_time": 1763895599999, "quote_volume": 25961.1512274, "trades": 569, "taker_buy_base": 5177148.5, "taker_buy_quote": 7898.2514194 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.001528, "high": 0.001535, "low": 0.001517, "close": 0.001535, "volume": 18411203.7, "close_time": 1763899199999, "quote_volume": 28140.1301709, "trades": 574, "taker_buy_base": 8685113.4, "taker_buy_quote": 13278.1845744 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.001535, "high": 0.001551, "low": 0.001532, "close": 0.001533, "volume": 17665765.1, "close_time": 1763902799999, "quote_volume": 27198.7885331, "trades": 906, "taker_buy_base": 6869573.4, "taker_buy_quote": 10586.5909996 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.001532, "high": 0.001533, "low": 0.001525, "close": 0.001529, "volume": 7522294.2, "close_time": 1763906399999, "quote_volume": 11489.6970777, "trades": 162, "taker_buy_base": 3743230.6, "taker_buy_quote": 5717.2458889 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.001528, "high": 0.001536, "low": 0.001512, "close": 0.001514, "volume": 13344896.6, "close_time": 1763909999999, "quote_volume": 20304.9212212, "trades": 545, "taker_buy_base": 6803435.4, "taker_buy_quote": 10354.7041123 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.001514, "high": 0.00153, "low": 0.00151, "close": 0.001526, "volume": 14632453.5, "close_time": 1763913599999, "quote_volume": 22247.8258535, "trades": 715, "taker_buy_base": 6091377.0, "taker_buy_quote": 9268.1876798 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.001524, "high": 0.001533, "low": 0.00152, "close": 0.001521, "volume": 6609172.0, "close_time": 1763917199999, "quote_volume": 10088.858055, "trades": 292, "taker_buy_base": 2548232.7, "taker_buy_quote": 3893.8011884 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.001521, "high": 0.001529, "low": 0.001516, "close": 0.001525, "volume": 6742807.3, "close_time": 1763920799999, "quote_volume": 10263.6442587, "trades": 368, "taker_buy_base": 2875822.1, "taker_buy_quote": 4378.9039589 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.001525, "high": 0.001532, "low": 0.001519, "close": 0.001519, "volume": 15957266.2, "close_time": 1763924399999, "quote_volume": 24322.3765801, "trades": 358, "taker_buy_base": 7129231.9, "taker_buy_quote": 10856.4599514 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.00152, "high": 0.001533, "low": 0.00152, "close": 0.001529, "volume": 5765896.5, "close_time": 1763927999999, "quote_volume": 8814.3124638, "trades": 352, "taker_buy_base": 2883926.5, "taker_buy_quote": 4406.5135105 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.00153, "high": 0.001532, "low": 0.001526, "close": 0.001532, "volume": 6992703.1, "close_time": 1763931599999, "quote_volume": 10682.2869133, "trades": 185, "taker_buy_base": 2129585.1, "taker_buy_quote": 3255.9220406 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.001531, "high": 0.001536, "low": 0.001524, "close": 0.001534, "volume": 3805714.7, "close_time": 1763935199999, "quote_volume": 5827.8323479, "trades": 230, "taker_buy_base": 2320060.1, "taker_buy_quote": 3554.5108904 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.001533, "high": 0.001535, "low": 0.001526, "close": 0.001527, "volume": 3464865.1, "close_time": 1763938799999, "quote_volume": 5297.7592032, "trades": 114, "taker_buy_base": 1776976.4, "taker_buy_quote": 2715.6882079 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.001529, "high": 0.001531, "low": 0.001513, "close": 0.001517, "volume": 10460854.9, "close_time": 1763942399999, "quote_volume": 15877.8081952, "trades": 424, "taker_buy_base": 3842281.0, "taker_buy_quote": 5835.5143836 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.001516, "high": 0.001519, "low": 0.001504, "close": 0.001515, "volume": 8542598.9, "close_time": 1763945999999, "quote_volume": 12898.8468146, "trades": 432, "taker_buy_base": 3947587.8, "taker_buy_quote": 5968.0874258 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.001514, "high": 0.001521, "low": 0.00151, "close": 0.001519, "volume": 3798599.2, "close_time": 1763949599999, "quote_volume": 5750.1152697, "trades": 238, "taker_buy_base": 1431862.9, "taker_buy_quote": 2169.094223 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.001519, "high": 0.001541, "low": 0.001519, "close": 0.001529, "volume": 6484882.5, "close_time": 1763953199999, "quote_volume": 9948.7083925, "trades": 331, "taker_buy_base": 4114282.3, "taker_buy_quote": 6306.6942103 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.001531, "high": 0.001541, "low": 0.00153, "close": 0.001532, "volume": 4469688.5, "close_time": 1763956799999, "quote_volume": 6857.6407504, "trades": 230, "taker_buy_base": 2057441.6, "taker_buy_quote": 3154.8645132 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.001531, "high": 0.001535, "low": 0.001515, "close": 0.001523, "volume": 14342923.5, "close_time": 1763960399999, "quote_volume": 21866.4534724, "trades": 518, "taker_buy_base": 8815070.7, "taker_buy_quote": 13451.5315447 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.001522, "high": 0.001542, "low": 0.001521, "close": 0.001534, "volume": 12494037.5, "close_time": 1763963999999, "quote_volume": 19188.0953501, "trades": 613, "taker_buy_base": 8656324.6, "taker_buy_quote": 13295.0045794 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.001535, "high": 0.001535, "low": 0.001521, "close": 0.001533, "volume": 6883842.3, "close_time": 1763967599999, "quote_volume": 10507.8252059, "trades": 362, "taker_buy_base": 2886096.9, "taker_buy_quote": 4401.6335002 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.001531, "high": 0.001537, "low": 0.001527, "close": 0.001529, "volume": 5829486.9, "close_time": 1763971199999, "quote_volume": 8929.1095661, "trades": 309, "taker_buy_base": 3347204.1, "taker_buy_quote": 5128.3367781 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.001528, "high": 0.001532, "low": 0.001524, "close": 0.001532, "volume": 3382905.4, "close_time": 1763974799999, "quote_volume": 5163.9137639, "trades": 263, "taker_buy_base": 1427037.4, "taker_buy_quote": 2178.9548959 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.00153, "high": 0.00153, "low": 0.001505, "close": 0.001511, "volume": 7237924.7, "close_time": 1763978399999, "quote_volume": 10988.835059, "trades": 403, "taker_buy_base": 2285135.3, "taker_buy_quote": 3459.468867 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.00151, "high": 0.001519, "low": 0.001508, "close": 0.001517, "volume": 6138608.2, "close_time": 1763981999999, "quote_volume": 9281.372105, "trades": 326, "taker_buy_base": 1991295.0, "taker_buy_quote": 3013.4679188 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.001516, "high": 0.001523, "low": 0.001514, "close": 0.001521, "volume": 4473455.9, "close_time": 1763985599999, "quote_volume": 6793.6579346, "trades": 196, "taker_buy_base": 2314138.7, "taker_buy_quote": 3515.9243701 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.001517, "high": 0.001523, "low": 0.001509, "close": 0.001512, "volume": 12736041.0, "close_time": 1763989199999, "quote_volume": 19305.027298, "trades": 377, "taker_buy_base": 5005342.6, "taker_buy_quote": 7600.4558198 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.001513, "high": 0.001526, "low": 0.00151, "close": 0.001518, "volume": 6126438.5, "close_time": 1763992799999, "quote_volume": 9292.2794255, "trades": 311, "taker_buy_base": 4264997.3, "taker_buy_quote": 6462.096159 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.001517, "high": 0.00153, "low": 0.001502, "close": 0.00152, "volume": 9811636.9, "close_time": 1763996399999, "quote_volume": 14859.8332061, "trades": 367, "taker_buy_base": 4691723.1, "taker_buy_quote": 7105.6491452 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.001523, "high": 0.00154, "low": 0.00152, "close": 0.001535, "volume": 9292591.9, "close_time": 1763999999999, "quote_volume": 14205.9012512, "trades": 657, "taker_buy_base": 3903289.2, "taker_buy_quote": 5971.9058233 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.001535, "high": 0.001548, "low": 0.001535, "close": 0.001543, "volume": 4425000.8, "close_time": 1764003599999, "quote_volume": 6825.9183753, "trades": 321, "taker_buy_base": 1958548.3, "taker_buy_quote": 3020.0301785 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.001544, "high": 0.001566, "low": 0.00154, "close": 0.001566, "volume": 14120238.8, "close_time": 1764007199999, "quote_volume": 21939.1272758, "trades": 540, "taker_buy_base": 7873376.0, "taker_buy_quote": 12232.9674472 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.001566, "high": 0.001572, "low": 0.001565, "close": 0.00157, "volume": 4829798.5, "close_time": 1764010799999, "quote_volume": 7577.7608604, "trades": 334, "taker_buy_base": 2897890.6, "taker_buy_quote": 4546.8522563 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.00157, "high": 0.001581, "low": 0.001566, "close": 0.001574, "volume": 8548730.3, "close_time": 1764014399999, "quote_volume": 13449.2912271, "trades": 605, "taker_buy_base": 4249264.5, "taker_buy_quote": 6684.4343434 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.001574, "high": 0.001582, "low": 0.001571, "close": 0.001581, "volume": 3973880.1, "close_time": 1764017999999, "quote_volume": 6272.3004632, "trades": 231, "taker_buy_base": 2254260.8, "taker_buy_quote": 3560.3303875 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.001579, "high": 0.00158, "low": 0.001572, "close": 0.001573, "volume": 3051271.1, "close_time": 1764021599999, "quote_volume": 4808.5786527, "trades": 171, "taker_buy_base": 1396756.4, "taker_buy_quote": 2201.3771957 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.001572, "high": 0.00158, "low": 0.001572, "close": 0.001576, "volume": 1327912.6, "close_time": 1764025199999, "quote_volume": 2091.6218286, "trades": 85, "taker_buy_base": 753941.7, "taker_buy_quote": 1187.4427468 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.001574, "high": 0.001579, "low": 0.001572, "close": 0.001574, "volume": 991285.6, "close_time": 1764028799999, "quote_volume": 1561.6291447, "trades": 82, "taker_buy_base": 427084.7, "taker_buy_quote": 673.2284689 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001573, "high": 0.00158, "low": 0.001572, "close": 0.001577, "volume": 4301314.2, "close_time": 1764032399999, "quote_volume": 6784.9693771, "trades": 201, "taker_buy_base": 2748770.9, "taker_buy_quote": 4336.3204501 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.001578, "high": 0.001581, "low": 0.00157, "close": 0.00157, "volume": 3466576.2, "close_time": 1764035999999, "quote_volume": 5464.9186617, "trades": 278, "taker_buy_base": 1757444.4, "taker_buy_quote": 2769.9793492 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.001569, "high": 0.001576, "low": 0.001559, "close": 0.001568, "volume": 7355147.6, "close_time": 1764039599999, "quote_volume": 11527.2167727, "trades": 530, "taker_buy_base": 3045854.4, "taker_buy_quote": 4771.3226953 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.001567, "high": 0.001569, "low": 0.001557, "close": 0.001558, "volume": 10647291.4, "close_time": 1764043199999, "quote_volume": 16626.5595626, "trades": 188, "taker_buy_base": 3971278.4, "taker_buy_quote": 6201.8603298 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.001558, "high": 0.001567, "low": 0.001556, "close": 0.001567, "volume": 3650902.7, "close_time": 1764046799999, "quote_volume": 5702.2003926, "trades": 239, "taker_buy_base": 1313150.5, "taker_buy_quote": 2051.5561979 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.001564, "high": 0.001567, "low": 0.001562, "close": 0.001564, "volume": 2875088.5, "close_time": 1764050399999, "quote_volume": 4499.6668929, "trades": 164, "taker_buy_base": 1021495.8, "taker_buy_quote": 1598.5698087 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.001564, "high": 0.001565, "low": 0.001556, "close": 0.00156, "volume": 6312989.1, "close_time": 1764053999999, "quote_volume": 9853.987442, "trades": 389, "taker_buy_base": 2881481.9, "taker_buy_quote": 4498.8099573 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.00156, "high": 0.001566, "low": 0.001559, "close": 0.00156, "volume": 3817647.1, "close_time": 1764057599999, "quote_volume": 5962.7502676, "trades": 340, "taker_buy_base": 2130504.2, "taker_buy_quote": 3327.3100345 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.00156, "high": 0.001568, "low": 0.001558, "close": 0.001558, "volume": 3870032.9, "close_time": 1764061199999, "quote_volume": 6051.456622, "trades": 258, "taker_buy_base": 1802753.8, "taker_buy_quote": 2819.5619035 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.001559, "high": 0.001562, "low": 0.001554, "close": 0.001562, "volume": 5548659.1, "close_time": 1764064799999, "quote_volume": 8643.8272539, "trades": 272, "taker_buy_base": 3511604.1, "taker_buy_quote": 5470.8757201 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.001561, "high": 0.001569, "low": 0.001557, "close": 0.001569, "volume": 2680970.9, "close_time": 1764068399999, "quote_volume": 4189.771226, "trades": 161, "taker_buy_base": 1518533.2, "taker_buy_quote": 2373.0912302 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.001568, "high": 0.001569, "low": 0.001561, "close": 0.001562, "volume": 2086738.8, "close_time": 1764071999999, "quote_volume": 3267.9325273, "trades": 84, "taker_buy_base": 1089950.2, "taker_buy_quote": 1706.814553 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.001561, "high": 0.001569, "low": 0.001558, "close": 0.001566, "volume": 3661391.3, "close_time": 1764075599999, "quote_volume": 5726.0996085, "trades": 320, "taker_buy_base": 1967583.1, "taker_buy_quote": 3076.5430417 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.001566, "high": 0.00157, "low": 0.001557, "close": 0.001558, "volume": 2606627.2, "close_time": 1764079199999, "quote_volume": 4076.8222622, "trades": 162, "taker_buy_base": 1165197.5, "taker_buy_quote": 1824.7774956 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.001558, "high": 0.001562, "low": 0.001532, "close": 0.001551, "volume": 5690190.3, "close_time": 1764082799999, "quote_volume": 8822.1847303, "trades": 366, "taker_buy_base": 2680697.2, "taker_buy_quote": 4159.765195 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.001551, "high": 0.00157, "low": 0.001543, "close": 0.001561, "volume": 8321798.4, "close_time": 1764086399999, "quote_volume": 12962.9140389, "trades": 439, "taker_buy_base": 4364341.6, "taker_buy_quote": 6795.2962856 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.001562, "high": 0.001575, "low": 0.001558, "close": 0.001569, "volume": 2402529.7, "close_time": 1764089999999, "quote_volume": 3763.8446387, "trades": 180, "taker_buy_base": 1593367.7, "taker_buy_quote": 2495.0727438 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.00157, "high": 0.001581, "low": 0.001567, "close": 0.001579, "volume": 4363589.7, "close_time": 1764093599999, "quote_volume": 6872.6757416, "trades": 215, "taker_buy_base": 2214417.4, "taker_buy_quote": 3487.3499095 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.001574, "high": 0.001582, "low": 0.001571, "close": 0.001575, "volume": 9139865.7, "close_time": 1764097199999, "quote_volume": 14398.4481395, "trades": 621, "taker_buy_base": 4336247.9, "taker_buy_quote": 6833.9859545 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.001574, "high": 0.001574, "low": 0.001547, "close": 0.001564, "volume": 8517757.3, "close_time": 1764100799999, "quote_volume": 13264.4455717, "trades": 482, "taker_buy_base": 3489020.0, "taker_buy_quote": 5429.5864836 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.001566, "high": 0.001576, "low": 0.00156, "close": 0.001574, "volume": 4692277.5, "close_time": 1764104399999, "quote_volume": 7360.422648, "trades": 331, "taker_buy_base": 2419699.5, "taker_buy_quote": 3796.144804 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.001574, "high": 0.001575, "low": 0.00157, "close": 0.00157, "volume": 1814580.3, "close_time": 1764107999999, "quote_volume": 2854.3538964, "trades": 122, "taker_buy_base": 508516.7, "taker_buy_quote": 799.9641168 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.001568, "high": 0.00158, "low": 0.001554, "close": 0.001577, "volume": 8470667.1, "close_time": 1764111599999, "quote_volume": 13271.0059483, "trades": 431, "taker_buy_base": 4906692.9, "taker_buy_quote": 7685.564431 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.001575, "high": 0.00158, "low": 0.001566, "close": 0.001568, "volume": 7249778.6, "close_time": 1764115199999, "quote_volume": 11417.3483212, "trades": 274, "taker_buy_base": 4334499.8, "taker_buy_quote": 6829.6469355 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001568, "high": 0.001568, "low": 0.001562, "close": 0.001563, "volume": 3170562.1, "close_time": 1764118799999, "quote_volume": 4958.4500524, "trades": 125, "taker_buy_base": 617211.4, "taker_buy_quote": 965.0509587 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.001563, "high": 0.001571, "low": 0.001558, "close": 0.001564, "volume": 3550816.5, "close_time": 1764122399999, "quote_volume": 5553.5028114, "trades": 221, "taker_buy_base": 1426139.2, "taker_buy_quote": 2230.4494596 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.001566, "high": 0.001567, "low": 0.001559, "close": 0.001561, "volume": 3161363.3, "close_time": 1764125999999, "quote_volume": 4936.0067382, "trades": 172, "taker_buy_base": 1171201.2, "taker_buy_quote": 1829.0058268 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.001561, "high": 0.001573, "low": 0.001554, "close": 0.001554, "volume": 19192810.9, "close_time": 1764129599999, "quote_volume": 30002.0990958, "trades": 980, "taker_buy_base": 8538457.2, "taker_buy_quote": 13329.0615491 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.001554, "high": 0.001555, "low": 0.00155, "close": 0.001552, "volume": 1895682.1, "close_time": 1764133199999, "quote_volume": 2941.8552507, "trades": 165, "taker_buy_base": 721117.3, "taker_buy_quote": 1119.2795502 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.001551, "high": 0.001559, "low": 0.001551, "close": 0.001558, "volume": 1828877.5, "close_time": 1764136799999, "quote_volume": 2841.1197504, "trades": 156, "taker_buy_base": 1419684.8, "taker_buy_quote": 2205.440369 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.001556, "high": 0.001559, "low": 0.001553, "close": 0.001559, "volume": 3132939.5, "close_time": 1764140399999, "quote_volume": 4875.6648157, "trades": 124, "taker_buy_base": 1467269.6, "taker_buy_quote": 2284.4874066 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.001559, "high": 0.001562, "low": 0.001556, "close": 0.001558, "volume": 2674417.6, "close_time": 1764143999999, "quote_volume": 4167.9505164, "trades": 128, "taker_buy_base": 1817496.3, "taker_buy_quote": 2832.2744421 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.001557, "high": 0.001558, "low": 0.001544, "close": 0.001545, "volume": 2599515.5, "close_time": 1764147599999, "quote_volume": 4029.3385021, "trades": 195, "taker_buy_base": 1026901.1, "taker_buy_quote": 1591.6974729 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.001544, "high": 0.001554, "low": 0.001543, "close": 0.001545, "volume": 7583963.8, "close_time": 1764151199999, "quote_volume": 11741.1999673, "trades": 323, "taker_buy_base": 2921975.2, "taker_buy_quote": 4527.3017609 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.001546, "high": 0.001552, "low": 0.001546, "close": 0.001548, "volume": 2521651.4, "close_time": 1764154799999, "quote_volume": 3902.6147484, "trades": 88, "taker_buy_base": 465243.8, "taker_buy_quote": 720.3504275 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.001548, "high": 0.001551, "low": 0.001544, "close": 0.001545, "volume": 2200880.7, "close_time": 1764158399999, "quote_volume": 3406.936454, "trades": 97, "taker_buy_base": 1270625.5, "taker_buy_quote": 1967.588898 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.001547, "high": 0.001559, "low": 0.001532, "close": 0.00155, "volume": 29999072.3, "close_time": 1764161999999, "quote_volume": 46427.7111182, "trades": 571, "taker_buy_base": 12665280.1, "taker_buy_quote": 19597.3766947 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.001549, "high": 0.001563, "low": 0.001549, "close": 0.001557, "volume": 8422440.5, "close_time": 1764165599999, "quote_volume": 13104.4857473, "trades": 237, "taker_buy_base": 5250439.9, "taker_buy_quote": 8166.1411591 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.001558, "high": 0.00157, "low": 0.00155, "close": 0.001551, "volume": 6322974.4, "close_time": 1764169199999, "quote_volume": 9873.6624168, "trades": 292, "taker_buy_base": 2772309.5, "taker_buy_quote": 4329.6767571 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.001551, "high": 0.001558, "low": 0.001539, "close": 0.001548, "volume": 10525559.8, "close_time": 1764172799999, "quote_volume": 16289.3417752, "trades": 467, "taker_buy_base": 6891947.2, "taker_buy_quote": 10668.8956547 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.001548, "high": 0.001562, "low": 0.001547, "close": 0.00155, "volume": 11839514.8, "close_time": 1764176399999, "quote_volume": 18381.4246098, "trades": 567, "taker_buy_base": 6754379.8, "taker_buy_quote": 10485.7482219 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.001554, "high": 0.001578, "low": 0.001552, "close": 0.001575, "volume": 8943679.6, "close_time": 1764179999999, "quote_volume": 14024.524495, "trades": 625, "taker_buy_base": 5585602.2, "taker_buy_quote": 8754.6733704 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.001575, "high": 0.001584, "low": 0.001572, "close": 0.001583, "volume": 14785349.7, "close_time": 1764183599999, "quote_volume": 23352.1302142, "trades": 332, "taker_buy_base": 7437964.4, "taker_buy_quote": 11750.3437159 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.001583, "high": 0.001583, "low": 0.001574, "close": 0.001579, "volume": 2616431.1, "close_time": 1764187199999, "quote_volume": 4127.3975376, "trades": 132, "taker_buy_base": 933703.9, "taker_buy_quote": 1472.365996 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.001579, "high": 0.001583, "low": 0.001573, "close": 0.001576, "volume": 4418706.4, "close_time": 1764190799999, "quote_volume": 6971.569388, "trades": 174, "taker_buy_base": 2518244.1, "taker_buy_quote": 3971.391278 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.001574, "high": 0.001578, "low": 0.00157, "close": 0.001577, "volume": 10690421.9, "close_time": 1764194399999, "quote_volume": 16833.6711584, "trades": 413, "taker_buy_base": 6650438.5, "taker_buy_quote": 10478.6121273 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.001577, "high": 0.001578, "low": 0.001572, "close": 0.001573, "volume": 2677760.6, "close_time": 1764197999999, "quote_volume": 4217.5327882, "trades": 191, "taker_buy_base": 1658471.7, "taker_buy_quote": 2611.5894164 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.001573, "high": 0.001577, "low": 0.001571, "close": 0.001575, "volume": 9151374.1, "close_time": 1764201599999, "quote_volume": 14404.901358, "trades": 330, "taker_buy_base": 4474246.0, "taker_buy_quote": 7044.9970073 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.001575, "high": 0.001594, "low": 0.001571, "close": 0.001588, "volume": 18827133.7, "close_time": 1764205199999, "quote_volume": 29838.4807791, "trades": 830, "taker_buy_base": 8455914.3, "taker_buy_quote": 13377.723567 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.001585, "high": 0.001592, "low": 0.001579, "close": 0.001589, "volume": 12766749.6, "close_time": 1764208799999, "quote_volume": 20216.6706946, "trades": 241, "taker_buy_base": 7988694.9, "taker_buy_quote": 12645.0378862 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.001588, "high": 0.001593, "low": 0.00158, "close": 0.001584, "volume": 5003792.6, "close_time": 1764212399999, "quote_volume": 7951.0337436, "trades": 295, "taker_buy_base": 2275565.5, "taker_buy_quote": 3614.6961778 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.001584, "high": 0.001591, "low": 0.001584, "close": 0.001586, "volume": 3142999.4, "close_time": 1764215999999, "quote_volume": 4989.4431225, "trades": 202, "taker_buy_base": 926431.3, "taker_buy_quote": 1470.1575151 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.001585, "high": 0.001591, "low": 0.001579, "close": 0.001587, "volume": 3557520.0, "close_time": 1764219599999, "quote_volume": 5636.2417381, "trades": 135, "taker_buy_base": 594257.9, "taker_buy_quote": 941.9771205 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.001587, "high": 0.001588, "low": 0.001575, "close": 0.001577, "volume": 2777608.6, "close_time": 1764223199999, "quote_volume": 4389.5741765, "trades": 220, "taker_buy_base": 996180.6, "taker_buy_quote": 1573.7645259 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.001577, "high": 0.001588, "low": 0.001577, "close": 0.001587, "volume": 1852295.8, "close_time": 1764226799999, "quote_volume": 2931.4453205, "trades": 132, "taker_buy_base": 1020855.5, "taker_buy_quote": 1614.7927694 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.001587, "high": 0.001588, "low": 0.001583, "close": 0.001587, "volume": 5891534.2, "close_time": 1764230399999, "quote_volume": 9347.4289975, "trades": 150, "taker_buy_base": 970225.2, "taker_buy_quote": 1538.8236012 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.001587, "high": 0.001592, "low": 0.001586, "close": 0.00159, "volume": 5165962.0, "close_time": 1764233999999, "quote_volume": 8208.9938284, "trades": 168, "taker_buy_base": 2622619.6, "taker_buy_quote": 4167.2086768 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.00159, "high": 0.001594, "low": 0.001586, "close": 0.001591, "volume": 3816735.2, "close_time": 1764237599999, "quote_volume": 6065.7299021, "trades": 232, "taker_buy_base": 1690805.3, "taker_buy_quote": 2687.0694279 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.00159, "high": 0.001594, "low": 0.001587, "close": 0.001591, "volume": 1512316.0, "close_time": 1764241199999, "quote_volume": 2407.6774268, "trades": 89, "taker_buy_base": 473473.0, "taker_buy_quote": 753.7786611 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.001591, "high": 0.001597, "low": 0.001589, "close": 0.001596, "volume": 5428751.2, "close_time": 1764244799999, "quote_volume": 8654.1827334, "trades": 186, "taker_buy_base": 2426049.5, "taker_buy_quote": 3865.6497162 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.001593, "high": 0.001601, "low": 0.001583, "close": 0.001586, "volume": 17487748.3, "close_time": 1764248399999, "quote_volume": 27860.5427789, "trades": 378, "taker_buy_base": 10901905.1, "taker_buy_quote": 17399.3153087 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.001586, "high": 0.00159, "low": 0.001585, "close": 0.001589, "volume": 1508796.0, "close_time": 1764251999999, "quote_volume": 2395.0374515, "trades": 156, "taker_buy_base": 1063208.1, "taker_buy_quote": 1687.7224181 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.001587, "high": 0.001597, "low": 0.001587, "close": 0.001595, "volume": 825383.5, "close_time": 1764255599999, "quote_volume": 1314.5918028, "trades": 61, "taker_buy_base": 732147.3, "taker_buy_quote": 1166.3818202 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.001595, "high": 0.00161, "low": 0.001594, "close": 0.00161, "volume": 5734662.1, "close_time": 1764259199999, "quote_volume": 9185.8420174, "trades": 265, "taker_buy_base": 3203560.6, "taker_buy_quote": 5125.9584088 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.001608, "high": 0.001612, "low": 0.001606, "close": 0.001611, "volume": 3720639.9, "close_time": 1764262799999, "quote_volume": 5982.916256, "trades": 168, "taker_buy_base": 1593644.2, "taker_buy_quote": 2563.7990103 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.001609, "high": 0.001609, "low": 0.001598, "close": 0.001603, "volume": 3737495.9, "close_time": 1764266399999, "quote_volume": 5992.288476, "trades": 381, "taker_buy_base": 2388930.8, "taker_buy_quote": 3829.6216913 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.001605, "high": 0.001622, "low": 0.001605, "close": 0.001622, "volume": 8411051.2, "close_time": 1764269999999, "quote_volume": 13557.2509658, "trades": 401, "taker_buy_base": 2895921.9, "taker_buy_quote": 4672.0731453 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.001621, "high": 0.00163, "low": 0.001617, "close": 0.001624, "volume": 4896221.4, "close_time": 1764273599999, "quote_volume": 7942.5539131, "trades": 243, "taker_buy_base": 1703215.5, "taker_buy_quote": 2764.6317284 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.001624, "high": 0.001627, "low": 0.001617, "close": 0.001619, "volume": 1123470.2, "close_time": 1764277199999, "quote_volume": 1820.5385281, "trades": 120, "taker_buy_base": 589419.0, "taker_buy_quote": 954.7715434 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.00162, "high": 0.001624, "low": 0.001613, "close": 0.001614, "volume": 2429684.5, "close_time": 1764280799999, "quote_volume": 3929.5015002, "trades": 211, "taker_buy_base": 1589178.8, "taker_buy_quote": 2569.5098285 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.001614, "high": 0.001616, "low": 0.001565, "close": 0.001579, "volume": 24266015.2, "close_time": 1764284399999, "quote_volume": 38497.6658268, "trades": 1166, "taker_buy_base": 13884822.4, "taker_buy_quote": 22014.1663185 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.001579, "high": 0.00158, "low": 0.001571, "close": 0.001576, "volume": 6509908.0, "close_time": 1764287999999, "quote_volume": 10255.1090026, "trades": 457, "taker_buy_base": 4408170.4, "taker_buy_quote": 6943.7071786 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.001576, "high": 0.001578, "low": 0.001566, "close": 0.00157, "volume": 4396395.2, "close_time": 1764291599999, "quote_volume": 6908.2752936, "trades": 325, "taker_buy_base": 2433413.7, "taker_buy_quote": 3822.1892341 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.00157, "high": 0.00157, "low": 0.001559, "close": 0.001559, "volume": 2899799.7, "close_time": 1764295199999, "quote_volume": 4537.3705218, "trades": 282, "taker_buy_base": 1381319.9, "taker_buy_quote": 2160.4879242 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.001559, "high": 0.001559, "low": 0.001543, "close": 0.001554, "volume": 8468734.8, "close_time": 1764298799999, "quote_volume": 13143.5753049, "trades": 501, "taker_buy_base": 4354572.0, "taker_buy_quote": 6759.132726 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.001554, "high": 0.001554, "low": 0.001551, "close": 0.001551, "volume": 2906743.6, "close_time": 1764302399999, "quote_volume": 4510.5006764, "trades": 172, "taker_buy_base": 1796486.5, "taker_buy_quote": 2787.3855702 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.00155, "high": 0.001554, "low": 0.001545, "close": 0.00155, "volume": 2115034.7, "close_time": 1764305999999, "quote_volume": 3277.9694096, "trades": 128, "taker_buy_base": 1144063.3, "taker_buy_quote": 1772.6302795 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.00155, "high": 0.001553, "low": 0.001545, "close": 0.00155, "volume": 4631786.0, "close_time": 1764309599999, "quote_volume": 7180.4030969, "trades": 151, "taker_buy_base": 2277200.7, "taker_buy_quote": 3530.2755172 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.001549, "high": 0.00155, "low": 0.001541, "close": 0.001547, "volume": 2577801.8, "close_time": 1764313199999, "quote_volume": 3983.1203699, "trades": 227, "taker_buy_base": 1621336.6, "taker_buy_quote": 2505.7352591 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.001545, "high": 0.001557, "low": 0.001545, "close": 0.00155, "volume": 3579613.7, "close_time": 1764316799999, "quote_volume": 5553.0961087, "trades": 220, "taker_buy_base": 2321037.7, "taker_buy_quote": 3599.9962856 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.001552, "high": 0.001576, "low": 0.001552, "close": 0.001565, "volume": 10309476.5, "close_time": 1764320399999, "quote_volume": 16120.766705, "trades": 327, "taker_buy_base": 5069994.9, "taker_buy_quote": 7928.8715807 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.001566, "high": 0.001568, "low": 0.001562, "close": 0.001566, "volume": 1897289.5, "close_time": 1764323999999, "quote_volume": 2969.5159612, "trades": 126, "taker_buy_base": 1296927.0, "taker_buy_quote": 2029.7780763 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.001564, "high": 0.001571, "low": 0.001564, "close": 0.00157, "volume": 1794453.5, "close_time": 1764327599999, "quote_volume": 2813.6979882, "trades": 77, "taker_buy_base": 1169575.2, "taker_buy_quote": 1834.2647136 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.001569, "high": 0.00157, "low": 0.001551, "close": 0.001569, "volume": 7382691.6, "close_time": 1764331199999, "quote_volume": 11524.3984277, "trades": 284, "taker_buy_base": 2449461.2, "taker_buy_quote": 3829.6150971 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.001569, "high": 0.001573, "low": 0.001567, "close": 0.001567, "volume": 2609413.7, "close_time": 1764334799999, "quote_volume": 4098.4525402, "trades": 194, "taker_buy_base": 1094389.9, "taker_buy_quote": 1719.2532032 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.001567, "high": 0.001581, "low": 0.001561, "close": 0.001577, "volume": 6019953.0, "close_time": 1764338399999, "quote_volume": 9479.3753414, "trades": 394, "taker_buy_base": 3672284.5, "taker_buy_quote": 5785.4696791 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.001577, "high": 0.001579, "low": 0.00156, "close": 0.001564, "volume": 6756188.5, "close_time": 1764341999999, "quote_volume": 10607.0949848, "trades": 400, "taker_buy_base": 2000299.8, "taker_buy_quote": 3138.7104724 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.001565, "high": 0.001575, "low": 0.001559, "close": 0.00156, "volume": 9269205.2, "close_time": 1764345599999, "quote_volume": 14540.8340911, "trades": 415, "taker_buy_base": 2266156.6, "taker_buy_quote": 3552.7709211 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.001563, "high": 0.001563, "low": 0.001532, "close": 0.001537, "volume": 12672725.8, "close_time": 1764349199999, "quote_volume": 19530.8721531, "trades": 485, "taker_buy_base": 6312908.5, "taker_buy_quote": 9724.8578512 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.001537, "high": 0.001537, "low": 0.001519, "close": 0.001522, "volume": 8824306.0, "close_time": 1764352799999, "quote_volume": 13472.0064925, "trades": 547, "taker_buy_base": 4654431.7, "taker_buy_quote": 7107.5481091 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.001521, "high": 0.001527, "low": 0.001511, "close": 0.001526, "volume": 6699514.1, "close_time": 1764356399999, "quote_volume": 10179.6677473, "trades": 263, "taker_buy_base": 3004864.7, "taker_buy_quote": 4573.0062864 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.001527, "high": 0.00154, "low": 0.001524, "close": 0.001539, "volume": 3621630.4, "close_time": 1764359999999, "quote_volume": 5561.6241013, "trades": 157, "taker_buy_base": 2729622.8, "taker_buy_quote": 4193.4781372 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.001536, "high": 0.001543, "low": 0.001533, "close": 0.001543, "volume": 3579152.6, "close_time": 1764363599999, "quote_volume": 5502.520095, "trades": 170, "taker_buy_base": 2517564.9, "taker_buy_quote": 3871.7793 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.001543, "high": 0.001544, "low": 0.001534, "close": 0.001534, "volume": 2978280.6, "close_time": 1764367199999, "quote_volume": 4585.1200799, "trades": 116, "taker_buy_base": 996723.2, "taker_buy_quote": 1536.6604488 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.001532, "high": 0.001539, "low": 0.00153, "close": 0.001538, "volume": 3306992.8, "close_time": 1764370799999, "quote_volume": 5069.4661375, "trades": 153, "taker_buy_base": 1666968.0, "taker_buy_quote": 2556.7222305 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.00154, "high": 0.001544, "low": 0.00154, "close": 0.001542, "volume": 4136674.9, "close_time": 1764374399999, "quote_volume": 6377.9547794, "trades": 121, "taker_buy_base": 1002683.0, "taker_buy_quote": 1546.106949 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.001541, "high": 0.001544, "low": 0.001532, "close": 0.001539, "volume": 3252013.2, "close_time": 1764377999999, "quote_volume": 4999.94882, "trades": 313, "taker_buy_base": 1989843.5, "taker_buy_quote": 3059.3523179 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.001539, "high": 0.001546, "low": 0.001539, "close": 0.001544, "volume": 1942008.3, "close_time": 1764381599999, "quote_volume": 2994.5569837, "trades": 127, "taker_buy_base": 1151188.2, "taker_buy_quote": 1775.3828153 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.001543, "high": 0.001555, "low": 0.001543, "close": 0.001554, "volume": 3284579.2, "close_time": 1764385199999, "quote_volume": 5083.8299966, "trades": 271, "taker_buy_base": 1595363.7, "taker_buy_quote": 2471.5837373 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.001555, "high": 0.001564, "low": 0.001554, "close": 0.001559, "volume": 4195699.9, "close_time": 1764388799999, "quote_volume": 6543.970323, "trades": 332, "taker_buy_base": 2022283.3, "taker_buy_quote": 3153.3334835 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.001557, "high": 0.001558, "low": 0.001548, "close": 0.001556, "volume": 2427484.5, "close_time": 1764392399999, "quote_volume": 3768.922686, "trades": 258, "taker_buy_base": 1568285.6, "taker_buy_quote": 2434.7066215 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.001556, "high": 0.001556, "low": 0.001548, "close": 0.001551, "volume": 2167272.1, "close_time": 1764395999999, "quote_volume": 3362.501964, "trades": 126, "taker_buy_base": 1153502.4, "taker_buy_quote": 1788.5993453 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.001551, "high": 0.001556, "low": 0.001541, "close": 0.001549, "volume": 5830380.3, "close_time": 1764399599999, "quote_volume": 9026.8301946, "trades": 154, "taker_buy_base": 3164300.2, "taker_buy_quote": 4894.6107859 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.001549, "high": 0.00155, "low": 0.001541, "close": 0.001544, "volume": 4612537.9, "close_time": 1764403199999, "quote_volume": 7131.3534274, "trades": 399, "taker_buy_base": 2712761.4, "taker_buy_quote": 4195.275915 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.001543, "high": 0.00155, "low": 0.001536, "close": 0.001537, "volume": 5110471.3, "close_time": 1764406799999, "quote_volume": 7884.9417079, "trades": 225, "taker_buy_base": 2983016.5, "taker_buy_quote": 4609.814215 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.001538, "high": 0.001541, "low": 0.001526, "close": 0.001529, "volume": 5018732.6, "close_time": 1764410399999, "quote_volume": 7695.4353435, "trades": 526, "taker_buy_base": 3317130.1, "taker_buy_quote": 5085.9706533 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.001529, "high": 0.001534, "low": 0.001525, "close": 0.00153, "volume": 3335463.0, "close_time": 1764413999999, "quote_volume": 5099.5144795, "trades": 273, "taker_buy_base": 2321773.9, "taker_buy_quote": 3550.6690036 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.00153, "high": 0.001535, "low": 0.001525, "close": 0.001534, "volume": 4069211.7, "close_time": 1764417599999, "quote_volume": 6222.7325662, "trades": 252, "taker_buy_base": 1875785.4, "taker_buy_quote": 2871.9127317 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.001534, "high": 0.001535, "low": 0.001526, "close": 0.001527, "volume": 769157.2, "close_time": 1764421199999, "quote_volume": 1175.7934341, "trades": 92, "taker_buy_base": 363898.4, "taker_buy_quote": 556.2402572 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.001526, "high": 0.001526, "low": 0.001521, "close": 0.001522, "volume": 2394424.9, "close_time": 1764424799999, "quote_volume": 3648.1537169, "trades": 244, "taker_buy_base": 1629239.6, "taker_buy_quote": 2482.466071 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.001521, "high": 0.001524, "low": 0.001517, "close": 0.001522, "volume": 3040020.1, "close_time": 1764428399999, "quote_volume": 4620.7458189, "trades": 192, "taker_buy_base": 1751427.3, "taker_buy_quote": 2662.6481887 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.001521, "high": 0.001527, "low": 0.001517, "close": 0.001522, "volume": 3226000.4, "close_time": 1764431999999, "quote_volume": 4909.3305776, "trades": 216, "taker_buy_base": 1900948.6, "taker_buy_quote": 2892.8920891 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.001521, "high": 0.001528, "low": 0.001511, "close": 0.001526, "volume": 24387878.6, "close_time": 1764435599999, "quote_volume": 37062.3526841, "trades": 574, "taker_buy_base": 15057444.1, "taker_buy_quote": 22871.2278076 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.001525, "high": 0.001525, "low": 0.001501, "close": 0.001502, "volume": 6268932.1, "close_time": 1764439199999, "quote_volume": 9467.8629514, "trades": 460, "taker_buy_base": 2851991.6, "taker_buy_quote": 4306.1167038 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.001502, "high": 0.001502, "low": 0.001489, "close": 0.001498, "volume": 10628928.0, "close_time": 1764442799999, "quote_volume": 15883.3750481, "trades": 762, "taker_buy_base": 7094737.9, "taker_buy_quote": 10602.1414772 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.001498, "high": 0.001502, "low": 0.001494, "close": 0.001496, "volume": 2623121.3, "close_time": 1764446399999, "quote_volume": 3929.1514676, "trades": 150, "taker_buy_base": 1572273.8, "taker_buy_quote": 2354.1815414 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.001495, "high": 0.001495, "low": 0.001486, "close": 0.001492, "volume": 4688746.4, "close_time": 1764449999999, "quote_volume": 6981.7785386, "trades": 293, "taker_buy_base": 3270004.6, "taker_buy_quote": 4868.6947447 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.001493, "high": 0.001494, "low": 0.001487, "close": 0.001493, "volume": 1830731.3, "close_time": 1764453599999, "quote_volume": 2727.0190427, "trades": 177, "taker_buy_base": 1079913.7, "taker_buy_quote": 1608.5526244 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.001493, "high": 0.001494, "low": 0.001489, "close": 0.001491, "volume": 653214.2, "close_time": 1764457199999, "quote_volume": 974.436746, "trades": 91, "taker_buy_base": 438372.2, "taker_buy_quote": 653.9125539 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.001493, "high": 0.001495, "low": 0.001486, "close": 0.001493, "volume": 2366333.0, "close_time": 1764460799999, "quote_volume": 3528.6542834, "trades": 178, "taker_buy_base": 1711828.1, "taker_buy_quote": 2552.3797133 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.001491, "high": 0.001496, "low": 0.001485, "close": 0.001492, "volume": 12416176.3, "close_time": 1764464399999, "quote_volume": 18507.8593456, "trades": 543, "taker_buy_base": 8977585.8, "taker_buy_quote": 13384.4222216 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.001492, "high": 0.001499, "low": 0.001491, "close": 0.001499, "volume": 2423560.8, "close_time": 1764467999999, "quote_volume": 3622.5183817, "trades": 237, "taker_buy_base": 1969206.9, "taker_buy_quote": 2942.7998692 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.001498, "high": 0.001514, "low": 0.001497, "close": 0.001499, "volume": 7461781.4, "close_time": 1764471599999, "quote_volume": 11244.0858884, "trades": 368, "taker_buy_base": 4689451.7, "taker_buy_quote": 7063.8776944 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.001499, "high": 0.001504, "low": 0.001488, "close": 0.001504, "volume": 4731047.5, "close_time": 1764475199999, "quote_volume": 7079.3890787, "trades": 474, "taker_buy_base": 3245202.7, "taker_buy_quote": 4854.8398073 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.001504, "high": 0.001505, "low": 0.0015, "close": 0.001502, "volume": 2220804.5, "close_time": 1764478799999, "quote_volume": 3336.1233315, "trades": 220, "taker_buy_base": 1341795.9, "taker_buy_quote": 2015.6259576 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.001502, "high": 0.001502, "low": 0.00149, "close": 0.00149, "volume": 3667467.3, "close_time": 1764482399999, "quote_volume": 5480.7106209, "trades": 367, "taker_buy_base": 1958010.0, "taker_buy_quote": 2925.4106562 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.00149, "high": 0.001497, "low": 0.001488, "close": 0.001494, "volume": 1185942.2, "close_time": 1764485999999, "quote_volume": 1770.3076458, "trades": 136, "taker_buy_base": 751715.7, "taker_buy_quote": 1121.867088 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.001494, "high": 0.001497, "low": 0.001493, "close": 0.001496, "volume": 1331337.0, "close_time": 1764489599999, "quote_volume": 1990.7552697, "trades": 80, "taker_buy_base": 709923.2, "taker_buy_quote": 1061.6820308 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.001496, "high": 0.001503, "low": 0.001492, "close": 0.001495, "volume": 2524849.2, "close_time": 1764493199999, "quote_volume": 3779.9566105, "trades": 106, "taker_buy_base": 1012555.4, "taker_buy_quote": 1516.8870652 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.001494, "high": 0.001497, "low": 0.001488, "close": 0.001488, "volume": 4994876.0, "close_time": 1764496799999, "quote_volume": 7455.9426006, "trades": 183, "taker_buy_base": 2091799.6, "taker_buy_quote": 3121.7062878 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001483, "close": 0.001486, "volume": 3923373.2, "close_time": 1764500399999, "quote_volume": 5828.4720474, "trades": 143, "taker_buy_base": 2167349.9, "taker_buy_quote": 3219.5394768 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.001485, "high": 0.001486, "low": 0.001481, "close": 0.001484, "volume": 2964590.5, "close_time": 1764503999999, "quote_volume": 4398.4145469, "trades": 213, "taker_buy_base": 1845773.2, "taker_buy_quote": 2738.1566359 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.001483, "high": 0.001495, "low": 0.001481, "close": 0.001492, "volume": 3020304.5, "close_time": 1764507599999, "quote_volume": 4490.5575505, "trades": 159, "taker_buy_base": 1661711.0, "taker_buy_quote": 2470.657447 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.001492, "high": 0.001504, "low": 0.001492, "close": 0.001502, "volume": 2860439.4, "close_time": 1764511199999, "quote_volume": 4290.8418287, "trades": 127, "taker_buy_base": 1408418.4, "taker_buy_quote": 2112.0287677 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.001503, "high": 0.001503, "low": 0.001493, "close": 0.001493, "volume": 1255264.9, "close_time": 1764514799999, "quote_volume": 1879.7889028, "trades": 77, "taker_buy_base": 224428.8, "taker_buy_quote": 336.4558186 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.001493, "high": 0.001495, "low": 0.001488, "close": 0.001493, "volume": 1648242.6, "close_time": 1764518399999, "quote_volume": 2459.2439824, "trades": 105, "taker_buy_base": 770447.1, "taker_buy_quote": 1150.2110658 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.001495, "high": 0.001508, "low": 0.001493, "close": 0.001506, "volume": 9432379.4, "close_time": 1764521999999, "quote_volume": 14164.1806676, "trades": 122, "taker_buy_base": 5726238.2, "taker_buy_quote": 8603.0030241 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.001504, "high": 0.001511, "low": 0.001502, "close": 0.00151, "volume": 1853899.8, "close_time": 1764525599999, "quote_volume": 2790.4430536, "trades": 159, "taker_buy_base": 1177824.2, "taker_buy_quote": 1773.8848479 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.00151, "high": 0.001511, "low": 0.001505, "close": 0.001506, "volume": 1841827.9, "close_time": 1764529199999, "quote_volume": 2775.7827086, "trades": 144, "taker_buy_base": 594162.6, "taker_buy_quote": 895.5955768 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.001507, "high": 0.001511, "low": 0.001507, "close": 0.001511, "volume": 1585594.5, "close_time": 1764532799999, "quote_volume": 2391.4538156, "trades": 72, "taker_buy_base": 738033.5, "taker_buy_quote": 1113.4883762 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.001511, "high": 0.001519, "low": 0.001511, "close": 0.001513, "volume": 3563743.4, "close_time": 1764536399999, "quote_volume": 5397.8203944, "trades": 172, "taker_buy_base": 2192749.1, "taker_buy_quote": 3320.1311679 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.001513, "high": 0.001514, "low": 0.001509, "close": 0.001513, "volume": 1166907.6, "close_time": 1764539999999, "quote_volume": 1764.1857557, "trades": 51, "taker_buy_base": 315416.4, "taker_buy_quote": 477.2365657 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.001512, "high": 0.001515, "low": 0.001504, "close": 0.001509, "volume": 2102644.6, "close_time": 1764543599999, "quote_volume": 3173.4336397, "trades": 90, "taker_buy_base": 1272348.2, "taker_buy_quote": 1919.1608397 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.001509, "high": 0.001511, "low": 0.001491, "close": 0.001491, "volume": 3386463.8, "close_time": 1764547199999, "quote_volume": 5077.5626696, "trades": 287, "taker_buy_base": 1301339.3, "taker_buy_quote": 1949.6464225 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.001491, "high": 0.001493, "low": 0.001401, "close": 0.001407, "volume": 41342675.6, "close_time": 1764550799999, "quote_volume": 59380.1644351, "trades": 1483, "taker_buy_base": 19777136.7, "taker_buy_quote": 28415.4659691 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.001408, "high": 0.001428, "low": 0.001402, "close": 0.001414, "volume": 15039685.8, "close_time": 1764554399999, "quote_volume": 21357.9857192, "trades": 606, "taker_buy_base": 7653868.6, "taker_buy_quote": 10876.6009695 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.001414, "high": 0.001418, "low": 0.001402, "close": 0.001402, "volume": 6267144.3, "close_time": 1764557999999, "quote_volume": 8846.2408832, "trades": 387, "taker_buy_base": 2071395.6, "taker_buy_quote": 2925.4696263 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.001401, "high": 0.001403, "low": 0.001394, "close": 0.001399, "volume": 6650075.0, "close_time": 1764561599999, "quote_volume": 9301.0189161, "trades": 254, "taker_buy_base": 3507774.2, "taker_buy_quote": 4906.7060634 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.001399, "high": 0.001399, "low": 0.001385, "close": 0.001387, "volume": 13030740.4, "close_time": 1764565199999, "quote_volume": 18137.3716548, "trades": 558, "taker_buy_base": 5374582.8, "taker_buy_quote": 7480.8579733 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.001387, "high": 0.001394, "low": 0.001386, "close": 0.001392, "volume": 4301096.1, "close_time": 1764568799999, "quote_volume": 5975.5234205, "trades": 144, "taker_buy_base": 1344951.7, "taker_buy_quote": 1869.7446751 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.001392, "high": 0.001399, "low": 0.00139, "close": 0.001398, "volume": 5216483.9, "close_time": 1764572399999, "quote_volume": 7273.6061215, "trades": 178, "taker_buy_base": 3897780.7, "taker_buy_quote": 5434.9614083 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.001396, "high": 0.001403, "low": 0.001395, "close": 0.001401, "volume": 5124320.9, "close_time": 1764575999999, "quote_volume": 7170.8946213, "trades": 122, "taker_buy_base": 2980658.4, "taker_buy_quote": 4173.0920001 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.001399, "high": 0.001404, "low": 0.001394, "close": 0.001403, "volume": 9855554.9, "close_time": 1764579599999, "quote_volume": 13802.6628482, "trades": 483, "taker_buy_base": 4227882.9, "taker_buy_quote": 5919.2792437 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.001402, "high": 0.001407, "low": 0.0014, "close": 0.0014, "volume": 2716892.0, "close_time": 1764583199999, "quote_volume": 3814.7041926, "trades": 139, "taker_buy_base": 1339621.1, "taker_buy_quote": 1880.5527871 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0014, "high": 0.001415, "low": 0.001398, "close": 0.00141, "volume": 14825653.5, "close_time": 1764586799999, "quote_volume": 20834.023516, "trades": 297, "taker_buy_base": 8094056.3, "taker_buy_quote": 11388.0538691 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.001407, "high": 0.001407, "low": 0.001394, "close": 0.001399, "volume": 6785295.8, "close_time": 1764590399999, "quote_volume": 9494.1735335, "trades": 301, "taker_buy_base": 4748117.1, "taker_buy_quote": 6643.5015599 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.001398, "high": 0.001399, "low": 0.001369, "close": 0.00139, "volume": 13061015.8, "close_time": 1764593999999, "quote_volume": 18084.0605844, "trades": 803, "taker_buy_base": 6175456.9, "taker_buy_quote": 8555.2873703 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.001389, "high": 0.001396, "low": 0.001384, "close": 0.001388, "volume": 4991129.0, "close_time": 1764597599999, "quote_volume": 6936.7267797, "trades": 401, "taker_buy_base": 3077562.5, "taker_buy_quote": 4276.9271653 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.001386, "high": 0.001401, "low": 0.001384, "close": 0.001393, "volume": 4456866.1, "close_time": 1764601199999, "quote_volume": 6199.208789, "trades": 284, "taker_buy_base": 2988006.8, "taker_buy_quote": 4157.2656641 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.001393, "high": 0.001394, "low": 0.001357, "close": 0.001376, "volume": 15977941.0, "close_time": 1764604799999, "quote_volume": 21950.1716712, "trades": 845, "taker_buy_base": 8477140.3, "taker_buy_quote": 11628.5263801 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.001375, "high": 0.001377, "low": 0.001364, "close": 0.001365, "volume": 5101657.0, "close_time": 1764608399999, "quote_volume": 6982.7085592, "trades": 387, "taker_buy_base": 2914885.2, "taker_buy_quote": 3988.2958305 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.001365, "high": 0.001375, "low": 0.001363, "close": 0.001363, "volume": 10571375.7, "close_time": 1764611999999, "quote_volume": 14469.7061679, "trades": 285, "taker_buy_base": 3557344.4, "taker_buy_quote": 4872.5677761 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.001363, "high": 0.001371, "low": 0.001361, "close": 0.001367, "volume": 5369603.1, "close_time": 1764615599999, "quote_volume": 7326.6748681, "trades": 285, "taker_buy_base": 2800013.7, "taker_buy_quote": 3822.6935613 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.001367, "high": 0.001368, "low": 0.00136, "close": 0.001368, "volume": 2927357.2, "close_time": 1764619199999, "quote_volume": 3996.9092065, "trades": 166, "taker_buy_base": 1449814.0, "taker_buy_quote": 1980.4617703 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.001368, "high": 0.00138, "low": 0.001368, "close": 0.001375, "volume": 3352978.8, "close_time": 1764622799999, "quote_volume": 4612.5186156, "trades": 192, "taker_buy_base": 2025742.1, "taker_buy_quote": 2785.5915215 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.001375, "high": 0.001406, "low": 0.001375, "close": 0.001386, "volume": 27187174.9, "close_time": 1764626399999, "quote_volume": 37847.2369543, "trades": 1208, "taker_buy_base": 14607107.7, "taker_buy_quote": 20311.6142432 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.001387, "high": 0.001393, "low": 0.001372, "close": 0.001376, "volume": 59830494.0, "close_time": 1764629999999, "quote_volume": 82804.5952037, "trades": 1433, "taker_buy_base": 19322862.9, "taker_buy_quote": 26785.1020005 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.001376, "high": 0.001386, "low": 0.001374, "close": 0.00138, "volume": 26751654.2, "close_time": 1764633599999, "quote_volume": 36918.0992263, "trades": 582, "taker_buy_base": 17671535.1, "taker_buy_quote": 24375.330092 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001379, "high": 0.001382, "low": 0.001373, "close": 0.001376, "volume": 3839420.8, "close_time": 1764637199999, "quote_volume": 5284.5013253, "trades": 204, "taker_buy_base": 2301564.7, "taker_buy_quote": 3166.9866111 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.001376, "high": 0.001389, "low": 0.001369, "close": 0.001371, "volume": 4954845.0, "close_time": 1764640799999, "quote_volume": 6827.1813159, "trades": 286, "taker_buy_base": 2211439.7, "taker_buy_quote": 3048.2894945 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.00137, "high": 0.00137, "low": 0.001364, "close": 0.001365, "volume": 3060031.8, "close_time": 1764644399999, "quote_volume": 4185.0045518, "trades": 209, "taker_buy_base": 1478969.5, "taker_buy_quote": 2023.2860397 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.001364, "high": 0.001365, "low": 0.001355, "close": 0.001364, "volume": 3706543.2, "close_time": 1764647999999, "quote_volume": 5045.4545876, "trades": 180, "taker_buy_base": 1595710.3, "taker_buy_quote": 2171.8398109 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.001366, "high": 0.001367, "low": 0.001363, "close": 0.001363, "volume": 2925938.7, "close_time": 1764651599999, "quote_volume": 3995.1266526, "trades": 83, "taker_buy_base": 1798678.6, "taker_buy_quote": 2456.3912244 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.001362, "high": 0.001367, "low": 0.00136, "close": 0.001367, "volume": 1856008.9, "close_time": 1764655199999, "quote_volume": 2531.5764018, "trades": 110, "taker_buy_base": 1032359.2, "taker_buy_quote": 1409.0586231 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.001366, "high": 0.00137, "low": 0.001363, "close": 0.001369, "volume": 1730100.2, "close_time": 1764658799999, "quote_volume": 2366.1183273, "trades": 79, "taker_buy_base": 1000626.0, "taker_buy_quote": 1368.715719 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.00137, "high": 0.001376, "low": 0.001368, "close": 0.001375, "volume": 5572239.6, "close_time": 1764662399999, "quote_volume": 7652.1279787, "trades": 113, "taker_buy_base": 3406708.7, "taker_buy_quote": 4679.2727541 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001375, "high": 0.001375, "low": 0.001363, "close": 0.001369, "volume": 2596255.7, "close_time": 1764665999999, "quote_volume": 3551.6558249, "trades": 136, "taker_buy_base": 918253.9, "taker_buy_quote": 1256.2884327 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.001368, "high": 0.001374, "low": 0.001367, "close": 0.001373, "volume": 1943793.5, "close_time": 1764669599999, "quote_volume": 2664.919888, "trades": 73, "taker_buy_base": 837674.1, "taker_buy_quote": 1148.9826826 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.001372, "high": 0.001383, "low": 0.001372, "close": 0.001378, "volume": 1235237.4, "close_time": 1764673199999, "quote_volume": 1700.5337339, "trades": 76, "taker_buy_base": 496322.5, "taker_buy_quote": 682.8712942 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.001378, "high": 0.001378, "low": 0.001373, "close": 0.001376, "volume": 2115711.6, "close_time": 1764676799999, "quote_volume": 2911.7780777, "trades": 77, "taker_buy_base": 1086317.5, "taker_buy_quote": 1495.3977453 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001377, "high": 0.001378, "low": 0.001372, "close": 0.001374, "volume": 2714847.0, "close_time": 1764680399999, "quote_volume": 3729.780198, "trades": 80, "taker_buy_base": 897965.3, "taker_buy_quote": 1234.1250526 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.001375, "high": 0.001384, "low": 0.001374, "close": 0.001384, "volume": 7061203.4, "close_time": 1764683999999, "quote_volume": 9743.2858367, "trades": 167, "taker_buy_base": 5700925.3, "taker_buy_quote": 7864.932095 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.001383, "high": 0.001405, "low": 0.001382, "close": 0.001405, "volume": 8480167.2, "close_time": 1764687599999, "quote_volume": 11829.8405996, "trades": 267, "taker_buy_base": 4246959.3, "taker_buy_quote": 5924.6897944 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.001405, "high": 0.001444, "low": 0.001405, "close": 0.001443, "volume": 18285859.4, "close_time": 1764691199999, "quote_volume": 26091.4904823, "trades": 522, "taker_buy_base": 10199160.5, "taker_buy_quote": 14566.8541323 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.001443, "high": 0.001449, "low": 0.001439, "close": 0.001445, "volume": 12876940.7, "close_time": 1764694799999, "quote_volume": 18595.926947, "trades": 386, "taker_buy_base": 6328663.5, "taker_buy_quote": 9145.2194999 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.001445, "high": 0.001457, "low": 0.001443, "close": 0.001451, "volume": 5080745.7, "close_time": 1764698399999, "quote_volume": 7367.6993984, "trades": 199, "taker_buy_base": 3868883.5, "taker_buy_quote": 5612.046966 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.001452, "high": 0.001464, "low": 0.001452, "close": 0.001461, "volume": 5249392.0, "close_time": 1764701999999, "quote_volume": 7655.2453026, "trades": 166, "taker_buy_base": 3750642.8, "taker_buy_quote": 5470.9696914 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.001461, "high": 0.001466, "low": 0.00146, "close": 0.001461, "volume": 1773610.2, "close_time": 1764705599999, "quote_volume": 2594.8855444, "trades": 97, "taker_buy_base": 1078541.4, "taker_buy_quote": 1578.3714433 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.001461, "high": 0.001461, "low": 0.001441, "close": 0.001444, "volume": 5957027.6, "close_time": 1764709199999, "quote_volume": 8639.7240044, "trades": 251, "taker_buy_base": 3185711.9, "taker_buy_quote": 4623.1277857 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.001444, "high": 0.001451, "low": 0.001441, "close": 0.001451, "volume": 2405008.0, "close_time": 1764712799999, "quote_volume": 3479.3167466, "trades": 142, "taker_buy_base": 1526818.8, "taker_buy_quote": 2209.3473754 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.001452, "high": 0.001454, "low": 0.001448, "close": 0.001451, "volume": 1936944.8, "close_time": 1764716399999, "quote_volume": 2810.1300759, "trades": 70, "taker_buy_base": 1254618.3, "taker_buy_quote": 1820.3222858 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.001452, "high": 0.001453, "low": 0.001439, "close": 0.001445, "volume": 4773199.2, "close_time": 1764719999999, "quote_volume": 6887.9974722, "trades": 172, "taker_buy_base": 2693591.2, "taker_buy_quote": 3881.0552994 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.001446, "high": 0.001447, "low": 0.001439, "close": 0.001443, "volume": 1829952.4, "close_time": 1764723599999, "quote_volume": 2643.2150483, "trades": 114, "taker_buy_base": 512167.7, "taker_buy_quote": 739.8862128 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.001442, "high": 0.001443, "low": 0.001429, "close": 0.001431, "volume": 36361591.3, "close_time": 1764727199999, "quote_volume": 52183.1513159, "trades": 335, "taker_buy_base": 11551636.9, "taker_buy_quote": 16562.404458 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.00143, "high": 0.001441, "low": 0.001427, "close": 0.001433, "volume": 12134117.9, "close_time": 1764730799999, "quote_volume": 17405.4949269, "trades": 389, "taker_buy_base": 3091576.3, "taker_buy_quote": 4435.8570979 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.001433, "high": 0.001439, "low": 0.001428, "close": 0.001432, "volume": 6659635.5, "close_time": 1764734399999, "quote_volume": 9543.969983, "trades": 320, "taker_buy_base": 1984639.7, "taker_buy_quote": 2845.5058257 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.001431, "high": 0.00144, "low": 0.001425, "close": 0.001434, "volume": 19749713.6, "close_time": 1764737999999, "quote_volume": 28300.1027839, "trades": 547, "taker_buy_base": 10755433.7, "taker_buy_quote": 15409.0251029 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.001434, "high": 0.001438, "low": 0.00143, "close": 0.001436, "volume": 7571782.5, "close_time": 1764741599999, "quote_volume": 10866.4360233, "trades": 287, "taker_buy_base": 2760456.4, "taker_buy_quote": 3961.3814056 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.001436, "high": 0.001451, "low": 0.001435, "close": 0.001444, "volume": 13302278.9, "close_time": 1764745199999, "quote_volume": 19217.6362611, "trades": 454, "taker_buy_base": 8013092.8, "taker_buy_quote": 11579.3258082 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.001444, "high": 0.001447, "low": 0.00144, "close": 0.001441, "volume": 5393566.2, "close_time": 1764748799999, "quote_volume": 7780.0843398, "trades": 148, "taker_buy_base": 1885378.8, "taker_buy_quote": 2719.8131838 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00144, "high": 0.001446, "low": 0.001439, "close": 0.001441, "volume": 4943525.8, "close_time": 1764752399999, "quote_volume": 7129.4315276, "trades": 135, "taker_buy_base": 2247208.9, "taker_buy_quote": 3242.0886484 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.00144, "high": 0.001441, "low": 0.001429, "close": 0.001437, "volume": 4220939.4, "close_time": 1764755999999, "quote_volume": 6059.4803405, "trades": 194, "taker_buy_base": 1809750.2, "taker_buy_quote": 2599.2575888 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.001436, "high": 0.00144, "low": 0.001432, "close": 0.001432, "volume": 1648424.1, "close_time": 1764759599999, "quote_volume": 2366.6413339, "trades": 93, "taker_buy_base": 746870.6, "taker_buy_quote": 1073.1857843 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.001433, "high": 0.001437, "low": 0.001427, "close": 0.001435, "volume": 7604507.2, "close_time": 1764763199999, "quote_volume": 10887.573873, "trades": 160, "taker_buy_base": 1937030.1, "taker_buy_quote": 2769.8723299 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.001436, "high": 0.001441, "low": 0.001432, "close": 0.001438, "volume": 7492544.5, "close_time": 1764766799999, "quote_volume": 10765.5770345, "trades": 177, "taker_buy_base": 1993702.4, "taker_buy_quote": 2867.0162739 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.001438, "high": 0.001449, "low": 0.001437, "close": 0.001437, "volume": 7949306.1, "close_time": 1764770399999, "quote_volume": 11481.5986221, "trades": 181, "taker_buy_base": 4348492.3, "taker_buy_quote": 6279.4793573 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.001436, "high": 0.001452, "low": 0.001412, "close": 0.001429, "volume": 20457262.9, "close_time": 1764773999999, "quote_volume": 29287.5297406, "trades": 615, "taker_buy_base": 10170220.5, "taker_buy_quote": 14543.7062963 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.001429, "high": 0.001437, "low": 0.001426, "close": 0.001434, "volume": 2832683.5, "close_time": 1764777599999, "quote_volume": 4053.3603315, "trades": 146, "taker_buy_base": 1368441.6, "taker_buy_quote": 1959.4197864 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.001435, "high": 0.001439, "low": 0.001421, "close": 0.001426, "volume": 6102478.1, "close_time": 1764781199999, "quote_volume": 8728.4864605, "trades": 266, "taker_buy_base": 1724551.6, "taker_buy_quote": 2467.3344024 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.001425, "high": 0.001437, "low": 0.001425, "close": 0.001435, "volume": 4207258.3, "close_time": 1764784799999, "quote_volume": 6023.1850779, "trades": 171, "taker_buy_base": 2163274.6, "taker_buy_quote": 3096.6962752 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.001435, "high": 0.001442, "low": 0.001433, "close": 0.001436, "volume": 4232869.4, "close_time": 1764788399999, "quote_volume": 6089.7178858, "trades": 135, "taker_buy_base": 2363492.4, "taker_buy_quote": 3401.1324949 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.001435, "high": 0.001441, "low": 0.001433, "close": 0.001439, "volume": 1827942.3, "close_time": 1764791999999, "quote_volume": 2626.3348619, "trades": 108, "taker_buy_base": 871086.0, "taker_buy_quote": 1252.2413519 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00144, "high": 0.00145, "low": 0.001439, "close": 0.001443, "volume": 10020802.4, "close_time": 1764795599999, "quote_volume": 14448.8307043, "trades": 480, "taker_buy_base": 4724038.5, "taker_buy_quote": 6815.1628225 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.001445, "high": 0.001461, "low": 0.001442, "close": 0.001459, "volume": 5799130.3, "close_time": 1764799199999, "quote_volume": 8436.583119, "trades": 328, "taker_buy_base": 1839497.6, "taker_buy_quote": 2674.351073 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.001459, "high": 0.001466, "low": 0.001453, "close": 0.001461, "volume": 8087483.2, "close_time": 1764802799999, "quote_volume": 11793.869435, "trades": 240, "taker_buy_base": 3573366.9, "taker_buy_quote": 5213.3880422 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.001458, "high": 0.001465, "low": 0.001458, "close": 0.001458, "volume": 3039807.6, "close_time": 1764806399999, "quote_volume": 4443.4439092, "trades": 119, "taker_buy_base": 1690112.2, "taker_buy_quote": 2470.3650916 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.001459, "high": 0.001462, "low": 0.001455, "close": 0.001457, "volume": 3293142.3, "close_time": 1764809999999, "quote_volume": 4803.5607612, "trades": 134, "taker_buy_base": 1306235.5, "taker_buy_quote": 1904.8893072 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.001457, "high": 0.001471, "low": 0.001456, "close": 0.001458, "volume": 4227560.7, "close_time": 1764813599999, "quote_volume": 6194.5622801, "trades": 278, "taker_buy_base": 2018263.6, "taker_buy_quote": 2958.0391464 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.001458, "high": 0.001465, "low": 0.001457, "close": 0.00146, "volume": 4500909.9, "close_time": 1764817199999, "quote_volume": 6580.6546576, "trades": 174, "taker_buy_base": 2052993.0, "taker_buy_quote": 3000.8649652 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.00146, "high": 0.001463, "low": 0.001449, "close": 0.001451, "volume": 6842513.3, "close_time": 1764820799999, "quote_volume": 9959.9697691, "trades": 254, "taker_buy_base": 2894770.5, "taker_buy_quote": 4210.6029232 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.001451, "high": 0.001455, "low": 0.001448, "close": 0.00145, "volume": 9697001.5, "close_time": 1764824399999, "quote_volume": 14077.8240277, "trades": 244, "taker_buy_base": 3082339.0, "taker_buy_quote": 4473.4994545 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.00145, "high": 0.001451, "low": 0.001444, "close": 0.001447, "volume": 4743154.8, "close_time": 1764827999999, "quote_volume": 6865.5106854, "trades": 227, "taker_buy_base": 2016810.4, "taker_buy_quote": 2918.9553208 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.001447, "high": 0.001454, "low": 0.001447, "close": 0.001453, "volume": 1181868.4, "close_time": 1764831599999, "quote_volume": 1714.8644657, "trades": 67, "taker_buy_base": 498480.1, "taker_buy_quote": 723.2513213 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.001452, "high": 0.001453, "low": 0.001447, "close": 0.001451, "volume": 1570927.3, "close_time": 1764835199999, "quote_volume": 2277.4173435, "trades": 85, "taker_buy_base": 1090997.6, "taker_buy_quote": 1581.6107964 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.00145, "high": 0.001451, "low": 0.001447, "close": 0.001448, "volume": 424563.4, "close_time": 1764838799999, "quote_volume": 615.5144525, "trades": 46, "taker_buy_base": 108653.0, "taker_buy_quote": 157.4545136 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.001448, "high": 0.001463, "low": 0.001447, "close": 0.001459, "volume": 4882562.0, "close_time": 1764842399999, "quote_volume": 7116.2877403, "trades": 121, "taker_buy_base": 3343848.4, "taker_buy_quote": 4874.6590407 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.001459, "high": 0.001461, "low": 0.001455, "close": 0.001457, "volume": 2071072.5, "close_time": 1764845999999, "quote_volume": 3022.122423, "trades": 112, "taker_buy_base": 1011991.9, "taker_buy_quote": 1477.1581013 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.001456, "high": 0.001456, "low": 0.001449, "close": 0.001452, "volume": 1740734.1, "close_time": 1764849599999, "quote_volume": 2529.217568, "trades": 92, "taker_buy_base": 554333.8, "taker_buy_quote": 805.3680752 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.001452, "high": 0.001454, "low": 0.001447, "close": 0.001451, "volume": 2354135.8, "close_time": 1764853199999, "quote_volume": 3411.1798461, "trades": 112, "taker_buy_base": 1255818.9, "taker_buy_quote": 1819.736228 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.001449, "high": 0.001451, "low": 0.001433, "close": 0.001436, "volume": 11267019.5, "close_time": 1764856799999, "quote_volume": 16232.5308778, "trades": 250, "taker_buy_base": 2290570.8, "taker_buy_quote": 3310.36696 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.001436, "high": 0.001437, "low": 0.001422, "close": 0.001423, "volume": 11315078.4, "close_time": 1764860399999, "quote_volume": 16180.0934335, "trades": 363, "taker_buy_base": 5922274.6, "taker_buy_quote": 8476.957507 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.001424, "high": 0.00145, "low": 0.001423, "close": 0.001444, "volume": 6116715.0, "close_time": 1764863999999, "quote_volume": 8785.8869207, "trades": 240, "taker_buy_base": 4096973.0, "taker_buy_quote": 5880.6180551 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.001444, "high": 0.001449, "low": 0.001431, "close": 0.001433, "volume": 11550586.9, "close_time": 1764867599999, "quote_volume": 16619.6098896, "trades": 296, "taker_buy_base": 4221693.9, "taker_buy_quote": 6078.7263259 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.001433, "high": 0.001434, "low": 0.00142, "close": 0.001427, "volume": 4520838.2, "close_time": 1764871199999, "quote_volume": 6442.2043481, "trades": 187, "taker_buy_base": 2635340.7, "taker_buy_quote": 3753.9120274 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.001429, "high": 0.001435, "low": 0.001424, "close": 0.001425, "volume": 4291986.4, "close_time": 1764874799999, "quote_volume": 6132.5174016, "trades": 177, "taker_buy_base": 1671021.7, "taker_buy_quote": 2390.2431663 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.001426, "high": 0.001427, "low": 0.001395, "close": 0.00142, "volume": 16391371.7, "close_time": 1764878399999, "quote_volume": 23172.1417461, "trades": 404, "taker_buy_base": 6489311.3, "taker_buy_quote": 9183.1474439 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00142, "high": 0.001428, "low": 0.001416, "close": 0.001427, "volume": 3500806.0, "close_time": 1764881999999, "quote_volume": 4979.8387485, "trades": 148, "taker_buy_base": 1822287.4, "taker_buy_quote": 2593.2991825 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.001427, "high": 0.001429, "low": 0.001418, "close": 0.001419, "volume": 2355227.4, "close_time": 1764885599999, "quote_volume": 3357.0517549, "trades": 151, "taker_buy_base": 828455.7, "taker_buy_quote": 1180.2414145 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.00142, "high": 0.001421, "low": 0.001414, "close": 0.001421, "volume": 8267677.1, "close_time": 1764889199999, "quote_volume": 11726.6919973, "trades": 223, "taker_buy_base": 3206465.1, "taker_buy_quote": 4548.7077479 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.001419, "high": 0.00142, "low": 0.001412, "close": 0.001415, "volume": 924735.4, "close_time": 1764892799999, "quote_volume": 1309.1816665, "trades": 60, "taker_buy_base": 169090.5, "taker_buy_quote": 239.4603985 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.001415, "high": 0.001424, "low": 0.001415, "close": 0.001418, "volume": 1987905.4, "close_time": 1764896399999, "quote_volume": 2819.1592064, "trades": 76, "taker_buy_base": 1577636.5, "taker_buy_quote": 2237.9313419 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.001417, "high": 0.001422, "low": 0.001417, "close": 0.00142, "volume": 981142.5, "close_time": 1764899999999, "quote_volume": 1393.0373034, "trades": 52, "taker_buy_base": 503838.4, "taker_buy_quote": 715.4401862 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.00142, "high": 0.001426, "low": 0.001418, "close": 0.001424, "volume": 1797659.5, "close_time": 1764903599999, "quote_volume": 2555.2526753, "trades": 96, "taker_buy_base": 639341.3, "taker_buy_quote": 909.914997 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.001423, "high": 0.001425, "low": 0.001413, "close": 0.001414, "volume": 1431130.6, "close_time": 1764907199999, "quote_volume": 2028.3894864, "trades": 85, "taker_buy_base": 127387.1, "taker_buy_quote": 180.9392872 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.001414, "high": 0.001417, "low": 0.001396, "close": 0.001403, "volume": 7471962.5, "close_time": 1764910799999, "quote_volume": 10474.3611089, "trades": 284, "taker_buy_base": 4583397.7, "taker_buy_quote": 6423.9631142 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.001404, "high": 0.001408, "low": 0.001401, "close": 0.001404, "volume": 2517898.1, "close_time": 1764914399999, "quote_volume": 3540.068762, "trades": 85, "taker_buy_base": 1621751.7, "taker_buy_quote": 2281.6347936 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.001406, "high": 0.001415, "low": 0.001406, "close": 0.001415, "volume": 2185779.8, "close_time": 1764917999999, "quote_volume": 3085.5799789, "trades": 180, "taker_buy_base": 1110167.8, "taker_buy_quote": 1566.553492 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.001414, "high": 0.001428, "low": 0.001414, "close": 0.001425, "volume": 34351783.3, "close_time": 1764921599999, "quote_volume": 48861.9029984, "trades": 1168, "taker_buy_base": 20403424.3, "taker_buy_quote": 29010.4121235 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.001425, "high": 0.001428, "low": 0.001416, "close": 0.001421, "volume": 10715931.7, "close_time": 1764925199999, "quote_volume": 15238.8449312, "trades": 421, "taker_buy_base": 1212486.2, "taker_buy_quote": 1726.1593827 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.001421, "high": 0.001422, "low": 0.001406, "close": 0.001408, "volume": 6090148.1, "close_time": 1764928799999, "quote_volume": 8621.899872, "trades": 245, "taker_buy_base": 1591818.7, "taker_buy_quote": 2250.8955897 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.001409, "high": 0.00142, "low": 0.001407, "close": 0.001412, "volume": 9485725.6, "close_time": 1764932399999, "quote_volume": 13422.5341874, "trades": 394, "taker_buy_base": 7080273.0, "taker_buy_quote": 10015.2587672 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.001413, "high": 0.001414, "low": 0.001398, "close": 0.001405, "volume": 10348089.4, "close_time": 1764935999999, "quote_volume": 14552.4953468, "trades": 344, "taker_buy_base": 5531695.5, "taker_buy_quote": 7778.7883233 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.001405, "high": 0.001409, "low": 0.0014, "close": 0.001404, "volume": 7127812.7, "close_time": 1764939599999, "quote_volume": 10016.0793975, "trades": 273, "taker_buy_base": 4154528.9, "taker_buy_quote": 5836.9732192 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.001404, "high": 0.00141, "low": 0.001388, "close": 0.001392, "volume": 12253133.7, "close_time": 1764943199999, "quote_volume": 17162.320032, "trades": 407, "taker_buy_base": 7905339.8, "taker_buy_quote": 11074.6218579 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.001392, "high": 0.001399, "low": 0.00139, "close": 0.001393, "volume": 2565051.9, "close_time": 1764946799999, "quote_volume": 3575.1426476, "trades": 149, "taker_buy_base": 1684254.1, "taker_buy_quote": 2348.7521156 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.001395, "high": 0.001421, "low": 0.001395, "close": 0.001406, "volume": 18109301.4, "close_time": 1764950399999, "quote_volume": 25545.4767247, "trades": 452, "taker_buy_base": 12633731.9, "taker_buy_quote": 17824.3041818 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.001404, "high": 0.001404, "low": 0.001357, "close": 0.001366, "volume": 23031058.5, "close_time": 1764953999999, "quote_volume": 31707.3600697, "trades": 665, "taker_buy_base": 8831656.3, "taker_buy_quote": 12171.2564812 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.001365, "high": 0.001367, "low": 0.001356, "close": 0.001364, "volume": 8783390.3, "close_time": 1764957599999, "quote_volume": 11958.62954, "trades": 373, "taker_buy_base": 3607199.9, "taker_buy_quote": 4913.4285025 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.001361, "high": 0.00137, "low": 0.00135, "close": 0.001352, "volume": 6696724.3, "close_time": 1764961199999, "quote_volume": 9103.5295328, "trades": 275, "taker_buy_base": 2462778.0, "taker_buy_quote": 3353.0515578 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.001352, "high": 0.00136, "low": 0.001341, "close": 0.001358, "volume": 11985191.8, "close_time": 1764964799999, "quote_volume": 16181.4336054, "trades": 374, "taker_buy_base": 5384408.2, "taker_buy_quote": 7285.7792934 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.001358, "high": 0.001362, "low": 0.001352, "close": 0.001354, "volume": 1995524.1, "close_time": 1764968399999, "quote_volume": 2706.3250078, "trades": 192, "taker_buy_base": 1116368.8, "taker_buy_quote": 1515.0484592 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.001355, "high": 0.001361, "low": 0.001355, "close": 0.001357, "volume": 1783020.1, "close_time": 1764971999999, "quote_volume": 2422.8051249, "trades": 85, "taker_buy_base": 1278003.2, "taker_buy_quote": 1736.5016331 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.001358, "high": 0.001377, "low": 0.001355, "close": 0.001373, "volume": 13567775.1, "close_time": 1764975599999, "quote_volume": 18536.5802991, "trades": 267, "taker_buy_base": 5167427.4, "taker_buy_quote": 7060.6566463 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.001373, "high": 0.001376, "low": 0.001367, "close": 0.001374, "volume": 1918998.7, "close_time": 1764979199999, "quote_volume": 2630.212314, "trades": 59, "taker_buy_base": 1358021.1, "taker_buy_quote": 1860.5487774 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.001372, "high": 0.001373, "low": 0.001363, "close": 0.001365, "volume": 1614966.7, "close_time": 1764982799999, "quote_volume": 2206.1053666, "trades": 62, "taker_buy_base": 424687.1, "taker_buy_quote": 580.4889447 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.001368, "high": 0.001375, "low": 0.001368, "close": 0.001374, "volume": 2402672.0, "close_time": 1764986399999, "quote_volume": 3296.8265041, "trades": 61, "taker_buy_base": 744523.4, "taker_buy_quote": 1021.2631077 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.001374, "high": 0.001379, "low": 0.001369, "close": 0.001377, "volume": 2248069.2, "close_time": 1764989999999, "quote_volume": 3090.7753669, "trades": 137, "taker_buy_base": 677939.9, "taker_buy_quote": 931.5336242 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.001375, "high": 0.001387, "low": 0.001374, "close": 0.001387, "volume": 2042037.8, "close_time": 1764993599999, "quote_volume": 2825.2363547, "trades": 149, "taker_buy_base": 850540.7, "taker_buy_quote": 1176.2796093 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.001385, "high": 0.001387, "low": 0.001378, "close": 0.001381, "volume": 1293564.4, "close_time": 1764997199999, "quote_volume": 1789.7671755, "trades": 68, "taker_buy_base": 470894.3, "taker_buy_quote": 651.8559757 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.001382, "high": 0.001384, "low": 0.001378, "close": 0.001379, "volume": 617205.6, "close_time": 1765000799999, "quote_volume": 852.7929832, "trades": 56, "taker_buy_base": 333603.2, "taker_buy_quote": 460.8942849 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.001378, "high": 0.001386, "low": 0.001376, "close": 0.001385, "volume": 1896266.6, "close_time": 1765004399999, "quote_volume": 2621.1792912, "trades": 149, "taker_buy_base": 1423906.2, "taker_buy_quote": 1968.8561427 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.001385, "high": 0.001391, "low": 0.001384, "close": 0.001387, "volume": 2636294.3, "close_time": 1765007999999, "quote_volume": 3657.6833479, "trades": 232, "taker_buy_base": 1185146.6, "taker_buy_quote": 1645.125115 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.001386, "high": 0.001392, "low": 0.001382, "close": 0.001384, "volume": 3076399.0, "close_time": 1765011599999, "quote_volume": 4267.8000644, "trades": 173, "taker_buy_base": 1706581.4, "taker_buy_quote": 2368.2642394 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.001384, "high": 0.001389, "low": 0.001384, "close": 0.001385, "volume": 2154140.0, "close_time": 1765015199999, "quote_volume": 2986.5565293, "trades": 100, "taker_buy_base": 1387653.8, "taker_buy_quote": 1924.4561891 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.001385, "high": 0.00139, "low": 0.001384, "close": 0.001386, "volume": 3586365.1, "close_time": 1765018799999, "quote_volume": 4975.2670513, "trades": 93, "taker_buy_base": 2294368.9, "taker_buy_quote": 3185.0959088 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.001385, "high": 0.001396, "low": 0.001383, "close": 0.001392, "volume": 2152986.3, "close_time": 1765022399999, "quote_volume": 2994.2326631, "trades": 102, "taker_buy_base": 1229202.7, "taker_buy_quote": 1709.9281666 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.001393, "high": 0.001407, "low": 0.001389, "close": 0.001391, "volume": 7304539.1, "close_time": 1765025999999, "quote_volume": 10208.6131093, "trades": 156, "taker_buy_base": 4102034.3, "taker_buy_quote": 5746.7621256 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.001392, "high": 0.0014, "low": 0.001392, "close": 0.001397, "volume": 1107727.8, "close_time": 1765029599999, "quote_volume": 1548.4081009, "trades": 45, "taker_buy_base": 477704.4, "taker_buy_quote": 666.7877358 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.001396, "high": 0.001428, "low": 0.001394, "close": 0.001409, "volume": 15315807.7, "close_time": 1765033199999, "quote_volume": 21617.670037, "trades": 390, "taker_buy_base": 10935702.2, "taker_buy_quote": 15440.2032139 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.00141, "high": 0.00141, "low": 0.001395, "close": 0.001409, "volume": 6667587.0, "close_time": 1765036799999, "quote_volume": 9360.1116248, "trades": 181, "taker_buy_base": 3665054.7, "taker_buy_quote": 5150.6123507 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.001408, "high": 0.001431, "low": 0.001408, "close": 0.001426, "volume": 8346133.0, "close_time": 1765040399999, "quote_volume": 11853.7798309, "trades": 299, "taker_buy_base": 3639659.2, "taker_buy_quote": 5171.0055732 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.001426, "high": 0.001446, "low": 0.001426, "close": 0.001444, "volume": 15977716.3, "close_time": 1765043999999, "quote_volume": 22957.6445863, "trades": 663, "taker_buy_base": 9131912.9, "taker_buy_quote": 13125.8936251 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.001445, "high": 0.001462, "low": 0.001441, "close": 0.001453, "volume": 23187948.1, "close_time": 1765047599999, "quote_volume": 33734.0625697, "trades": 730, "taker_buy_base": 12918011.9, "taker_buy_quote": 18794.5926844 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.001453, "high": 0.001453, "low": 0.001435, "close": 0.001448, "volume": 13448056.8, "close_time": 1765051199999, "quote_volume": 19418.5894477, "trades": 333, "taker_buy_base": 7970752.3, "taker_buy_quote": 11506.9740421 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.001447, "high": 0.001469, "low": 0.001424, "close": 0.001437, "volume": 56331804.3, "close_time": 1765054799999, "quote_volume": 81439.8436346, "trades": 1033, "taker_buy_base": 22735116.8, "taker_buy_quote": 32939.4044846 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.001437, "high": 0.001452, "low": 0.001433, "close": 0.001437, "volume": 13845644.2, "close_time": 1765058399999, "quote_volume": 19927.6721941, "trades": 305, "taker_buy_base": 6749729.3, "taker_buy_quote": 9713.7159072 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.001437, "high": 0.001441, "low": 0.001436, "close": 0.001436, "volume": 2160899.9, "close_time": 1765061999999, "quote_volume": 3107.7575676, "trades": 135, "taker_buy_base": 750202.6, "taker_buy_quote": 1078.7473336 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.001436, "high": 0.00144, "low": 0.001432, "close": 0.00144, "volume": 3707585.6, "close_time": 1765065599999, "quote_volume": 5322.5568498, "trades": 128, "taker_buy_base": 2012288.1, "taker_buy_quote": 2889.9855043 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.001439, "high": 0.001448, "low": 0.001439, "close": 0.001445, "volume": 2686881.4, "close_time": 1765069199999, "quote_volume": 3878.5612945, "trades": 139, "taker_buy_base": 1760582.4, "taker_buy_quote": 2542.029069 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.001444, "high": 0.001472, "low": 0.001433, "close": 0.001438, "volume": 63465444.8, "close_time": 1765072799999, "quote_volume": 92127.6615242, "trades": 1462, "taker_buy_base": 37358510.7, "taker_buy_quote": 54320.9241454 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.001436, "high": 0.001443, "low": 0.001435, "close": 0.001442, "volume": 3213283.7, "close_time": 1765076399999, "quote_volume": 4624.6235432, "trades": 181, "taker_buy_base": 1303114.9, "taker_buy_quote": 1876.7112081 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.001439, "high": 0.00145, "low": 0.001438, "close": 0.001444, "volume": 6142111.2, "close_time": 1765079999999, "quote_volume": 8866.3872656, "trades": 277, "taker_buy_base": 2098936.9, "taker_buy_quote": 3031.7199682 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.001445, "high": 0.00145, "low": 0.00144, "close": 0.001446, "volume": 5331768.7, "close_time": 1765083599999, "quote_volume": 7698.7324945, "trades": 198, "taker_buy_base": 3581579.3, "taker_buy_quote": 5171.1638166 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.001444, "high": 0.00145, "low": 0.001437, "close": 0.001443, "volume": 2874248.0, "close_time": 1765087199999, "quote_volume": 4146.9928197, "trades": 72, "taker_buy_base": 1058984.3, "taker_buy_quote": 1532.8540163 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.001443, "high": 0.00145, "low": 0.001441, "close": 0.001449, "volume": 1816389.2, "close_time": 1765090799999, "quote_volume": 2630.1002375, "trades": 71, "taker_buy_base": 679802.6, "taker_buy_quote": 984.2857442 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.001449, "high": 0.001451, "low": 0.00143, "close": 0.001432, "volume": 3514309.2, "close_time": 1765094399999, "quote_volume": 5052.458375, "trades": 203, "taker_buy_base": 1259055.6, "taker_buy_quote": 1809.6761452 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.001432, "high": 0.001458, "low": 0.001412, "close": 0.001425, "volume": 41739498.8, "close_time": 1765097999999, "quote_volume": 59896.6937108, "trades": 749, "taker_buy_base": 20058448.0, "taker_buy_quote": 28920.0896788 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.001424, "high": 0.001426, "low": 0.001407, "close": 0.001411, "volume": 4826847.5, "close_time": 1765101599999, "quote_volume": 6839.4006751, "trades": 205, "taker_buy_base": 2082804.9, "taker_buy_quote": 2950.4314211 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.001411, "high": 0.001411, "low": 0.001404, "close": 0.001409, "volume": 6546651.6, "close_time": 1765105199999, "quote_volume": 9209.3164682, "trades": 158, "taker_buy_base": 3267756.0, "taker_buy_quote": 4597.6202606 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.00141, "high": 0.001414, "low": 0.001407, "close": 0.00141, "volume": 5002299.3, "close_time": 1765108799999, "quote_volume": 7061.0537054, "trades": 170, "taker_buy_base": 3488036.5, "taker_buy_quote": 4924.5633319 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.001409, "high": 0.001419, "low": 0.001408, "close": 0.001416, "volume": 2524931.9, "close_time": 1765112399999, "quote_volume": 3567.6154424, "trades": 95, "taker_buy_base": 1856956.1, "taker_buy_quote": 2624.2386141 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.001415, "high": 0.001419, "low": 0.0014, "close": 0.001404, "volume": 7047330.6, "close_time": 1765115999999, "quote_volume": 9934.3259538, "trades": 221, "taker_buy_base": 1936569.2, "taker_buy_quote": 2732.0108418 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.001404, "high": 0.001406, "low": 0.001368, "close": 0.00138, "volume": 14551046.2, "close_time": 1765119599999, "quote_volume": 20090.752065, "trades": 386, "taker_buy_base": 8349737.8, "taker_buy_quote": 11513.797828 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.001379, "high": 0.001415, "low": 0.001377, "close": 0.001414, "volume": 11208376.5, "close_time": 1765123199999, "quote_volume": 15655.4034333, "trades": 297, "taker_buy_base": 5537364.0, "taker_buy_quote": 7742.9643708 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.001413, "high": 0.001414, "low": 0.001402, "close": 0.001413, "volume": 7250767.2, "close_time": 1765126799999, "quote_volume": 10198.8218759, "trades": 183, "taker_buy_base": 2218529.7, "taker_buy_quote": 3121.176705 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.001415, "high": 0.001435, "low": 0.001407, "close": 0.001433, "volume": 6421691.7, "close_time": 1765130399999, "quote_volume": 9141.1167476, "trades": 250, "taker_buy_base": 4114231.0, "taker_buy_quote": 5852.3280748 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.001431, "high": 0.001446, "low": 0.001431, "close": 0.001439, "volume": 15582906.9, "close_time": 1765133999999, "quote_volume": 22418.580561, "trades": 228, "taker_buy_base": 4790445.9, "taker_buy_quote": 6892.5720243 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.00144, "high": 0.001444, "low": 0.001433, "close": 0.00144, "volume": 3252131.8, "close_time": 1765137599999, "quote_volume": 4680.0395428, "trades": 91, "taker_buy_base": 2030360.9, "taker_buy_quote": 2925.0161471 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00144, "high": 0.001442, "low": 0.001434, "close": 0.001442, "volume": 1978287.3, "close_time": 1765141199999, "quote_volume": 2844.9064149, "trades": 60, "taker_buy_base": 1131547.7, "taker_buy_quote": 1626.4563019 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.001441, "high": 0.001442, "low": 0.001412, "close": 0.001419, "volume": 4427449.8, "close_time": 1765144799999, "quote_volume": 6316.2334936, "trades": 189, "taker_buy_base": 1773195.0, "taker_buy_quote": 2526.7335155 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.001418, "high": 0.001418, "low": 0.001389, "close": 0.001405, "volume": 11250029.1, "close_time": 1765148399999, "quote_volume": 15766.1961107, "trades": 314, "taker_buy_base": 4679396.9, "taker_buy_quote": 6560.5070514 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.001403, "high": 0.001409, "low": 0.001399, "close": 0.001407, "volume": 2323301.6, "close_time": 1765151999999, "quote_volume": 3259.9969515, "trades": 116, "taker_buy_base": 1175376.6, "taker_buy_quote": 1648.1913323 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.001407, "high": 0.001407, "low": 0.001397, "close": 0.001403, "volume": 1320443.0, "close_time": 1765155599999, "quote_volume": 1851.1562737, "trades": 115, "taker_buy_base": 451210.0, "taker_buy_quote": 633.0077248 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.001401, "high": 0.00142, "low": 0.001395, "close": 0.001411, "volume": 5870134.3, "close_time": 1765159199999, "quote_volume": 8271.1013043, "trades": 282, "taker_buy_base": 2581823.2, "taker_buy_quote": 3639.7166585 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.001408, "high": 0.001411, "low": 0.001394, "close": 0.001403, "volume": 14851337.9, "close_time": 1765162799999, "quote_volume": 20827.7157913, "trades": 320, "taker_buy_base": 3804162.6, "taker_buy_quote": 5338.0635175 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.001405, "high": 0.001426, "low": 0.001403, "close": 0.001422, "volume": 11049504.5, "close_time": 1765166399999, "quote_volume": 15633.5563618, "trades": 326, "taker_buy_base": 6172472.6, "taker_buy_quote": 8751.8800801 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.001421, "high": 0.001433, "low": 0.001418, "close": 0.001429, "volume": 6047884.2, "close_time": 1765169999999, "quote_volume": 8619.7067427, "trades": 244, "taker_buy_base": 3172330.6, "taker_buy_quote": 4528.1002843 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.001429, "high": 0.001436, "low": 0.001429, "close": 0.001432, "volume": 2435261.1, "close_time": 1765173599999, "quote_volume": 3486.2299278, "trades": 163, "taker_buy_base": 694723.9, "taker_buy_quote": 994.69974 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.001432, "high": 0.001441, "low": 0.00143, "close": 0.001438, "volume": 2474615.3, "close_time": 1765177199999, "quote_volume": 3545.7882864, "trades": 114, "taker_buy_base": 1256347.3, "taker_buy_quote": 1799.8729395 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.001436, "high": 0.001443, "low": 0.001429, "close": 0.001437, "volume": 8405597.7, "close_time": 1765180799999, "quote_volume": 12075.0949784, "trades": 171, "taker_buy_base": 4378319.8, "taker_buy_quote": 6298.0176023 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.001435, "high": 0.001441, "low": 0.001433, "close": 0.001441, "volume": 1379081.1, "close_time": 1765184399999, "quote_volume": 1983.7240795, "trades": 66, "taker_buy_base": 1060861.5, "taker_buy_quote": 1527.1392206 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.00144, "high": 0.001454, "low": 0.001439, "close": 0.001451, "volume": 6911205.7, "close_time": 1765187999999, "quote_volume": 10007.4041339, "trades": 163, "taker_buy_base": 5049126.5, "taker_buy_quote": 7312.453654 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.001449, "high": 0.001451, "low": 0.001446, "close": 0.001449, "volume": 1707068.8, "close_time": 1765191599999, "quote_volume": 2472.4127129, "trades": 62, "taker_buy_base": 1336739.8, "taker_buy_quote": 1936.1993811 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.001449, "high": 0.001449, "low": 0.00144, "close": 0.001444, "volume": 4963332.9, "close_time": 1765195199999, "quote_volume": 7162.2872586, "trades": 137, "taker_buy_base": 803029.6, "taker_buy_quote": 1160.9243718 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.001444, "high": 0.001444, "low": 0.001435, "close": 0.001443, "volume": 4088960.9, "close_time": 1765198799999, "quote_volume": 5885.3713497, "trades": 80, "taker_buy_base": 818396.2, "taker_buy_quote": 1180.1892148 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.001443, "high": 0.001447, "low": 0.00144, "close": 0.001443, "volume": 3469733.0, "close_time": 1765202399999, "quote_volume": 5008.9544246, "trades": 99, "taker_buy_base": 1793731.6, "taker_buy_quote": 2590.3226361 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.001442, "high": 0.001454, "low": 0.001437, "close": 0.00144, "volume": 7737234.0, "close_time": 1765205999999, "quote_volume": 11185.6264934, "trades": 177, "taker_buy_base": 3047263.1, "taker_buy_quote": 4406.8257405 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.00144, "high": 0.001443, "low": 0.001427, "close": 0.001429, "volume": 7502746.7, "close_time": 1765209599999, "quote_volume": 10759.3298768, "trades": 220, "taker_buy_base": 3677460.7, "taker_buy_quote": 5272.2049213 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.001428, "high": 0.001448, "low": 0.001423, "close": 0.001432, "volume": 9760667.2, "close_time": 1765213199999, "quote_volume": 14017.8057214, "trades": 320, "taker_buy_base": 5684016.0, "taker_buy_quote": 8174.0562445 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.001431, "high": 0.001437, "low": 0.001417, "close": 0.001424, "volume": 18829360.8, "close_time": 1765216799999, "quote_volume": 26805.3493565, "trades": 303, "taker_buy_base": 11693278.4, "taker_buy_quote": 16628.5717616 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.001424, "high": 0.001426, "low": 0.00141, "close": 0.001413, "volume": 4049251.2, "close_time": 1765220399999, "quote_volume": 5751.3636457, "trades": 157, "taker_buy_base": 1682074.0, "taker_buy_quote": 2393.1555139 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.001414, "high": 0.001419, "low": 0.001409, "close": 0.001414, "volume": 3852799.0, "close_time": 1765223999999, "quote_volume": 5443.780464, "trades": 122, "taker_buy_base": 1687457.0, "taker_buy_quote": 2386.5906959 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.001415, "high": 0.001426, "low": 0.001415, "close": 0.001423, "volume": 5276232.0, "close_time": 1765227599999, "quote_volume": 7488.5016622, "trades": 148, "taker_buy_base": 4815949.8, "taker_buy_quote": 6836.1094265 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.001424, "high": 0.001431, "low": 0.001421, "close": 0.001431, "volume": 5697992.8, "close_time": 1765231199999, "quote_volume": 8124.9097622, "trades": 152, "taker_buy_base": 3468047.8, "taker_buy_quote": 4949.402917 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.00143, "high": 0.001436, "low": 0.001428, "close": 0.001434, "volume": 2888784.3, "close_time": 1765234799999, "quote_volume": 4134.3419323, "trades": 88, "taker_buy_base": 1841450.6, "taker_buy_quote": 2635.3930853 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.001434, "high": 0.001437, "low": 0.001427, "close": 0.001432, "volume": 779587.4, "close_time": 1765238399999, "quote_volume": 1115.1160058, "trades": 43, "taker_buy_base": 217569.5, "taker_buy_quote": 311.0462188 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.001433, "high": 0.001435, "low": 0.00143, "close": 0.001432, "volume": 1618550.7, "close_time": 1765241999999, "quote_volume": 2317.7786815, "trades": 43, "taker_buy_base": 746763.4, "taker_buy_quote": 1069.9353503 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.001431, "high": 0.001433, "low": 0.001421, "close": 0.001422, "volume": 2919232.6, "close_time": 1765245599999, "quote_volume": 4156.2427416, "trades": 72, "taker_buy_base": 815653.4, "taker_buy_quote": 1162.1955602 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.001421, "high": 0.001426, "low": 0.001417, "close": 0.001417, "volume": 2742999.8, "close_time": 1765249199999, "quote_volume": 3901.1970266, "trades": 170, "taker_buy_base": 922458.6, "taker_buy_quote": 1312.2711716 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.001417, "high": 0.001426, "low": 0.001411, "close": 0.001426, "volume": 2793731.4, "close_time": 1765252799999, "quote_volume": 3963.8084876, "trades": 214, "taker_buy_base": 1774815.9, "taker_buy_quote": 2520.8604222 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.001425, "high": 0.001428, "low": 0.001412, "close": 0.001414, "volume": 3954000.5, "close_time": 1765256399999, "quote_volume": 5618.2452721, "trades": 139, "taker_buy_base": 2105978.8, "taker_buy_quote": 2993.9398197 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.001414, "high": 0.001417, "low": 0.001409, "close": 0.001411, "volume": 1417443.3, "close_time": 1765259999999, "quote_volume": 2002.3542179, "trades": 84, "taker_buy_base": 416799.7, "taker_buy_quote": 589.5582739 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.001411, "high": 0.001414, "low": 0.001406, "close": 0.00141, "volume": 2114476.4, "close_time": 1765263599999, "quote_volume": 2981.2699717, "trades": 75, "taker_buy_base": 1392245.4, "taker_buy_quote": 1963.4422717 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.00141, "high": 0.001418, "low": 0.001409, "close": 0.001417, "volume": 1203165.8, "close_time": 1765267199999, "quote_volume": 1701.6739016, "trades": 61, "taker_buy_base": 867905.5, "taker_buy_quote": 1227.9347273 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.001418, "high": 0.001418, "low": 0.001412, "close": 0.001416, "volume": 7413203.4, "close_time": 1765270799999, "quote_volume": 10483.3005756, "trades": 149, "taker_buy_base": 5877312.3, "taker_buy_quote": 8311.9991427 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.001415, "high": 0.001417, "low": 0.001407, "close": 0.00141, "volume": 2026267.4, "close_time": 1765274399999, "quote_volume": 2857.5591313, "trades": 105, "taker_buy_base": 1182753.3, "taker_buy_quote": 1668.8834403 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.001409, "high": 0.001414, "low": 0.001404, "close": 0.00141, "volume": 4665119.8, "close_time": 1765277999999, "quote_volume": 6574.3451824, "trades": 168, "taker_buy_base": 2793433.9, "taker_buy_quote": 3939.5824493 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.001409, "high": 0.001421, "low": 0.001408, "close": 0.001416, "volume": 2384458.1, "close_time": 1765281599999, "quote_volume": 3370.9631781, "trades": 90, "taker_buy_base": 1771643.1, "taker_buy_quote": 2505.307216 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.001417, "high": 0.001436, "low": 0.001415, "close": 0.00143, "volume": 4612422.9, "close_time": 1765285199999, "quote_volume": 6586.7582219, "trades": 143, "taker_buy_base": 3662096.1, "taker_buy_quote": 5231.7934903 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.001431, "high": 0.001436, "low": 0.001425, "close": 0.001432, "volume": 4415510.4, "close_time": 1765288799999, "quote_volume": 6322.3233083, "trades": 120, "taker_buy_base": 2382303.3, "taker_buy_quote": 3408.3660176 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.001432, "high": 0.001435, "low": 0.001423, "close": 0.001424, "volume": 4030184.3, "close_time": 1765292399999, "quote_volume": 5757.6518313, "trades": 154, "taker_buy_base": 1402092.3, "taker_buy_quote": 2008.6894876 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.001426, "high": 0.001463, "low": 0.001425, "close": 0.001458, "volume": 19661060.9, "close_time": 1765295999999, "quote_volume": 28444.0554892, "trades": 531, "taker_buy_base": 11024693.0, "taker_buy_quote": 15957.9547695 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.001459, "high": 0.00148, "low": 0.001459, "close": 0.001478, "volume": 13146184.5, "close_time": 1765299599999, "quote_volume": 19347.1121744, "trades": 425, "taker_buy_base": 8136115.6, "taker_buy_quote": 11974.1826444 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.001479, "high": 0.001488, "low": 0.001478, "close": 0.001484, "volume": 5594695.9, "close_time": 1765303199999, "quote_volume": 8296.2917674, "trades": 265, "taker_buy_base": 3319857.3, "taker_buy_quote": 4923.3093135 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.001485, "high": 0.001488, "low": 0.001476, "close": 0.001479, "volume": 3038986.3, "close_time": 1765306799999, "quote_volume": 4510.7819371, "trades": 132, "taker_buy_base": 824199.7, "taker_buy_quote": 1224.6847507 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.00148, "high": 0.00148, "low": 0.001465, "close": 0.00147, "volume": 6262492.5, "close_time": 1765310399999, "quote_volume": 9227.9868681, "trades": 168, "taker_buy_base": 3314650.7, "taker_buy_quote": 4887.0712004 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.001469, "high": 0.001472, "low": 0.001452, "close": 0.001462, "volume": 4217800.3, "close_time": 1765313999999, "quote_volume": 6156.4495249, "trades": 186, "taker_buy_base": 2013321.3, "taker_buy_quote": 2938.4027104 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.001462, "high": 0.001464, "low": 0.001446, "close": 0.001455, "volume": 6514089.7, "close_time": 1765317599999, "quote_volume": 9467.7254724, "trades": 157, "taker_buy_base": 3449255.4, "taker_buy_quote": 5003.1359221 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.001455, "high": 0.001465, "low": 0.001455, "close": 0.001464, "volume": 1529936.0, "close_time": 1765321199999, "quote_volume": 2233.9607726, "trades": 64, "taker_buy_base": 903356.5, "taker_buy_quote": 1319.071649 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.001463, "high": 0.001465, "low": 0.001458, "close": 0.001458, "volume": 4321459.8, "close_time": 1765324799999, "quote_volume": 6313.99446, "trades": 73, "taker_buy_base": 2942915.9, "taker_buy_quote": 4300.4425412 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.001458, "high": 0.001459, "low": 0.001447, "close": 0.001447, "volume": 2241227.7, "close_time": 1765328399999, "quote_volume": 3253.8942791, "trades": 131, "taker_buy_base": 480374.2, "taker_buy_quote": 697.5400355 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.001447, "high": 0.001447, "low": 0.001439, "close": 0.001441, "volume": 1731281.3, "close_time": 1765331999999, "quote_volume": 2500.0176654, "trades": 99, "taker_buy_base": 626781.3, "taker_buy_quote": 905.1401692 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.00144, "high": 0.001445, "low": 0.001437, "close": 0.001442, "volume": 1346284.1, "close_time": 1765335599999, "quote_volume": 1941.0488617, "trades": 48, "taker_buy_base": 559200.4, "taker_buy_quote": 806.8103529 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.001442, "high": 0.001442, "low": 0.001437, "close": 0.001439, "volume": 812518.1, "close_time": 1765339199999, "quote_volume": 1170.3698816, "trades": 40, "taker_buy_base": 555635.7, "taker_buy_quote": 800.3784028 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00144, "high": 0.001445, "low": 0.001439, "close": 0.001444, "volume": 967410.9, "close_time": 1765342799999, "quote_volume": 1395.0841556, "trades": 42, "taker_buy_base": 687853.1, "taker_buy_quote": 991.6304906 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.001444, "high": 0.001448, "low": 0.001441, "close": 0.001442, "volume": 1200901.2, "close_time": 1765346399999, "quote_volume": 1735.0653273, "trades": 36, "taker_buy_base": 678508.8, "taker_buy_quote": 980.5058507 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.001442, "high": 0.001444, "low": 0.00144, "close": 0.001442, "volume": 1386938.4, "close_time": 1765349999999, "quote_volume": 1999.9919229, "trades": 47, "taker_buy_base": 794079.0, "taker_buy_quote": 1145.2860384 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.001441, "high": 0.001444, "low": 0.001434, "close": 0.001441, "volume": 1980277.2, "close_time": 1765353599999, "quote_volume": 2848.2678836, "trades": 70, "taker_buy_base": 968969.9, "taker_buy_quote": 1393.8186659 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.001443, "high": 0.001445, "low": 0.001434, "close": 0.001435, "volume": 1725319.6, "close_time": 1765357199999, "quote_volume": 2485.3452884, "trades": 70, "taker_buy_base": 665244.6, "taker_buy_quote": 958.67828 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.001435, "high": 0.001445, "low": 0.00143, "close": 0.001444, "volume": 5935853.5, "close_time": 1765360799999, "quote_volume": 8524.4321152, "trades": 168, "taker_buy_base": 3421863.1, "taker_buy_quote": 4912.3559037 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.001444, "high": 0.001451, "low": 0.00143, "close": 0.001432, "volume": 6587470.0, "close_time": 1765364399999, "quote_volume": 9478.3673774, "trades": 189, "taker_buy_base": 2523877.3, "taker_buy_quote": 3630.4259804 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.00143, "high": 0.001435, "low": 0.001429, "close": 0.001431, "volume": 1701052.8, "close_time": 1765367999999, "quote_volume": 2434.3929752, "trades": 62, "taker_buy_base": 1056471.9, "taker_buy_quote": 1511.9661793 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.001431, "high": 0.001432, "low": 0.001419, "close": 0.001426, "volume": 9922407.7, "close_time": 1765371599999, "quote_volume": 14125.2370401, "trades": 207, "taker_buy_base": 2855256.9, "taker_buy_quote": 4065.7801897 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.001426, "high": 0.001429, "low": 0.001424, "close": 0.001428, "volume": 1581271.3, "close_time": 1765375199999, "quote_volume": 2256.4004935, "trades": 61, "taker_buy_base": 976054.4, "taker_buy_quote": 1393.2017873 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.001427, "high": 0.001429, "low": 0.001424, "close": 0.001427, "volume": 1812351.4, "close_time": 1765378799999, "quote_volume": 2586.0724238, "trades": 78, "taker_buy_base": 847192.7, "taker_buy_quote": 1208.840107 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.001428, "high": 0.001438, "low": 0.001428, "close": 0.001431, "volume": 3944553.4, "close_time": 1765382399999, "quote_volume": 5656.8301373, "trades": 154, "taker_buy_base": 2339131.4, "taker_buy_quote": 3356.385696 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.001433, "high": 0.001441, "low": 0.001433, "close": 0.001441, "volume": 1916173.8, "close_time": 1765385999999, "quote_volume": 2754.2500091, "trades": 73, "taker_buy_base": 1268715.5, "taker_buy_quote": 1823.8763648 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.001439, "high": 0.001446, "low": 0.001439, "close": 0.00144, "volume": 1666293.7, "close_time": 1765389599999, "quote_volume": 2404.7450021, "trades": 77, "taker_buy_base": 709019.7, "taker_buy_quote": 1022.6522102 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.001442, "high": 0.001454, "low": 0.001438, "close": 0.001444, "volume": 4319311.8, "close_time": 1765393199999, "quote_volume": 6239.437642, "trades": 132, "taker_buy_base": 1757076.5, "taker_buy_quote": 2542.140187 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.001446, "high": 0.00146, "low": 0.001428, "close": 0.001456, "volume": 16167532.3, "close_time": 1765396799999, "quote_volume": 23406.4305215, "trades": 584, "taker_buy_base": 6535392.3, "taker_buy_quote": 9466.1088574 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.001456, "high": 0.001474, "low": 0.001436, "close": 0.001444, "volume": 10943929.7, "close_time": 1765400399999, "quote_volume": 15932.1593828, "trades": 379, "taker_buy_base": 4293599.3, "taker_buy_quote": 6254.1369708 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.001443, "high": 0.001444, "low": 0.001427, "close": 0.001427, "volume": 9220296.3, "close_time": 1765403999999, "quote_volume": 13234.288506, "trades": 255, "taker_buy_base": 3875622.3, "taker_buy_quote": 5569.4816027 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.001427, "high": 0.001432, "low": 0.001409, "close": 0.00143, "volume": 10715790.1, "close_time": 1765407599999, "quote_volume": 15233.7935654, "trades": 207, "taker_buy_base": 7670336.5, "taker_buy_quote": 10906.7335833 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.00143, "high": 0.001436, "low": 0.001422, "close": 0.001423, "volume": 5176725.4, "close_time": 1765411199999, "quote_volume": 7407.7912775, "trades": 120, "taker_buy_base": 2801842.1, "taker_buy_quote": 4006.7830292 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.001423, "high": 0.001423, "low": 0.001387, "close": 0.00139, "volume": 11679175.1, "close_time": 1765414799999, "quote_volume": 16339.0971193, "trades": 367, "taker_buy_base": 4100703.1, "taker_buy_quote": 5742.3023363 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001368, "close": 0.001369, "volume": 11625048.1, "close_time": 1765418399999, "quote_volume": 16004.0088749, "trades": 392, "taker_buy_base": 3419117.5, "taker_buy_quote": 4702.2223469 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.00137, "high": 0.00137, "low": 0.00135, "close": 0.00135, "volume": 9858338.3, "close_time": 1765421999999, "quote_volume": 13430.6522192, "trades": 395, "taker_buy_base": 5051150.3, "taker_buy_quote": 6881.0983196 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.00135, "high": 0.001352, "low": 0.001337, "close": 0.001338, "volume": 7823175.1, "close_time": 1765425599999, "quote_volume": 10507.5837239, "trades": 364, "taker_buy_base": 3689907.4, "taker_buy_quote": 4953.7347572 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.001337, "high": 0.001353, "low": 0.001327, "close": 0.001352, "volume": 14394556.6, "close_time": 1765429199999, "quote_volume": 19293.1702606, "trades": 256, "taker_buy_base": 5957530.3, "taker_buy_quote": 7994.8432245 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00135, "high": 0.001356, "low": 0.001348, "close": 0.001353, "volume": 4940874.0, "close_time": 1765432799999, "quote_volume": 6687.8228609, "trades": 114, "taker_buy_base": 2715049.5, "taker_buy_quote": 3672.8270009 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.001352, "high": 0.001354, "low": 0.001349, "close": 0.001353, "volume": 1633201.3, "close_time": 1765436399999, "quote_volume": 2208.5870495, "trades": 107, "taker_buy_base": 1014886.5, "taker_buy_quote": 1372.3424331 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.001353, "high": 0.001353, "low": 0.001347, "close": 0.001349, "volume": 2193847.2, "close_time": 1765439999999, "quote_volume": 2960.9624071, "trades": 156, "taker_buy_base": 1302360.2, "taker_buy_quote": 1758.3613977 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.001349, "high": 0.001349, "low": 0.001338, "close": 0.001343, "volume": 7228676.6, "close_time": 1765443599999, "quote_volume": 9689.5839489, "trades": 202, "taker_buy_base": 4550561.8, "taker_buy_quote": 6096.6885121 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.001342, "high": 0.001349, "low": 0.001342, "close": 0.001346, "volume": 4154688.6, "close_time": 1765447199999, "quote_volume": 5592.9309585, "trades": 172, "taker_buy_base": 1990275.5, "taker_buy_quote": 2679.5719419 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.001346, "high": 0.001348, "low": 0.001338, "close": 0.001346, "volume": 2460356.5, "close_time": 1765450799999, "quote_volume": 3305.6251376, "trades": 96, "taker_buy_base": 1078708.7, "taker_buy_quote": 1450.0202721 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.001345, "high": 0.00136, "low": 0.001336, "close": 0.001355, "volume": 10893987.9, "close_time": 1765454399999, "quote_volume": 14685.5454118, "trades": 238, "taker_buy_base": 5085572.1, "taker_buy_quote": 6866.1404277 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.001354, "high": 0.001361, "low": 0.001348, "close": 0.001359, "volume": 5465243.9, "close_time": 1765457999999, "quote_volume": 7404.532671, "trades": 155, "taker_buy_base": 1610862.9, "taker_buy_quote": 2183.5176043 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.001359, "high": 0.00136, "low": 0.001353, "close": 0.001357, "volume": 2754825.7, "close_time": 1765461599999, "quote_volume": 3738.5238173, "trades": 95, "taker_buy_base": 1402665.9, "taker_buy_quote": 1903.8249361 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.001356, "high": 0.001359, "low": 0.001343, "close": 0.001352, "volume": 10000538.3, "close_time": 1765465199999, "quote_volume": 13533.0723626, "trades": 224, "taker_buy_base": 6970246.8, "taker_buy_quote": 9436.3355049 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.00135, "high": 0.001364, "low": 0.001349, "close": 0.001354, "volume": 11753419.4, "close_time": 1765468799999, "quote_volume": 15952.8687204, "trades": 237, "taker_buy_base": 5266960.8, "taker_buy_quote": 7151.0726273 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001354, "high": 0.001358, "low": 0.001343, "close": 0.00135, "volume": 2801233.8, "close_time": 1765472399999, "quote_volume": 3780.0367637, "trades": 132, "taker_buy_base": 1488917.5, "taker_buy_quote": 2010.1828034 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.001351, "high": 0.001361, "low": 0.00135, "close": 0.001357, "volume": 1347304.9, "close_time": 1765475999999, "quote_volume": 1826.1674233, "trades": 102, "taker_buy_base": 987997.0, "taker_buy_quote": 1338.7690395 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.001355, "high": 0.001374, "low": 0.001355, "close": 0.001363, "volume": 3658884.1, "close_time": 1765479599999, "quote_volume": 4991.882527, "trades": 144, "taker_buy_base": 1658031.4, "taker_buy_quote": 2263.4752976 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.001364, "high": 0.001371, "low": 0.001359, "close": 0.001359, "volume": 2501021.9, "close_time": 1765483199999, "quote_volume": 3410.4109715, "trades": 112, "taker_buy_base": 1297236.2, "taker_buy_quote": 1768.6335076 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.001359, "high": 0.00137, "low": 0.001358, "close": 0.00137, "volume": 2246055.4, "close_time": 1765486799999, "quote_volume": 3063.2281313, "trades": 82, "taker_buy_base": 1590491.8, "taker_buy_quote": 2169.0019803 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.00137, "high": 0.00139, "low": 0.001367, "close": 0.001386, "volume": 4426334.4, "close_time": 1765490399999, "quote_volume": 6114.7633479, "trades": 259, "taker_buy_base": 2332186.7, "taker_buy_quote": 3220.8810587 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.001387, "high": 0.001389, "low": 0.001377, "close": 0.00138, "volume": 2348123.2, "close_time": 1765493999999, "quote_volume": 3245.9131949, "trades": 88, "taker_buy_base": 1017720.8, "taker_buy_quote": 1406.9863625 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.00138, "high": 0.00138, "low": 0.001376, "close": 0.001379, "volume": 3641813.7, "close_time": 1765497599999, "quote_volume": 5021.7234721, "trades": 99, "taker_buy_base": 1084706.8, "taker_buy_quote": 1495.1441459 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.001378, "high": 0.001384, "low": 0.00136, "close": 0.00136, "volume": 3743123.7, "close_time": 1765501199999, "quote_volume": 5154.8001307, "trades": 128, "taker_buy_base": 1308023.6, "taker_buy_quote": 1805.0568733 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.001362, "high": 0.001383, "low": 0.00136, "close": 0.00138, "volume": 8694176.9, "close_time": 1765504799999, "quote_volume": 11950.083323, "trades": 164, "taker_buy_base": 7592752.3, "taker_buy_quote": 10441.6287099 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.001378, "high": 0.001388, "low": 0.001378, "close": 0.001386, "volume": 1829409.7, "close_time": 1765508399999, "quote_volume": 2532.3243496, "trades": 98, "taker_buy_base": 1442872.5, "taker_buy_quote": 1996.8237945 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.001385, "high": 0.001387, "low": 0.001382, "close": 0.001384, "volume": 1916378.3, "close_time": 1765511999999, "quote_volume": 2651.7389301, "trades": 59, "taker_buy_base": 805412.0, "taker_buy_quote": 1115.0167773 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.001384, "high": 0.001391, "low": 0.001382, "close": 0.001384, "volume": 1464951.9, "close_time": 1765515599999, "quote_volume": 2031.4672024, "trades": 41, "taker_buy_base": 1032045.7, "taker_buy_quote": 1432.5530744 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.001383, "high": 0.001393, "low": 0.001383, "close": 0.001393, "volume": 667676.9, "close_time": 1765519199999, "quote_volume": 926.8547565, "trades": 57, "taker_buy_base": 463330.4, "taker_buy_quote": 643.5361514 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.001393, "high": 0.001404, "low": 0.001392, "close": 0.001393, "volume": 3763087.5, "close_time": 1765522799999, "quote_volume": 5257.0675352, "trades": 137, "taker_buy_base": 2101763.6, "taker_buy_quote": 2937.4261611 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.001392, "high": 0.001401, "low": 0.001391, "close": 0.001392, "volume": 2988872.4, "close_time": 1765526399999, "quote_volume": 4172.0146546, "trades": 91, "taker_buy_base": 2174092.1, "taker_buy_quote": 3033.9849267 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.001391, "high": 0.001391, "low": 0.001382, "close": 0.001384, "volume": 5684423.5, "close_time": 1765529999999, "quote_volume": 7879.191628, "trades": 161, "taker_buy_base": 2580210.6, "taker_buy_quote": 3576.8487345 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.001384, "high": 0.001391, "low": 0.001383, "close": 0.00139, "volume": 5782281.8, "close_time": 1765533599999, "quote_volume": 8013.0941719, "trades": 159, "taker_buy_base": 4186233.8, "taker_buy_quote": 5801.8678762 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.001391, "high": 0.001396, "low": 0.001389, "close": 0.00139, "volume": 1630742.2, "close_time": 1765537199999, "quote_volume": 2270.6395231, "trades": 68, "taker_buy_base": 640932.7, "taker_buy_quote": 892.9495632 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.001389, "high": 0.001392, "low": 0.001382, "close": 0.001388, "volume": 4523600.0, "close_time": 1765540799999, "quote_volume": 6266.1278314, "trades": 90, "taker_buy_base": 962628.6, "taker_buy_quote": 1336.1990315 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001389, "high": 0.00139, "low": 0.001385, "close": 0.00139, "volume": 691663.3, "close_time": 1765544399999, "quote_volume": 959.5201673, "trades": 41, "taker_buy_base": 266004.1, "taker_buy_quote": 369.116057 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.001388, "high": 0.00139, "low": 0.001383, "close": 0.001385, "volume": 966165.9, "close_time": 1765547999999, "quote_volume": 1341.2573121, "trades": 53, "taker_buy_base": 418416.2, "taker_buy_quote": 581.1505543 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.001386, "high": 0.001386, "low": 0.001372, "close": 0.001376, "volume": 5350576.4, "close_time": 1765551599999, "quote_volume": 7373.8468451, "trades": 210, "taker_buy_base": 2593932.8, "taker_buy_quote": 3576.0262253 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.001375, "high": 0.001375, "low": 0.001325, "close": 0.001329, "volume": 16311987.5, "close_time": 1765555199999, "quote_volume": 21975.6279021, "trades": 414, "taker_buy_base": 6043734.7, "taker_buy_quote": 8133.2711459 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00133, "high": 0.00134, "low": 0.001318, "close": 0.001322, "volume": 13664649.9, "close_time": 1765558799999, "quote_volume": 18143.4370224, "trades": 400, "taker_buy_base": 6056671.6, "taker_buy_quote": 8039.5453914 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.001321, "high": 0.001341, "low": 0.001321, "close": 0.001336, "volume": 6898195.6, "close_time": 1765562399999, "quote_volume": 9199.2568779, "trades": 221, "taker_buy_base": 3007194.7, "taker_buy_quote": 4012.4132324 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.001336, "high": 0.001347, "low": 0.001335, "close": 0.001339, "volume": 4930094.2, "close_time": 1765565999999, "quote_volume": 6615.3180165, "trades": 152, "taker_buy_base": 2435894.6, "taker_buy_quote": 3271.6396602 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.001339, "high": 0.001339, "low": 0.001331, "close": 0.001333, "volume": 1989405.0, "close_time": 1765569599999, "quote_volume": 2653.416782, "trades": 111, "taker_buy_base": 998802.0, "taker_buy_quote": 1332.5037586 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001336, "high": 0.001341, "low": 0.001332, "close": 0.001339, "volume": 1216900.5, "close_time": 1765573199999, "quote_volume": 1627.3148955, "trades": 73, "taker_buy_base": 673321.3, "taker_buy_quote": 901.0920753 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.001339, "high": 0.001355, "low": 0.001339, "close": 0.001352, "volume": 2262370.4, "close_time": 1765576799999, "quote_volume": 3055.0486095, "trades": 115, "taker_buy_base": 1452579.3, "taker_buy_quote": 1960.676697 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.001351, "high": 0.001379, "low": 0.001351, "close": 0.001361, "volume": 26752278.7, "close_time": 1765580399999, "quote_volume": 36639.8047657, "trades": 695, "taker_buy_base": 13598169.8, "taker_buy_quote": 18632.8627412 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.001363, "high": 0.001375, "low": 0.001363, "close": 0.001374, "volume": 11426478.3, "close_time": 1765583999999, "quote_volume": 15640.2035354, "trades": 272, "taker_buy_base": 5359481.9, "taker_buy_quote": 7343.1427023 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001375, "high": 0.001379, "low": 0.00137, "close": 0.001379, "volume": 6579152.2, "close_time": 1765587599999, "quote_volume": 9028.1535036, "trades": 139, "taker_buy_base": 4471831.0, "taker_buy_quote": 6134.6417566 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.001377, "high": 0.001383, "low": 0.001376, "close": 0.001379, "volume": 2581909.5, "close_time": 1765591199999, "quote_volume": 3560.8407738, "trades": 147, "taker_buy_base": 961146.3, "taker_buy_quote": 1325.3920312 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.001378, "high": 0.001389, "low": 0.001378, "close": 0.001388, "volume": 2675179.9, "close_time": 1765594799999, "quote_volume": 3704.8584252, "trades": 139, "taker_buy_base": 1727896.4, "taker_buy_quote": 2394.7506987 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.001388, "high": 0.0014, "low": 0.001379, "close": 0.001398, "volume": 13821434.7, "close_time": 1765598399999, "quote_volume": 19255.4845081, "trades": 423, "taker_buy_base": 5264386.1, "taker_buy_quote": 7336.0192832 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001397, "high": 0.001397, "low": 0.001386, "close": 0.001389, "volume": 8311216.5, "close_time": 1765601999999, "quote_volume": 11559.3194432, "trades": 184, "taker_buy_base": 2450126.1, "taker_buy_quote": 3403.3593361 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.001388, "high": 0.001389, "low": 0.00138, "close": 0.001381, "volume": 1355693.1, "close_time": 1765605599999, "quote_volume": 1876.1363053, "trades": 86, "taker_buy_base": 558133.0, "taker_buy_quote": 770.9182328 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.001381, "high": 0.001381, "low": 0.001377, "close": 0.001381, "volume": 1731425.6, "close_time": 1765609199999, "quote_volume": 2386.5131304, "trades": 103, "taker_buy_base": 843796.7, "taker_buy_quote": 1163.0890818 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.001381, "high": 0.001397, "low": 0.00138, "close": 0.001391, "volume": 8072223.2, "close_time": 1765612799999, "quote_volume": 11233.367825, "trades": 362, "taker_buy_base": 4065556.7, "taker_buy_quote": 5650.4659796 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.001387, "high": 0.001395, "low": 0.001387, "close": 0.00139, "volume": 2449216.9, "close_time": 1765616399999, "quote_volume": 3406.1077769, "trades": 119, "taker_buy_base": 1408271.7, "taker_buy_quote": 1958.9702384 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.001389, "high": 0.001397, "low": 0.001389, "close": 0.001391, "volume": 4929343.2, "close_time": 1765619999999, "quote_volume": 6859.7143453, "trades": 146, "taker_buy_base": 2274270.3, "taker_buy_quote": 3166.1421386 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.00139, "high": 0.001398, "low": 0.001389, "close": 0.001396, "volume": 1490867.3, "close_time": 1765623599999, "quote_volume": 2076.7319952, "trades": 57, "taker_buy_base": 902558.3, "taker_buy_quote": 1257.9999293 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.001396, "high": 0.001409, "low": 0.001375, "close": 0.00138, "volume": 67348103.8, "close_time": 1765627199999, "quote_volume": 93815.4003476, "trades": 1179, "taker_buy_base": 35197129.7, "taker_buy_quote": 49145.6762739 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.001381, "high": 0.001388, "low": 0.001374, "close": 0.001381, "volume": 10497068.6, "close_time": 1765630799999, "quote_volume": 14506.5818664, "trades": 305, "taker_buy_base": 5310845.5, "taker_buy_quote": 7343.6960867 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.001381, "high": 0.001383, "low": 0.001378, "close": 0.001379, "volume": 2397474.6, "close_time": 1765634399999, "quote_volume": 3310.0872259, "trades": 77, "taker_buy_base": 1171737.7, "taker_buy_quote": 1617.5926106 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.00138, "high": 0.001381, "low": 0.001376, "close": 0.00138, "volume": 5943911.8, "close_time": 1765637999999, "quote_volume": 8198.0441647, "trades": 119, "taker_buy_base": 2858806.2, "taker_buy_quote": 3943.3883422 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.001381, "high": 0.001396, "low": 0.001381, "close": 0.001393, "volume": 8203746.4, "close_time": 1765641599999, "quote_volume": 11403.9002249, "trades": 245, "taker_buy_base": 4644001.4, "taker_buy_quote": 6456.1869836 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.001393, "high": 0.001398, "low": 0.001393, "close": 0.001396, "volume": 4101293.8, "close_time": 1765645199999, "quote_volume": 5721.2269244, "trades": 233, "taker_buy_base": 1332010.6, "taker_buy_quote": 1858.6577949 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.001396, "high": 0.001397, "low": 0.001393, "close": 0.001394, "volume": 2418843.5, "close_time": 1765648799999, "quote_volume": 3376.6634815, "trades": 66, "taker_buy_base": 1911542.3, "taker_buy_quote": 2668.7929199 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.001394, "high": 0.001401, "low": 0.001393, "close": 0.001398, "volume": 1905169.0, "close_time": 1765652399999, "quote_volume": 2662.0487672, "trades": 91, "taker_buy_base": 999522.4, "taker_buy_quote": 1396.9263044 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.001397, "high": 0.0014, "low": 0.001394, "close": 0.001396, "volume": 1195825.6, "close_time": 1765655999999, "quote_volume": 1670.4970697, "trades": 42, "taker_buy_base": 458360.5, "taker_buy_quote": 640.215701 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.001397, "high": 0.0014, "low": 0.001393, "close": 0.001393, "volume": 4900961.6, "close_time": 1765659599999, "quote_volume": 6851.8412343, "trades": 105, "taker_buy_base": 4010894.0, "taker_buy_quote": 5608.982159 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.001394, "high": 0.001394, "low": 0.001382, "close": 0.001391, "volume": 8029388.5, "close_time": 1765663199999, "quote_volume": 11153.2775566, "trades": 142, "taker_buy_base": 3138179.5, "taker_buy_quote": 4356.9734867 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.00139, "high": 0.001392, "low": 0.001383, "close": 0.001386, "volume": 6428522.5, "close_time": 1765666799999, "quote_volume": 8925.633868, "trades": 106, "taker_buy_base": 4080200.2, "taker_buy_quote": 5666.2029718 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.001386, "high": 0.001392, "low": 0.001385, "close": 0.001389, "volume": 994433.2, "close_time": 1765670399999, "quote_volume": 1381.1189806, "trades": 47, "taker_buy_base": 539460.4, "taker_buy_quote": 749.7759979 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.001388, "high": 0.00139, "low": 0.001384, "close": 0.001385, "volume": 1062426.3, "close_time": 1765673999999, "quote_volume": 1473.5807921, "trades": 89, "taker_buy_base": 586970.2, "taker_buy_quote": 814.1881389 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.001385, "high": 0.001393, "low": 0.001384, "close": 0.00139, "volume": 8106672.7, "close_time": 1765677599999, "quote_volume": 11266.9569939, "trades": 86, "taker_buy_base": 7100309.8, "taker_buy_quote": 9870.1669561 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.001391, "high": 0.001394, "low": 0.001387, "close": 0.001388, "volume": 2063489.0, "close_time": 1765681199999, "quote_volume": 2871.8548948, "trades": 68, "taker_buy_base": 831581.6, "taker_buy_quote": 1156.6618288 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.001388, "high": 0.001393, "low": 0.001381, "close": 0.001381, "volume": 4311550.1, "close_time": 1765684799999, "quote_volume": 5985.5689916, "trades": 133, "taker_buy_base": 2403958.7, "taker_buy_quote": 3339.1463487 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00138, "high": 0.001387, "low": 0.001375, "close": 0.001375, "volume": 3504453.9, "close_time": 1765688399999, "quote_volume": 4848.521481, "trades": 130, "taker_buy_base": 2156622.6, "taker_buy_quote": 2986.4899656 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.001376, "high": 0.001378, "low": 0.001368, "close": 0.001369, "volume": 3883068.1, "close_time": 1765691999999, "quote_volume": 5334.9226298, "trades": 124, "taker_buy_base": 2101918.3, "taker_buy_quote": 2889.4180864 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.001368, "high": 0.001374, "low": 0.001366, "close": 0.001368, "volume": 7278456.6, "close_time": 1765695599999, "quote_volume": 9974.5180369, "trades": 187, "taker_buy_base": 5687782.3, "taker_buy_quote": 7795.7014751 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.001368, "high": 0.001375, "low": 0.001368, "close": 0.001368, "volume": 3551471.3, "close_time": 1765699199999, "quote_volume": 4873.7148004, "trades": 128, "taker_buy_base": 2362918.2, "taker_buy_quote": 3244.8082378 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.001368, "high": 0.001372, "low": 0.001364, "close": 0.001365, "volume": 4866265.2, "close_time": 1765702799999, "quote_volume": 6658.4502478, "trades": 181, "taker_buy_base": 2795251.2, "taker_buy_quote": 3827.5549395 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.001365, "high": 0.001375, "low": 0.001363, "close": 0.001368, "volume": 8850336.9, "close_time": 1765706399999, "quote_volume": 12115.8084849, "trades": 268, "taker_buy_base": 5956301.3, "taker_buy_quote": 8154.2067998 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.001368, "high": 0.001376, "low": 0.001363, "close": 0.001365, "volume": 5272784.2, "close_time": 1765709999999, "quote_volume": 7219.2226889, "trades": 206, "taker_buy_base": 2823526.1, "taker_buy_quote": 3866.1072496 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.001365, "high": 0.001366, "low": 0.001348, "close": 0.001354, "volume": 10368601.5, "close_time": 1765713599999, "quote_volume": 14090.0607883, "trades": 365, "taker_buy_base": 4997991.4, "taker_buy_quote": 6796.1779063 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.001354, "high": 0.001361, "low": 0.001345, "close": 0.001357, "volume": 3881595.6, "close_time": 1765717199999, "quote_volume": 5256.4449491, "trades": 123, "taker_buy_base": 1687458.7, "taker_buy_quote": 2280.5646495 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.001357, "high": 0.001357, "low": 0.001351, "close": 0.001353, "volume": 1670193.0, "close_time": 1765720799999, "quote_volume": 2260.668471, "trades": 78, "taker_buy_base": 610258.6, "taker_buy_quote": 826.2559327 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.001353, "high": 0.001356, "low": 0.001339, "close": 0.00134, "volume": 2490032.3, "close_time": 1765724399999, "quote_volume": 3352.7177413, "trades": 109, "taker_buy_base": 1020119.6, "taker_buy_quote": 1374.8119841 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00134, "high": 0.001345, "low": 0.001338, "close": 0.001345, "volume": 5376179.4, "close_time": 1765727999999, "quote_volume": 7219.0794357, "trades": 124, "taker_buy_base": 1959007.0, "taker_buy_quote": 2628.506913 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.001343, "high": 0.001351, "low": 0.001343, "close": 0.00135, "volume": 2043614.0, "close_time": 1765731599999, "quote_volume": 2749.55228, "trades": 86, "taker_buy_base": 623003.1, "taker_buy_quote": 838.8584276 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.001349, "high": 0.00135, "low": 0.001334, "close": 0.001336, "volume": 4694817.7, "close_time": 1765735199999, "quote_volume": 6283.0253988, "trades": 124, "taker_buy_base": 1753901.1, "taker_buy_quote": 2344.0594261 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.001335, "high": 0.001342, "low": 0.001334, "close": 0.001341, "volume": 2599563.6, "close_time": 1765738799999, "quote_volume": 3477.6635726, "trades": 75, "taker_buy_base": 1600237.5, "taker_buy_quote": 2141.1266609 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.001338, "high": 0.001339, "low": 0.001327, "close": 0.001331, "volume": 2516316.2, "close_time": 1765742399999, "quote_volume": 3349.5892333, "trades": 95, "taker_buy_base": 1360448.0, "taker_buy_quote": 1811.0756381 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.001333, "high": 0.001338, "low": 0.001326, "close": 0.001329, "volume": 3471544.6, "close_time": 1765745999999, "quote_volume": 4622.5014851, "trades": 90, "taker_buy_base": 1102387.3, "taker_buy_quote": 1470.8171996 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.001329, "high": 0.001329, "low": 0.001316, "close": 0.001317, "volume": 9814756.9, "close_time": 1765749599999, "quote_volume": 12954.8773463, "trades": 337, "taker_buy_base": 6582294.7, "taker_buy_quote": 8682.09498 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.001318, "high": 0.001326, "low": 0.001318, "close": 0.001322, "volume": 3033562.1, "close_time": 1765753199999, "quote_volume": 4014.2238732, "trades": 120, "taker_buy_base": 1501344.5, "taker_buy_quote": 1986.7882925 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.001324, "high": 0.001327, "low": 0.001304, "close": 0.001317, "volume": 9379719.4, "close_time": 1765756799999, "quote_volume": 12319.3514039, "trades": 188, "taker_buy_base": 3518848.5, "taker_buy_quote": 4625.7258426 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001322, "high": 0.001325, "low": 0.001314, "close": 0.001317, "volume": 6141824.8, "close_time": 1765760399999, "quote_volume": 8116.0488784, "trades": 140, "taker_buy_base": 3038804.2, "taker_buy_quote": 4015.726651 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.001319, "high": 0.001337, "low": 0.001319, "close": 0.001336, "volume": 7556426.6, "close_time": 1765763999999, "quote_volume": 10047.7021832, "trades": 289, "taker_buy_base": 3489819.2, "taker_buy_quote": 4640.7575048 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.001337, "high": 0.001351, "low": 0.001337, "close": 0.001338, "volume": 4553426.1, "close_time": 1765767599999, "quote_volume": 6118.2651176, "trades": 220, "taker_buy_base": 1697254.9, "taker_buy_quote": 2281.8617286 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.001337, "high": 0.001337, "low": 0.001329, "close": 0.001333, "volume": 3688491.1, "close_time": 1765771199999, "quote_volume": 4916.1609286, "trades": 140, "taker_buy_base": 1561804.4, "taker_buy_quote": 2083.3341174 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.001334, "high": 0.00134, "low": 0.001331, "close": 0.00134, "volume": 3365047.9, "close_time": 1765774799999, "quote_volume": 4490.9154494, "trades": 120, "taker_buy_base": 1011688.5, "taker_buy_quote": 1351.5437077 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.001338, "high": 0.001343, "low": 0.001336, "close": 0.001341, "volume": 4751656.0, "close_time": 1765778399999, "quote_volume": 6360.6720564, "trades": 137, "taker_buy_base": 2084447.0, "taker_buy_quote": 2793.2955909 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00134, "high": 0.001343, "low": 0.001334, "close": 0.001336, "volume": 5554862.2, "close_time": 1765781999999, "quote_volume": 7427.9533804, "trades": 140, "taker_buy_base": 916727.8, "taker_buy_quote": 1226.6975616 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.001337, "high": 0.001338, "low": 0.001326, "close": 0.001328, "volume": 3398062.1, "close_time": 1765785599999, "quote_volume": 4519.9781462, "trades": 128, "taker_buy_base": 1366912.5, "taker_buy_quote": 1819.227347 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.001328, "high": 0.001331, "low": 0.001325, "close": 0.001325, "volume": 3431063.1, "close_time": 1765789199999, "quote_volume": 4556.3464969, "trades": 122, "taker_buy_base": 730775.6, "taker_buy_quote": 971.8282238 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.001326, "high": 0.001328, "low": 0.001322, "close": 0.001325, "volume": 6420506.0, "close_time": 1765792799999, "quote_volume": 8505.2336121, "trades": 198, "taker_buy_base": 3329509.8, "taker_buy_quote": 4410.9925141 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.001323, "high": 0.001324, "low": 0.001317, "close": 0.001319, "volume": 4967813.6, "close_time": 1765796399999, "quote_volume": 6563.2276437, "trades": 134, "taker_buy_base": 1208050.3, "taker_buy_quote": 1595.9026052 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.001319, "high": 0.001323, "low": 0.001315, "close": 0.001319, "volume": 5790230.7, "close_time": 1765799999999, "quote_volume": 7636.7876692, "trades": 137, "taker_buy_base": 3605456.3, "taker_buy_quote": 4757.2617224 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.001318, "high": 0.001328, "low": 0.001317, "close": 0.001328, "volume": 2553138.0, "close_time": 1765803599999, "quote_volume": 3374.9087151, "trades": 98, "taker_buy_base": 2000124.5, "taker_buy_quote": 2644.1986988 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.001328, "high": 0.001328, "low": 0.001315, "close": 0.001316, "volume": 3731806.1, "close_time": 1765807199999, "quote_volume": 4922.3563452, "trades": 96, "taker_buy_base": 1579583.0, "taker_buy_quote": 2081.4260723 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.001317, "high": 0.001326, "low": 0.001288, "close": 0.001297, "volume": 9335631.6, "close_time": 1765810799999, "quote_volume": 12177.2408224, "trades": 262, "taker_buy_base": 5054805.4, "taker_buy_quote": 6586.2449415 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.001296, "high": 0.001296, "low": 0.001267, "close": 0.00128, "volume": 27965012.8, "close_time": 1765814399999, "quote_volume": 35797.4326552, "trades": 639, "taker_buy_base": 16387112.7, "taker_buy_quote": 20986.9700789 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001279, "high": 0.001284, "low": 0.001265, "close": 0.001269, "volume": 4727430.3, "close_time": 1765817999999, "quote_volume": 6022.0213472, "trades": 174, "taker_buy_base": 1821527.6, "taker_buy_quote": 2321.4372438 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.001269, "high": 0.001271, "low": 0.001255, "close": 0.001257, "volume": 5514368.4, "close_time": 1765821599999, "quote_volume": 6975.9562831, "trades": 144, "taker_buy_base": 1617897.9, "taker_buy_quote": 2050.4914873 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.001256, "high": 0.001259, "low": 0.001241, "close": 0.001258, "volume": 8820628.7, "close_time": 1765825199999, "quote_volume": 11036.7873198, "trades": 242, "taker_buy_base": 4308617.2, "taker_buy_quote": 5395.1771471 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.001258, "high": 0.001269, "low": 0.001255, "close": 0.001259, "volume": 6049808.6, "close_time": 1765828799999, "quote_volume": 7634.8829512, "trades": 180, "taker_buy_base": 2760002.5, "taker_buy_quote": 3489.0267639 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001258, "high": 0.001258, "low": 0.001246, "close": 0.001252, "volume": 9609853.5, "close_time": 1765832399999, "quote_volume": 12014.7351757, "trades": 190, "taker_buy_base": 5667844.2, "taker_buy_quote": 7089.0681848 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.001251, "high": 0.001264, "low": 0.001251, "close": 0.001263, "volume": 1876084.5, "close_time": 1765835999999, "quote_volume": 2360.6602962, "trades": 96, "taker_buy_base": 1150203.2, "taker_buy_quote": 1448.2314312 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.001264, "high": 0.001286, "low": 0.001263, "close": 0.001286, "volume": 10890730.6, "close_time": 1765839599999, "quote_volume": 13898.9792391, "trades": 397, "taker_buy_base": 5984015.7, "taker_buy_quote": 7629.1309007 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.001286, "high": 0.001289, "low": 0.001282, "close": 0.001286, "volume": 3322647.7, "close_time": 1765843199999, "quote_volume": 4272.7994721, "trades": 99, "taker_buy_base": 2515709.5, "taker_buy_quote": 3235.4850036 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001284, "high": 0.001284, "low": 0.001263, "close": 0.001263, "volume": 3293035.6, "close_time": 1765846799999, "quote_volume": 4199.4455519, "trades": 168, "taker_buy_base": 1161483.1, "taker_buy_quote": 1481.1823185 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.001262, "high": 0.001268, "low": 0.001257, "close": 0.001261, "volume": 2608498.4, "close_time": 1765850399999, "quote_volume": 3290.2750456, "trades": 200, "taker_buy_base": 1050789.9, "taker_buy_quote": 1325.903605 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00126, "high": 0.001272, "low": 0.001258, "close": 0.001267, "volume": 1751397.7, "close_time": 1765853999999, "quote_volume": 2218.4491432, "trades": 88, "taker_buy_base": 898189.6, "taker_buy_quote": 1137.6015083 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.001267, "high": 0.001268, "low": 0.00126, "close": 0.001268, "volume": 2448257.9, "close_time": 1765857599999, "quote_volume": 3099.713145, "trades": 77, "taker_buy_base": 980853.0, "taker_buy_quote": 1242.7384563 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001269, "high": 0.001269, "low": 0.001248, "close": 0.001259, "volume": 4544706.1, "close_time": 1765861199999, "quote_volume": 5703.7189221, "trades": 148, "taker_buy_base": 1972511.8, "taker_buy_quote": 2475.7148164 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.00126, "high": 0.00127, "low": 0.001259, "close": 0.001267, "volume": 2224127.4, "close_time": 1765864799999, "quote_volume": 2814.5929462, "trades": 101, "taker_buy_base": 1693041.0, "taker_buy_quote": 2143.227968 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.001267, "high": 0.001272, "low": 0.001266, "close": 0.001272, "volume": 292012.9, "close_time": 1765868399999, "quote_volume": 370.5017933, "trades": 29, "taker_buy_base": 280516.2, "taker_buy_quote": 355.8836186 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.001272, "high": 0.001272, "low": 0.001257, "close": 0.001263, "volume": 1201382.4, "close_time": 1765871999999, "quote_volume": 1516.583787, "trades": 70, "taker_buy_base": 288326.4, "taker_buy_quote": 363.7126736 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001262, "high": 0.001268, "low": 0.001262, "close": 0.001263, "volume": 1355823.3, "close_time": 1765875599999, "quote_volume": 1716.2309471, "trades": 63, "taker_buy_base": 887561.2, "taker_buy_quote": 1123.5051844 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.001264, "high": 0.001265, "low": 0.001261, "close": 0.001263, "volume": 1258901.8, "close_time": 1765879199999, "quote_volume": 1589.5332744, "trades": 60, "taker_buy_base": 648149.9, "taker_buy_quote": 818.5529115 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.001263, "high": 0.001285, "low": 0.001261, "close": 0.001277, "volume": 5332408.6, "close_time": 1765882799999, "quote_volume": 6801.1575378, "trades": 145, "taker_buy_base": 4346690.7, "taker_buy_quote": 5545.8968438 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.001277, "high": 0.00128, "low": 0.001273, "close": 0.001279, "volume": 3034242.1, "close_time": 1765886399999, "quote_volume": 3872.3651121, "trades": 78, "taker_buy_base": 787483.7, "taker_buy_quote": 1007.152113 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00128, "high": 0.00128, "low": 0.001276, "close": 0.001276, "volume": 486426.6, "close_time": 1765889999999, "quote_volume": 620.9253985, "trades": 32, "taker_buy_base": 215780.8, "taker_buy_quote": 275.5574642 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.001275, "high": 0.001287, "low": 0.001265, "close": 0.001265, "volume": 5376157.5, "close_time": 1765893599999, "quote_volume": 6858.0031387, "trades": 170, "taker_buy_base": 2535772.1, "taker_buy_quote": 3238.8009296 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.001266, "high": 0.001278, "low": 0.001257, "close": 0.001271, "volume": 5359436.0, "close_time": 1765897199999, "quote_volume": 6804.8412091, "trades": 186, "taker_buy_base": 3182859.2, "taker_buy_quote": 4041.2561707 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.001273, "high": 0.001281, "low": 0.001267, "close": 0.001278, "volume": 2522794.7, "close_time": 1765900799999, "quote_volume": 3211.5210796, "trades": 144, "taker_buy_base": 1414826.9, "taker_buy_quote": 1802.0145872 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.001278, "high": 0.001282, "low": 0.001272, "close": 0.001275, "volume": 2326971.0, "close_time": 1765904399999, "quote_volume": 2972.7299674, "trades": 111, "taker_buy_base": 1013714.9, "taker_buy_quote": 1295.395825 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.001275, "high": 0.001277, "low": 0.001265, "close": 0.001265, "volume": 2135159.9, "close_time": 1765907999999, "quote_volume": 2715.2396574, "trades": 98, "taker_buy_base": 752446.9, "taker_buy_quote": 959.2980751 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.001265, "high": 0.001276, "low": 0.001265, "close": 0.001276, "volume": 2596452.6, "close_time": 1765911599999, "quote_volume": 3298.3610742, "trades": 95, "taker_buy_base": 1673970.3, "taker_buy_quote": 2129.2151342 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.001272, "high": 0.001273, "low": 0.001262, "close": 0.001269, "volume": 1065696.1, "close_time": 1765915199999, "quote_volume": 1350.4462746, "trades": 101, "taker_buy_base": 312148.0, "taker_buy_quote": 395.5882162 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001269, "high": 0.001274, "low": 0.001269, "close": 0.001271, "volume": 1270321.8, "close_time": 1765918799999, "quote_volume": 1614.7325712, "trades": 68, "taker_buy_base": 739547.0, "taker_buy_quote": 940.1502522 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00127, "high": 0.001274, "low": 0.001269, "close": 0.001272, "volume": 734447.4, "close_time": 1765922399999, "quote_volume": 933.9674607, "trades": 37, "taker_buy_base": 523036.3, "taker_buy_quote": 665.2842047 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.001273, "high": 0.001275, "low": 0.00127, "close": 0.00127, "volume": 877293.3, "close_time": 1765925999999, "quote_volume": 1116.3841005, "trades": 29, "taker_buy_base": 341343.8, "taker_buy_quote": 434.3737 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.00127, "high": 0.001277, "low": 0.00127, "close": 0.001274, "volume": 6397047.9, "close_time": 1765929599999, "quote_volume": 8154.1095662, "trades": 102, "taker_buy_base": 2866089.5, "taker_buy_quote": 3649.8547597 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001272, "high": 0.001275, "low": 0.001263, "close": 0.001266, "volume": 6975588.8, "close_time": 1765933199999, "quote_volume": 8859.0645362, "trades": 157, "taker_buy_base": 3547927.1, "taker_buy_quote": 4503.8887079 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.001267, "high": 0.00128, "low": 0.001267, "close": 0.001273, "volume": 5749337.6, "close_time": 1765936799999, "quote_volume": 7314.9512982, "trades": 152, "taker_buy_base": 3185475.1, "taker_buy_quote": 4052.5867025 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.001274, "high": 0.001275, "low": 0.00127, "close": 0.001275, "volume": 2608404.1, "close_time": 1765940399999, "quote_volume": 3317.6550851, "trades": 77, "taker_buy_base": 1557023.7, "taker_buy_quote": 1981.6789374 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.001275, "high": 0.001276, "low": 0.001268, "close": 0.001272, "volume": 664534.1, "close_time": 1765943999999, "quote_volume": 845.8484459, "trades": 39, "taker_buy_base": 263154.7, "taker_buy_quote": 335.1798242 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001271, "high": 0.001273, "low": 0.001265, "close": 0.001265, "volume": 3003046.1, "close_time": 1765947599999, "quote_volume": 3804.8481854, "trades": 78, "taker_buy_base": 1282278.4, "taker_buy_quote": 1625.7416614 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.001266, "high": 0.001267, "low": 0.00126, "close": 0.001264, "volume": 2822838.5, "close_time": 1765951199999, "quote_volume": 3565.7227886, "trades": 97, "taker_buy_base": 1403193.0, "taker_buy_quote": 1772.8479673 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.001264, "high": 0.001271, "low": 0.001264, "close": 0.001269, "volume": 2830649.8, "close_time": 1765954799999, "quote_volume": 3587.1883734, "trades": 66, "taker_buy_base": 1339053.4, "taker_buy_quote": 1696.6856598 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.001266, "high": 0.001271, "low": 0.001264, "close": 0.001269, "volume": 2956814.5, "close_time": 1765958399999, "quote_volume": 3749.1724621, "trades": 77, "taker_buy_base": 1149444.3, "taker_buy_quote": 1457.5597337 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001269, "high": 0.00127, "low": 0.001263, "close": 0.001267, "volume": 1508885.6, "close_time": 1765961999999, "quote_volume": 1911.3984234, "trades": 56, "taker_buy_base": 849462.4, "taker_buy_quote": 1077.2288214 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.001267, "high": 0.001268, "low": 0.001263, "close": 0.001263, "volume": 1144721.2, "close_time": 1765965599999, "quote_volume": 1449.5392744, "trades": 40, "taker_buy_base": 648381.1, "taker_buy_quote": 821.489965 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.001264, "high": 0.001266, "low": 0.001259, "close": 0.001259, "volume": 2106736.6, "close_time": 1765969199999, "quote_volume": 2659.3947774, "trades": 83, "taker_buy_base": 1003645.1, "taker_buy_quote": 1267.6845876 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.001259, "high": 0.001268, "low": 0.001259, "close": 0.001267, "volume": 6509317.7, "close_time": 1765972799999, "quote_volume": 8234.729497, "trades": 111, "taker_buy_base": 2899088.7, "taker_buy_quote": 3668.254825 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001267, "high": 0.001269, "low": 0.001261, "close": 0.001262, "volume": 2246116.5, "close_time": 1765976399999, "quote_volume": 2840.5563594, "trades": 53, "taker_buy_base": 1416186.9, "taker_buy_quote": 1790.2595327 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.001263, "high": 0.001274, "low": 0.001259, "close": 0.001273, "volume": 5580658.5, "close_time": 1765979999999, "quote_volume": 7075.5117012, "trades": 138, "taker_buy_base": 2491789.4, "taker_buy_quote": 3159.7210021 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.001273, "high": 0.001282, "low": 0.001244, "close": 0.00128, "volume": 16745188.6, "close_time": 1765983599999, "quote_volume": 21222.2394316, "trades": 388, "taker_buy_base": 8529030.2, "taker_buy_quote": 10829.0723574 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.001281, "high": 0.001292, "low": 0.001243, "close": 0.001246, "volume": 21071444.4, "close_time": 1765987199999, "quote_volume": 26787.7238591, "trades": 640, "taker_buy_base": 8971997.1, "taker_buy_quote": 11399.3641638 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.001246, "high": 0.001254, "low": 0.001213, "close": 0.001231, "volume": 23218379.1, "close_time": 1765990799999, "quote_volume": 28522.5608884, "trades": 657, "taker_buy_base": 11607278.8, "taker_buy_quote": 14283.4834223 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.001232, "high": 0.001241, "low": 0.001218, "close": 0.00122, "volume": 11913040.4, "close_time": 1765994399999, "quote_volume": 14677.0734286, "trades": 393, "taker_buy_base": 9264864.3, "taker_buy_quote": 11424.4008597 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00122, "high": 0.001227, "low": 0.001205, "close": 0.001207, "volume": 10611589.7, "close_time": 1765997999999, "quote_volume": 12932.4055117, "trades": 365, "taker_buy_base": 5192987.2, "taker_buy_quote": 6327.5705295 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.001208, "high": 0.001216, "low": 0.001201, "close": 0.001216, "volume": 8462778.7, "close_time": 1766001599999, "quote_volume": 10233.0542985, "trades": 265, "taker_buy_base": 4055835.6, "taker_buy_quote": 4909.8184446 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001217, "high": 0.001226, "low": 0.001214, "close": 0.001214, "volume": 6524773.7, "close_time": 1766005199999, "quote_volume": 7959.1514006, "trades": 167, "taker_buy_base": 4951548.6, "taker_buy_quote": 6044.0562214 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.001216, "high": 0.001218, "low": 0.001207, "close": 0.001208, "volume": 2658798.3, "close_time": 1766008799999, "quote_volume": 3220.6097336, "trades": 100, "taker_buy_base": 901779.0, "taker_buy_quote": 1091.0639957 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.001209, "high": 0.001221, "low": 0.001206, "close": 0.001219, "volume": 3122545.3, "close_time": 1766012399999, "quote_volume": 3788.9549924, "trades": 93, "taker_buy_base": 2039272.4, "taker_buy_quote": 2476.4390667 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.001219, "high": 0.001219, "low": 0.001209, "close": 0.001216, "volume": 1928107.0, "close_time": 1766015999999, "quote_volume": 2339.6094929, "trades": 151, "taker_buy_base": 824359.1, "taker_buy_quote": 1000.1676275 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001217, "high": 0.001217, "low": 0.001211, "close": 0.001216, "volume": 3274179.2, "close_time": 1766019599999, "quote_volume": 3978.6128975, "trades": 179, "taker_buy_base": 1733483.0, "taker_buy_quote": 2107.3829328 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.001216, "high": 0.001216, "low": 0.001203, "close": 0.001204, "volume": 4703737.0, "close_time": 1766023199999, "quote_volume": 5681.191989, "trades": 234, "taker_buy_base": 1451228.4, "taker_buy_quote": 1754.54116 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.001204, "high": 0.001214, "low": 0.001203, "close": 0.001211, "volume": 5083143.9, "close_time": 1766026799999, "quote_volume": 6150.6371359, "trades": 199, "taker_buy_base": 1910731.2, "taker_buy_quote": 2312.5800137 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00121, "high": 0.001211, "low": 0.001199, "close": 0.0012, "volume": 3491996.8, "close_time": 1766030399999, "quote_volume": 4209.7007826, "trades": 115, "taker_buy_base": 2079178.0, "taker_buy_quote": 2505.2730427 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001199, "high": 0.001202, "low": 0.001196, "close": 0.001196, "volume": 6053062.4, "close_time": 1766033999999, "quote_volume": 7250.4846995, "trades": 181, "taker_buy_base": 2088332.5, "taker_buy_quote": 2503.1744817 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.001197, "high": 0.001197, "low": 0.001164, "close": 0.001164, "volume": 23372497.3, "close_time": 1766037599999, "quote_volume": 27567.5574711, "trades": 537, "taker_buy_base": 11145631.4, "taker_buy_quote": 13123.5849562 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.001164, "high": 0.001173, "low": 0.001163, "close": 0.001171, "volume": 4965819.0, "close_time": 1766041199999, "quote_volume": 5806.5847849, "trades": 183, "taker_buy_base": 2661015.8, "taker_buy_quote": 3111.6306857 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.001171, "high": 0.001177, "low": 0.00117, "close": 0.001175, "volume": 3112114.1, "close_time": 1766044799999, "quote_volume": 3655.0936241, "trades": 193, "taker_buy_base": 1614586.5, "taker_buy_quote": 1896.9202546 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001175, "high": 0.00118, "low": 0.001173, "close": 0.001175, "volume": 5038575.3, "close_time": 1766048399999, "quote_volume": 5924.2061739, "trades": 227, "taker_buy_base": 2363042.3, "taker_buy_quote": 2779.3963256 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.001176, "high": 0.001189, "low": 0.001173, "close": 0.001183, "volume": 12010232.6, "close_time": 1766051999999, "quote_volume": 14200.7355809, "trades": 335, "taker_buy_base": 5230018.7, "taker_buy_quote": 6187.5115548 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.001183, "high": 0.001194, "low": 0.001183, "close": 0.00119, "volume": 5614417.2, "close_time": 1766055599999, "quote_volume": 6679.1320582, "trades": 216, "taker_buy_base": 3679052.4, "taker_buy_quote": 4378.0253094 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.00119, "high": 0.001194, "low": 0.001185, "close": 0.001193, "volume": 5843290.7, "close_time": 1766059199999, "quote_volume": 6945.3015184, "trades": 219, "taker_buy_base": 2692011.2, "taker_buy_quote": 3199.6474054 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001194, "high": 0.001201, "low": 0.001192, "close": 0.001199, "volume": 5363325.7, "close_time": 1766062799999, "quote_volume": 6418.0473433, "trades": 202, "taker_buy_base": 1176929.8, "taker_buy_quote": 1407.7599345 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.001198, "high": 0.001224, "low": 0.001198, "close": 0.001221, "volume": 20814286.8, "close_time": 1766066399999, "quote_volume": 25259.492441, "trades": 566, "taker_buy_base": 10332721.2, "taker_buy_quote": 12561.3107051 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.001222, "high": 0.001226, "low": 0.001202, "close": 0.001208, "volume": 11453471.5, "close_time": 1766069999999, "quote_volume": 13882.9153598, "trades": 473, "taker_buy_base": 3551801.3, "taker_buy_quote": 4307.8302311 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.001208, "high": 0.001224, "low": 0.001204, "close": 0.001214, "volume": 13055539.7, "close_time": 1766073599999, "quote_volume": 15899.0721816, "trades": 560, "taker_buy_base": 7573687.1, "taker_buy_quote": 9227.5510324 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.001216, "high": 0.001219, "low": 0.001207, "close": 0.001208, "volume": 7943034.9, "close_time": 1766077199999, "quote_volume": 9626.1507766, "trades": 417, "taker_buy_base": 3007568.7, "taker_buy_quote": 3648.689342 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.001208, "high": 0.001208, "low": 0.001155, "close": 0.00118, "volume": 18630580.0, "close_time": 1766080799999, "quote_volume": 21909.4725747, "trades": 694, "taker_buy_base": 7440175.1, "taker_buy_quote": 8713.7781606 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00118, "high": 0.001187, "low": 0.001162, "close": 0.001164, "volume": 6569740.2, "close_time": 1766084399999, "quote_volume": 7726.0987407, "trades": 425, "taker_buy_base": 2902065.6, "taker_buy_quote": 3420.0444981 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.001164, "high": 0.001167, "low": 0.001135, "close": 0.001138, "volume": 10381268.1, "close_time": 1766087999999, "quote_volume": 11963.1894187, "trades": 513, "taker_buy_base": 3409701.1, "taker_buy_quote": 3915.2548122 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001138, "high": 0.001151, "low": 0.001136, "close": 0.001145, "volume": 6592575.1, "close_time": 1766091599999, "quote_volume": 7553.3502622, "trades": 385, "taker_buy_base": 2703424.2, "taker_buy_quote": 3097.6355712 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.001147, "high": 0.00116, "low": 0.001147, "close": 0.001159, "volume": 7379063.7, "close_time": 1766095199999, "quote_volume": 8518.4563433, "trades": 394, "taker_buy_base": 3194616.3, "taker_buy_quote": 3686.7274324 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00116, "high": 0.001166, "low": 0.001155, "close": 0.001158, "volume": 4592119.3, "close_time": 1766098799999, "quote_volume": 5331.727611, "trades": 344, "taker_buy_base": 1503187.1, "taker_buy_quote": 1747.8414255 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.001158, "high": 0.00116, "low": 0.001151, "close": 0.001156, "volume": 4486597.4, "close_time": 1766102399999, "quote_volume": 5186.7744625, "trades": 263, "taker_buy_base": 1106349.6, "taker_buy_quote": 1278.8654316 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001156, "high": 0.001158, "low": 0.001146, "close": 0.001152, "volume": 4229139.4, "close_time": 1766105999999, "quote_volume": 4868.5262154, "trades": 192, "taker_buy_base": 1097076.4, "taker_buy_quote": 1264.3981616 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.001152, "high": 0.001154, "low": 0.001141, "close": 0.001145, "volume": 11461788.9, "close_time": 1766109599999, "quote_volume": 13161.1945032, "trades": 331, "taker_buy_base": 4922638.5, "taker_buy_quote": 5656.1050914 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.001145, "high": 0.001152, "low": 0.001141, "close": 0.00115, "volume": 6513271.6, "close_time": 1766113199999, "quote_volume": 7467.8929559, "trades": 217, "taker_buy_base": 1639601.0, "taker_buy_quote": 1881.0733942 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00115, "high": 0.00119, "low": 0.00115, "close": 0.001174, "volume": 17572802.5, "close_time": 1766116799999, "quote_volume": 20654.2910196, "trades": 324, "taker_buy_base": 9523679.9, "taker_buy_quote": 11186.8395712 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001178, "high": 0.001186, "low": 0.001177, "close": 0.001184, "volume": 5067763.5, "close_time": 1766120399999, "quote_volume": 5994.8921161, "trades": 121, "taker_buy_base": 2177817.6, "taker_buy_quote": 2577.2301324 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.001184, "high": 0.001185, "low": 0.001178, "close": 0.00118, "volume": 3440020.8, "close_time": 1766123999999, "quote_volume": 4063.7358066, "trades": 80, "taker_buy_base": 2407486.1, "taker_buy_quote": 2843.9383459 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.001181, "high": 0.001189, "low": 0.001181, "close": 0.001188, "volume": 3559252.6, "close_time": 1766127599999, "quote_volume": 4216.0964635, "trades": 89, "taker_buy_base": 1949017.7, "taker_buy_quote": 2311.4099225 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.001188, "high": 0.001207, "low": 0.001188, "close": 0.001193, "volume": 3866851.3, "close_time": 1766131199999, "quote_volume": 4629.8513945, "trades": 105, "taker_buy_base": 1930116.8, "taker_buy_quote": 2310.444833 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001195, "high": 0.0012, "low": 0.001195, "close": 0.001198, "volume": 1790854.5, "close_time": 1766134799999, "quote_volume": 2145.4046095, "trades": 63, "taker_buy_base": 825158.3, "taker_buy_quote": 989.0921962 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.001198, "high": 0.0012, "low": 0.001196, "close": 0.001198, "volume": 1511716.8, "close_time": 1766138399999, "quote_volume": 1809.9248787, "trades": 45, "taker_buy_base": 420068.5, "taker_buy_quote": 503.2800082 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.001198, "high": 0.0012, "low": 0.001197, "close": 0.001199, "volume": 908461.6, "close_time": 1766141999999, "quote_volume": 1088.2120083, "trades": 29, "taker_buy_base": 519526.2, "taker_buy_quote": 622.4409767 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.001199, "high": 0.001203, "low": 0.001199, "close": 0.001203, "volume": 1313261.0, "close_time": 1766145599999, "quote_volume": 1577.7806569, "trades": 39, "taker_buy_base": 1019117.5, "taker_buy_quote": 1224.4967973 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001204, "high": 0.001206, "low": 0.0012, "close": 0.001203, "volume": 3091205.8, "close_time": 1766149199999, "quote_volume": 3721.9576285, "trades": 66, "taker_buy_base": 1846464.3, "taker_buy_quote": 2223.584504 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.001204, "high": 0.001206, "low": 0.001199, "close": 0.001201, "volume": 9151458.3, "close_time": 1766152799999, "quote_volume": 11006.1017335, "trades": 125, "taker_buy_base": 4848059.3, "taker_buy_quote": 5833.690313 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.001201, "high": 0.001214, "low": 0.001198, "close": 0.001206, "volume": 4940226.1, "close_time": 1766156399999, "quote_volume": 5958.2616531, "trades": 127, "taker_buy_base": 3175782.1, "taker_buy_quote": 3836.4683908 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.001207, "high": 0.001227, "low": 0.001204, "close": 0.001207, "volume": 8548861.4, "close_time": 1766159999999, "quote_volume": 10382.0592972, "trades": 244, "taker_buy_base": 5000300.4, "taker_buy_quote": 6066.4652424 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001208, "high": 0.001222, "low": 0.001205, "close": 0.001212, "volume": 10819353.5, "close_time": 1766163599999, "quote_volume": 13138.8323981, "trades": 198, "taker_buy_base": 4299180.6, "taker_buy_quote": 5220.4632592 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.001211, "high": 0.00122, "low": 0.001198, "close": 0.001198, "volume": 4829345.1, "close_time": 1766167199999, "quote_volume": 5830.8076272, "trades": 182, "taker_buy_base": 1921656.7, "taker_buy_quote": 2322.7092922 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.001198, "high": 0.00121, "low": 0.001198, "close": 0.00121, "volume": 9592569.6, "close_time": 1766170799999, "quote_volume": 11550.0019503, "trades": 134, "taker_buy_base": 7246417.5, "taker_buy_quote": 8723.780925 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.001208, "high": 0.001238, "low": 0.001208, "close": 0.001232, "volume": 17748992.9, "close_time": 1766174399999, "quote_volume": 21812.1537504, "trades": 366, "taker_buy_base": 8288734.5, "taker_buy_quote": 10182.6455849 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001232, "high": 0.001238, "low": 0.001229, "close": 0.001238, "volume": 6559893.7, "close_time": 1766177999999, "quote_volume": 8090.6704925, "trades": 99, "taker_buy_base": 3057065.5, "taker_buy_quote": 3771.4634072 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.001236, "high": 0.001236, "low": 0.001229, "close": 0.001229, "volume": 1976450.2, "close_time": 1766181599999, "quote_volume": 2430.5694576, "trades": 43, "taker_buy_base": 1038690.5, "taker_buy_quote": 1276.8473199 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.001228, "high": 0.001238, "low": 0.001228, "close": 0.001238, "volume": 1796874.2, "close_time": 1766185199999, "quote_volume": 2211.3496084, "trades": 76, "taker_buy_base": 1667808.4, "taker_buy_quote": 2052.1922681 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.001237, "high": 0.001237, "low": 0.001232, "close": 0.001232, "volume": 2756981.9, "close_time": 1766188799999, "quote_volume": 3402.7407329, "trades": 55, "taker_buy_base": 16479.9, "taker_buy_quote": 20.3521347 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001232, "high": 0.001233, "low": 0.00123, "close": 0.001233, "volume": 1634628.8, "close_time": 1766192399999, "quote_volume": 2013.1107935, "trades": 99, "taker_buy_base": 860607.4, "taker_buy_quote": 1060.0643361 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.001233, "high": 0.001237, "low": 0.001231, "close": 0.001232, "volume": 959059.8, "close_time": 1766195999999, "quote_volume": 1183.6286538, "trades": 51, "taker_buy_base": 806960.7, "taker_buy_quote": 995.8629099 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.001233, "high": 0.001235, "low": 0.001231, "close": 0.001233, "volume": 2025222.4, "close_time": 1766199599999, "quote_volume": 2494.8343132, "trades": 41, "taker_buy_base": 821262.8, "taker_buy_quote": 1011.4724977 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.001231, "high": 0.001238, "low": 0.001231, "close": 0.001237, "volume": 1437198.9, "close_time": 1766203199999, "quote_volume": 1773.7018482, "trades": 55, "taker_buy_base": 165971.7, "taker_buy_quote": 205.1957809 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001237, "high": 0.001238, "low": 0.00123, "close": 0.00123, "volume": 1661145.2, "close_time": 1766206799999, "quote_volume": 2048.98788, "trades": 68, "taker_buy_base": 657254.4, "taker_buy_quote": 809.913962 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00123, "high": 0.001235, "low": 0.00123, "close": 0.001234, "volume": 615874.2, "close_time": 1766210399999, "quote_volume": 758.9619484, "trades": 21, "taker_buy_base": 189414.6, "taker_buy_quote": 233.4994706 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.001234, "high": 0.001239, "low": 0.001234, "close": 0.001238, "volume": 683620.3, "close_time": 1766213999999, "quote_volume": 845.5292869, "trades": 30, "taker_buy_base": 513160.3, "taker_buy_quote": 634.9564416 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.001238, "high": 0.001249, "low": 0.001238, "close": 0.001247, "volume": 7329514.6, "close_time": 1766217599999, "quote_volume": 9120.0336252, "trades": 233, "taker_buy_base": 3670968.4, "taker_buy_quote": 4564.0905648 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001247, "high": 0.001267, "low": 0.001247, "close": 0.001253, "volume": 23715378.0, "close_time": 1766221199999, "quote_volume": 29904.6563321, "trades": 445, "taker_buy_base": 10870660.4, "taker_buy_quote": 13694.3189623 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.001252, "high": 0.001254, "low": 0.00125, "close": 0.00125, "volume": 1085366.3, "close_time": 1766224799999, "quote_volume": 1359.9564892, "trades": 42, "taker_buy_base": 587843.4, "taker_buy_quote": 736.6727401 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00125, "high": 0.001251, "low": 0.001239, "close": 0.001242, "volume": 4039732.8, "close_time": 1766228399999, "quote_volume": 5029.7586371, "trades": 140, "taker_buy_base": 1215091.7, "taker_buy_quote": 1510.4963281 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.001242, "high": 0.001253, "low": 0.001242, "close": 0.001251, "volume": 2914021.2, "close_time": 1766231999999, "quote_volume": 3634.6464936, "trades": 115, "taker_buy_base": 1643777.1, "taker_buy_quote": 2051.374443 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001252, "high": 0.001253, "low": 0.001247, "close": 0.001248, "volume": 1949692.6, "close_time": 1766235599999, "quote_volume": 2435.9884123, "trades": 48, "taker_buy_base": 368496.3, "taker_buy_quote": 460.5850852 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.001249, "high": 0.001249, "low": 0.001242, "close": 0.001247, "volume": 2558147.3, "close_time": 1766239199999, "quote_volume": 3184.4722071, "trades": 106, "taker_buy_base": 749637.8, "taker_buy_quote": 932.9800574 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.001247, "high": 0.001251, "low": 0.001241, "close": 0.001251, "volume": 4352494.2, "close_time": 1766242799999, "quote_volume": 5408.934433, "trades": 124, "taker_buy_base": 3365827.5, "taker_buy_quote": 4181.7098196 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.001251, "high": 0.001253, "low": 0.001244, "close": 0.001247, "volume": 1465053.2, "close_time": 1766246399999, "quote_volume": 1829.0959592, "trades": 68, "taker_buy_base": 584055.8, "taker_buy_quote": 729.2375551 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001248, "high": 0.00125, "low": 0.001246, "close": 0.001246, "volume": 1145646.1, "close_time": 1766249999999, "quote_volume": 1428.9308145, "trades": 42, "taker_buy_base": 338815.7, "taker_buy_quote": 422.8714683 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.001247, "high": 0.00125, "low": 0.001246, "close": 0.001247, "volume": 2959010.8, "close_time": 1766253599999, "quote_volume": 3692.7457107, "trades": 56, "taker_buy_base": 876362.2, "taker_buy_quote": 1093.4655083 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.001246, "high": 0.001249, "low": 0.001245, "close": 0.001249, "volume": 1939495.6, "close_time": 1766257199999, "quote_volume": 2418.4197697, "trades": 47, "taker_buy_base": 974224.5, "taker_buy_quote": 1215.7724729 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.001245, "high": 0.001247, "low": 0.001244, "close": 0.001247, "volume": 2036034.2, "close_time": 1766260799999, "quote_volume": 2534.6333653, "trades": 29, "taker_buy_base": 1007158.3, "taker_buy_quote": 1253.8596198 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001245, "high": 0.001247, "low": 0.001244, "close": 0.001246, "volume": 412719.3, "close_time": 1766264399999, "quote_volume": 514.1754467, "trades": 23, "taker_buy_base": 143543.3, "taker_buy_quote": 178.9346708 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.001245, "high": 0.001248, "low": 0.001245, "close": 0.001247, "volume": 548884.5, "close_time": 1766267999999, "quote_volume": 684.7971645, "trades": 19, "taker_buy_base": 435051.8, "taker_buy_quote": 542.8699728 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.001247, "high": 0.00125, "low": 0.001246, "close": 0.00125, "volume": 295746.3, "close_time": 1766271599999, "quote_volume": 368.8448699, "trades": 18, "taker_buy_base": 152417.4, "taker_buy_quote": 190.2067228 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.001248, "high": 0.00125, "low": 0.001248, "close": 0.001249, "volume": 456643.6, "close_time": 1766275199999, "quote_volume": 570.3042668, "trades": 62, "taker_buy_base": 318018.2, "taker_buy_quote": 397.1533372 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001249, "high": 0.001251, "low": 0.001248, "close": 0.001248, "volume": 1014327.4, "close_time": 1766278799999, "quote_volume": 1267.4669878, "trades": 25, "taker_buy_base": 924718.6, "taker_buy_quote": 1155.5515966 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.001247, "high": 0.001247, "low": 0.001235, "close": 0.001235, "volume": 3059989.5, "close_time": 1766282399999, "quote_volume": 3796.0650638, "trades": 95, "taker_buy_base": 1890661.3, "taker_buy_quote": 2346.4662444 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.001235, "high": 0.001237, "low": 0.001227, "close": 0.001229, "volume": 2572011.1, "close_time": 1766285999999, "quote_volume": 3164.8764761, "trades": 89, "taker_buy_base": 1016772.0, "taker_buy_quote": 1251.3268457 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.001229, "high": 0.001245, "low": 0.001228, "close": 0.001241, "volume": 8335112.8, "close_time": 1766289599999, "quote_volume": 10327.3678558, "trades": 195, "taker_buy_base": 5699783.9, "taker_buy_quote": 7069.9814456 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001242, "high": 0.001246, "low": 0.001238, "close": 0.001238, "volume": 1302692.9, "close_time": 1766293199999, "quote_volume": 1619.4165909, "trades": 67, "taker_buy_base": 498617.9, "taker_buy_quote": 620.5993096 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.001238, "high": 0.001248, "low": 0.001237, "close": 0.001244, "volume": 2399497.1, "close_time": 1766296799999, "quote_volume": 2985.8996833, "trades": 106, "taker_buy_base": 456467.7, "taker_buy_quote": 567.7808394 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.001243, "high": 0.001246, "low": 0.001243, "close": 0.001245, "volume": 4392755.2, "close_time": 1766300399999, "quote_volume": 5462.5736479, "trades": 37, "taker_buy_base": 2230532.0, "taker_buy_quote": 2774.1327735 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.001245, "high": 0.001252, "low": 0.001245, "close": 0.001251, "volume": 8605386.7, "close_time": 1766303999999, "quote_volume": 10741.938762, "trades": 123, "taker_buy_base": 4483823.5, "taker_buy_quote": 5593.2125692 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00125, "high": 0.001261, "low": 0.001249, "close": 0.001261, "volume": 8719864.1, "close_time": 1766307599999, "quote_volume": 10925.9293137, "trades": 169, "taker_buy_base": 4835752.6, "taker_buy_quote": 6058.9344208 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.001261, "high": 0.001265, "low": 0.001256, "close": 0.001262, "volume": 5624728.7, "close_time": 1766311199999, "quote_volume": 7091.7471846, "trades": 108, "taker_buy_base": 3102256.3, "taker_buy_quote": 3913.7467648 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00126, "high": 0.001261, "low": 0.001253, "close": 0.001253, "volume": 912168.5, "close_time": 1766314799999, "quote_volume": 1146.2802041, "trades": 57, "taker_buy_base": 404352.0, "taker_buy_quote": 508.4715723 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.001253, "high": 0.001258, "low": 0.001252, "close": 0.001255, "volume": 1276207.1, "close_time": 1766318399999, "quote_volume": 1600.9738127, "trades": 48, "taker_buy_base": 1016273.5, "taker_buy_quote": 1275.4282747 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001254, "high": 0.001255, "low": 0.001237, "close": 0.00124, "volume": 4825520.0, "close_time": 1766321999999, "quote_volume": 6016.3963413, "trades": 119, "taker_buy_base": 797304.3, "taker_buy_quote": 990.879825 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00124, "high": 0.00124, "low": 0.001208, "close": 0.001211, "volume": 15979514.1, "close_time": 1766325599999, "quote_volume": 19560.2601075, "trades": 350, "taker_buy_base": 3355769.7, "taker_buy_quote": 4104.5945674 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.001211, "high": 0.001224, "low": 0.001211, "close": 0.001222, "volume": 11207160.0, "close_time": 1766329199999, "quote_volume": 13663.0289881, "trades": 209, "taker_buy_base": 3754401.5, "taker_buy_quote": 4570.6592873 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.001222, "high": 0.001226, "low": 0.001218, "close": 0.001225, "volume": 11559086.9, "close_time": 1766332799999, "quote_volume": 14139.7122632, "trades": 264, "taker_buy_base": 4188786.1, "taker_buy_quote": 5127.409467 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001225, "high": 0.001227, "low": 0.001218, "close": 0.001226, "volume": 10316202.3, "close_time": 1766336399999, "quote_volume": 12618.9796277, "trades": 262, "taker_buy_base": 2716598.6, "taker_buy_quote": 3323.5310521 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.001227, "high": 0.00123, "low": 0.00122, "close": 0.00122, "volume": 4879051.7, "close_time": 1766339999999, "quote_volume": 5980.3974601, "trades": 163, "taker_buy_base": 1557321.4, "taker_buy_quote": 1910.7656586 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.001219, "high": 0.00123, "low": 0.001214, "close": 0.001225, "volume": 16702874.5, "close_time": 1766343599999, "quote_volume": 20421.9097138, "trades": 303, "taker_buy_base": 10027887.0, "taker_buy_quote": 12252.152202 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.001226, "high": 0.00123, "low": 0.001219, "close": 0.001228, "volume": 9298167.2, "close_time": 1766347199999, "quote_volume": 11394.914563, "trades": 146, "taker_buy_base": 5552987.0, "taker_buy_quote": 6801.2706949 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001228, "high": 0.001231, "low": 0.001221, "close": 0.001223, "volume": 8831608.2, "close_time": 1766350799999, "quote_volume": 10798.2476144, "trades": 170, "taker_buy_base": 6418836.0, "taker_buy_quote": 7847.4445045 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.001224, "high": 0.001224, "low": 0.001212, "close": 0.001212, "volume": 2110130.1, "close_time": 1766354399999, "quote_volume": 2573.1033282, "trades": 86, "taker_buy_base": 784313.6, "taker_buy_quote": 957.7644409 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.001212, "high": 0.001223, "low": 0.001211, "close": 0.001223, "volume": 3316958.6, "close_time": 1766357999999, "quote_volume": 4037.1358311, "trades": 69, "taker_buy_base": 2953986.2, "taker_buy_quote": 3594.923881 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.001223, "high": 0.001228, "low": 0.001219, "close": 0.001224, "volume": 4853495.7, "close_time": 1766361599999, "quote_volume": 5945.2737033, "trades": 129, "taker_buy_base": 1139582.9, "taker_buy_quote": 1394.5088251 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001226, "high": 0.001245, "low": 0.001224, "close": 0.001232, "volume": 9094760.3, "close_time": 1766365199999, "quote_volume": 11217.9529356, "trades": 206, "taker_buy_base": 4023751.5, "taker_buy_quote": 4961.4922215 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00123, "high": 0.001249, "low": 0.00123, "close": 0.001238, "volume": 8860655.6, "close_time": 1766368799999, "quote_volume": 11009.1858677, "trades": 197, "taker_buy_base": 5659201.2, "taker_buy_quote": 7028.9400232 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.001238, "high": 0.00124, "low": 0.001221, "close": 0.001239, "volume": 17214373.3, "close_time": 1766372399999, "quote_volume": 21197.9471976, "trades": 365, "taker_buy_base": 7730832.6, "taker_buy_quote": 9526.6434205 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.001239, "high": 0.001247, "low": 0.001239, "close": 0.001245, "volume": 7473182.4, "close_time": 1766375999999, "quote_volume": 9295.5087702, "trades": 177, "taker_buy_base": 3788308.0, "taker_buy_quote": 4713.3904332 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001245, "high": 0.001251, "low": 0.001243, "close": 0.001249, "volume": 7020884.6, "close_time": 1766379599999, "quote_volume": 8755.3154533, "trades": 161, "taker_buy_base": 2579229.8, "taker_buy_quote": 3215.3527646 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.001249, "high": 0.001253, "low": 0.001242, "close": 0.001244, "volume": 4947788.0, "close_time": 1766383199999, "quote_volume": 6168.2349747, "trades": 145, "taker_buy_base": 2421311.3, "taker_buy_quote": 3019.7996809 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.001244, "high": 0.001251, "low": 0.001242, "close": 0.001248, "volume": 3480294.8, "close_time": 1766386799999, "quote_volume": 4343.1811982, "trades": 85, "taker_buy_base": 3018759.9, "taker_buy_quote": 3767.0785622 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.001248, "high": 0.00127, "low": 0.001245, "close": 0.001268, "volume": 14089026.8, "close_time": 1766390399999, "quote_volume": 17753.6276504, "trades": 295, "taker_buy_base": 12401721.9, "taker_buy_quote": 15624.0956937 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.001268, "high": 0.001277, "low": 0.001266, "close": 0.00127, "volume": 7424055.1, "close_time": 1766393999999, "quote_volume": 9449.0904458, "trades": 186, "taker_buy_base": 4431466.1, "taker_buy_quote": 5638.9040854 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.001269, "high": 0.00127, "low": 0.001265, "close": 0.001269, "volume": 1566805.3, "close_time": 1766397599999, "quote_volume": 1986.436701, "trades": 57, "taker_buy_base": 1350109.8, "taker_buy_quote": 1711.9552525 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.001269, "high": 0.001269, "low": 0.001266, "close": 0.001268, "volume": 1673621.7, "close_time": 1766401199999, "quote_volume": 2122.1410433, "trades": 48, "taker_buy_base": 903298.4, "taker_buy_quote": 1145.36062 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.001269, "high": 0.001275, "low": 0.001265, "close": 0.001271, "volume": 2203018.9, "close_time": 1766404799999, "quote_volume": 2798.0738471, "trades": 46, "taker_buy_base": 1730074.6, "taker_buy_quote": 2197.5190375 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001271, "high": 0.001274, "low": 0.001269, "close": 0.001272, "volume": 1750620.0, "close_time": 1766408399999, "quote_volume": 2226.0256398, "trades": 32, "taker_buy_base": 1180984.1, "taker_buy_quote": 1501.7027921 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.001273, "high": 0.001276, "low": 0.001262, "close": 0.001265, "volume": 2861397.5, "close_time": 1766411999999, "quote_volume": 3628.3334129, "trades": 142, "taker_buy_base": 1411163.6, "taker_buy_quote": 1790.3077553 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.001265, "high": 0.001271, "low": 0.001256, "close": 0.001262, "volume": 12556224.7, "close_time": 1766415599999, "quote_volume": 15865.7425806, "trades": 321, "taker_buy_base": 5690312.5, "taker_buy_quote": 7187.7839315 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.001262, "high": 0.001265, "low": 0.001246, "close": 0.001253, "volume": 8975023.1, "close_time": 1766419199999, "quote_volume": 11261.8193982, "trades": 303, "taker_buy_base": 4417310.0, "taker_buy_quote": 5543.8082325 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001253, "high": 0.00126, "low": 0.001252, "close": 0.001252, "volume": 5007246.4, "close_time": 1766422799999, "quote_volume": 6293.3296342, "trades": 221, "taker_buy_base": 2778047.0, "taker_buy_quote": 3493.360977 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.001252, "high": 0.001253, "low": 0.001248, "close": 0.00125, "volume": 4471504.3, "close_time": 1766426399999, "quote_volume": 5590.3630138, "trades": 198, "taker_buy_base": 1671930.9, "taker_buy_quote": 2090.8417419 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00125, "high": 0.001253, "low": 0.001245, "close": 0.001246, "volume": 6508893.7, "close_time": 1766429999999, "quote_volume": 8134.4065376, "trades": 199, "taker_buy_base": 1018206.7, "taker_buy_quote": 1273.5042796 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.001246, "high": 0.001246, "low": 0.001224, "close": 0.001225, "volume": 7772808.2, "close_time": 1766433599999, "quote_volume": 9602.6937195, "trades": 261, "taker_buy_base": 2011453.7, "taker_buy_quote": 2485.6447305 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001225, "high": 0.001227, "low": 0.001215, "close": 0.001221, "volume": 5799615.8, "close_time": 1766437199999, "quote_volume": 7083.9434767, "trades": 200, "taker_buy_base": 3682894.1, "taker_buy_quote": 4493.2428478 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00122, "high": 0.001228, "low": 0.00122, "close": 0.001226, "volume": 2179533.7, "close_time": 1766440799999, "quote_volume": 2670.241815, "trades": 87, "taker_buy_base": 2069357.2, "taker_buy_quote": 2535.148326 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.001226, "high": 0.00123, "low": 0.001223, "close": 0.00123, "volume": 2037346.7, "close_time": 1766444399999, "quote_volume": 2499.2097476, "trades": 95, "taker_buy_base": 1779214.2, "taker_buy_quote": 2182.9997802 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00123, "high": 0.001235, "low": 0.001228, "close": 0.001231, "volume": 4921285.7, "close_time": 1766447999999, "quote_volume": 6069.3102872, "trades": 88, "taker_buy_base": 1671918.1, "taker_buy_quote": 2060.5226322 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001231, "high": 0.001239, "low": 0.001231, "close": 0.001237, "volume": 3072569.0, "close_time": 1766451599999, "quote_volume": 3795.5599138, "trades": 95, "taker_buy_base": 2662071.3, "taker_buy_quote": 3289.0075188 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.001237, "high": 0.001239, "low": 0.00123, "close": 0.001231, "volume": 2882592.7, "close_time": 1766455199999, "quote_volume": 3555.9428823, "trades": 70, "taker_buy_base": 1650682.7, "taker_buy_quote": 2035.3124282 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.001231, "high": 0.001236, "low": 0.001223, "close": 0.001223, "volume": 2784624.8, "close_time": 1766458799999, "quote_volume": 3426.9530723, "trades": 127, "taker_buy_base": 1543175.3, "taker_buy_quote": 1899.1563256 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.001224, "high": 0.001228, "low": 0.001219, "close": 0.001225, "volume": 2624421.5, "close_time": 1766462399999, "quote_volume": 3212.6982227, "trades": 86, "taker_buy_base": 1848228.5, "taker_buy_quote": 2262.2181984 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001224, "high": 0.001224, "low": 0.001216, "close": 0.001216, "volume": 1556858.0, "close_time": 1766465999999, "quote_volume": 1900.5736401, "trades": 56, "taker_buy_base": 631555.2, "taker_buy_quote": 771.1502933 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.001216, "high": 0.001218, "low": 0.00121, "close": 0.001213, "volume": 2566221.9, "close_time": 1766469599999, "quote_volume": 3115.7693635, "trades": 84, "taker_buy_base": 1503847.5, "taker_buy_quote": 1826.5085379 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.001211, "high": 0.001215, "low": 0.001206, "close": 0.001208, "volume": 4701877.7, "close_time": 1766473199999, "quote_volume": 5686.1714068, "trades": 153, "taker_buy_base": 3613912.0, "taker_buy_quote": 4371.6502694 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.001207, "high": 0.001215, "low": 0.001205, "close": 0.001211, "volume": 7221464.9, "close_time": 1766476799999, "quote_volume": 8741.9764482, "trades": 115, "taker_buy_base": 3905938.5, "taker_buy_quote": 4726.5360659 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001212, "high": 0.001214, "low": 0.001209, "close": 0.001211, "volume": 4491442.2, "close_time": 1766480399999, "quote_volume": 5441.6391425, "trades": 103, "taker_buy_base": 1770651.4, "taker_buy_quote": 2146.4135509 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.001211, "high": 0.001219, "low": 0.001207, "close": 0.001212, "volume": 7958367.0, "close_time": 1766483999999, "quote_volume": 9642.0754051, "trades": 139, "taker_buy_base": 4021057.2, "taker_buy_quote": 4878.7333958 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.001211, "high": 0.001219, "low": 0.001211, "close": 0.001218, "volume": 7140539.3, "close_time": 1766487599999, "quote_volume": 8683.6343096, "trades": 187, "taker_buy_base": 4338013.5, "taker_buy_quote": 5277.2341648 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.001218, "high": 0.001223, "low": 0.001218, "close": 0.001221, "volume": 2120989.1, "close_time": 1766491199999, "quote_volume": 2588.5235893, "trades": 85, "taker_buy_base": 1724548.6, "taker_buy_quote": 2105.2078407 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001221, "high": 0.001221, "low": 0.00121, "close": 0.001216, "volume": 5387626.0, "close_time": 1766494799999, "quote_volume": 6555.054467, "trades": 179, "taker_buy_base": 3658566.8, "taker_buy_quote": 4448.4337263 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.001215, "high": 0.001221, "low": 0.001211, "close": 0.001211, "volume": 6839151.8, "close_time": 1766498399999, "quote_volume": 8312.3295827, "trades": 201, "taker_buy_base": 4318842.9, "taker_buy_quote": 5248.5141098 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.001211, "high": 0.001221, "low": 0.001198, "close": 0.001203, "volume": 13952162.2, "close_time": 1766501999999, "quote_volume": 16898.9548406, "trades": 300, "taker_buy_base": 9284243.5, "taker_buy_quote": 11250.5062226 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.001203, "high": 0.00121, "low": 0.001198, "close": 0.001203, "volume": 21632026.4, "close_time": 1766505599999, "quote_volume": 25998.3503686, "trades": 276, "taker_buy_base": 9592052.4, "taker_buy_quote": 11529.7920028 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001203, "high": 0.001219, "low": 0.001201, "close": 0.001218, "volume": 13319302.8, "close_time": 1766509199999, "quote_volume": 16119.8238163, "trades": 322, "taker_buy_base": 10640851.1, "taker_buy_quote": 12879.3204868 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.001218, "high": 0.00123, "low": 0.00121, "close": 0.00121, "volume": 12767856.5, "close_time": 1766512799999, "quote_volume": 15598.4471802, "trades": 298, "taker_buy_base": 9680313.5, "taker_buy_quote": 11831.5920904 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.001209, "high": 0.00124, "low": 0.001209, "close": 0.001237, "volume": 13512097.6, "close_time": 1766516399999, "quote_volume": 16575.0990346, "trades": 412, "taker_buy_base": 9490566.7, "taker_buy_quote": 11643.4653863 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.001237, "high": 0.00124, "low": 0.001229, "close": 0.001235, "volume": 8091393.3, "close_time": 1766519999999, "quote_volume": 9976.6552656, "trades": 222, "taker_buy_base": 4210256.4, "taker_buy_quote": 5193.2567536 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001235, "high": 0.001241, "low": 0.001229, "close": 0.00123, "volume": 7450979.4, "close_time": 1766523599999, "quote_volume": 9193.224577, "trades": 214, "taker_buy_base": 4485886.3, "taker_buy_quote": 5540.7125863 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.001231, "high": 0.001232, "low": 0.001228, "close": 0.001228, "volume": 3700711.9, "close_time": 1766527199999, "quote_volume": 4548.8915967, "trades": 166, "taker_buy_base": 1978634.1, "taker_buy_quote": 2431.8913704 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.001228, "high": 0.00125, "low": 0.001223, "close": 0.001242, "volume": 43712868.2, "close_time": 1766530799999, "quote_volume": 54223.4600342, "trades": 574, "taker_buy_base": 29471401.3, "taker_buy_quote": 36573.1179218 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.001242, "high": 0.001253, "low": 0.001237, "close": 0.001243, "volume": 24364441.2, "close_time": 1766534399999, "quote_volume": 30357.5002148, "trades": 379, "taker_buy_base": 12916073.4, "taker_buy_quote": 16098.9558839 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001241, "high": 0.001242, "low": 0.001234, "close": 0.00124, "volume": 4208385.6, "close_time": 1766537999999, "quote_volume": 5208.5188992, "trades": 82, "taker_buy_base": 2703147.2, "taker_buy_quote": 3344.3663204 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00124, "high": 0.001244, "low": 0.00123, "close": 0.001231, "volume": 4946610.0, "close_time": 1766541599999, "quote_volume": 6107.3085576, "trades": 180, "taker_buy_base": 2665003.2, "taker_buy_quote": 3288.6812719 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.001231, "high": 0.001232, "low": 0.001217, "close": 0.001217, "volume": 5730198.9, "close_time": 1766545199999, "quote_volume": 7009.0265421, "trades": 133, "taker_buy_base": 1768722.7, "taker_buy_quote": 2166.3478799 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.001216, "high": 0.001223, "low": 0.001214, "close": 0.001222, "volume": 4250796.2, "close_time": 1766548799999, "quote_volume": 5175.6259534, "trades": 93, "taker_buy_base": 2667608.7, "taker_buy_quote": 3249.4369112 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001222, "high": 0.001237, "low": 0.001217, "close": 0.001217, "volume": 10119602.5, "close_time": 1766552399999, "quote_volume": 12406.8047371, "trades": 215, "taker_buy_base": 3701315.6, "taker_buy_quote": 4540.5697488 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.001217, "high": 0.001219, "low": 0.001208, "close": 0.001208, "volume": 5509223.7, "close_time": 1766555999999, "quote_volume": 6695.8377599, "trades": 141, "taker_buy_base": 1883487.7, "taker_buy_quote": 2289.5798414 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.001208, "high": 0.001214, "low": 0.001206, "close": 0.001214, "volume": 2916148.8, "close_time": 1766559599999, "quote_volume": 3529.4943433, "trades": 76, "taker_buy_base": 2255212.1, "taker_buy_quote": 2731.0199056 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.001214, "high": 0.00122, "low": 0.001211, "close": 0.001211, "volume": 14118598.9, "close_time": 1766563199999, "quote_volume": 17163.2914875, "trades": 349, "taker_buy_base": 11990629.7, "taker_buy_quote": 14577.661095 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001213, "high": 0.001217, "low": 0.001207, "close": 0.001207, "volume": 5413794.2, "close_time": 1766566799999, "quote_volume": 6561.3603316, "trades": 162, "taker_buy_base": 2682774.2, "taker_buy_quote": 3253.3459567 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.001209, "high": 0.001215, "low": 0.001205, "close": 0.001206, "volume": 16495689.2, "close_time": 1766570399999, "quote_volume": 19933.1689825, "trades": 558, "taker_buy_base": 12999628.4, "taker_buy_quote": 15709.9047151 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.001205, "high": 0.00121, "low": 0.001202, "close": 0.001207, "volume": 14050098.7, "close_time": 1766573999999, "quote_volume": 16934.5605407, "trades": 517, "taker_buy_base": 10955863.8, "taker_buy_quote": 13205.8589483 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.001206, "high": 0.001212, "low": 0.001205, "close": 0.001208, "volume": 11469246.0, "close_time": 1766577599999, "quote_volume": 13856.7864634, "trades": 386, "taker_buy_base": 5982272.7, "taker_buy_quote": 7230.405637 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001207, "high": 0.001212, "low": 0.001206, "close": 0.001212, "volume": 1798228.7, "close_time": 1766581199999, "quote_volume": 2175.9149414, "trades": 53, "taker_buy_base": 1453678.2, "taker_buy_quote": 1759.4462312 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.001213, "high": 0.001214, "low": 0.001207, "close": 0.00121, "volume": 1851199.4, "close_time": 1766584799999, "quote_volume": 2241.8306797, "trades": 61, "taker_buy_base": 1020602.6, "taker_buy_quote": 1236.9402317 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.001209, "high": 0.001209, "low": 0.001198, "close": 0.001204, "volume": 6698848.7, "close_time": 1766588399999, "quote_volume": 8059.4678461, "trades": 128, "taker_buy_base": 3107466.5, "taker_buy_quote": 3737.4332427 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.001205, "high": 0.001216, "low": 0.001205, "close": 0.001214, "volume": 6168755.0, "close_time": 1766591999999, "quote_volume": 7473.3735398, "trades": 135, "taker_buy_base": 5405080.2, "taker_buy_quote": 6548.9040372 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001215, "high": 0.001223, "low": 0.001213, "close": 0.001221, "volume": 9146105.7, "close_time": 1766595599999, "quote_volume": 11148.0069607, "trades": 185, "taker_buy_base": 6964504.7, "taker_buy_quote": 8489.1197588 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.001221, "high": 0.001238, "low": 0.00122, "close": 0.001229, "volume": 8683542.9, "close_time": 1766599199999, "quote_volume": 10681.209065, "trades": 227, "taker_buy_base": 4478479.5, "taker_buy_quote": 5503.9370186 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.001229, "high": 0.001237, "low": 0.001227, "close": 0.00123, "volume": 9241272.8, "close_time": 1766602799999, "quote_volume": 11377.3873778, "trades": 139, "taker_buy_base": 4422411.4, "taker_buy_quote": 5444.9099678 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.001229, "high": 0.001235, "low": 0.001227, "close": 0.001232, "volume": 4419758.0, "close_time": 1766606399999, "quote_volume": 5437.2249121, "trades": 87, "taker_buy_base": 2708579.8, "taker_buy_quote": 3333.5962979 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001233, "high": 0.001247, "low": 0.001233, "close": 0.001236, "volume": 9332890.5, "close_time": 1766609999999, "quote_volume": 11580.4731269, "trades": 234, "taker_buy_base": 4460117.3, "taker_buy_quote": 5529.216303 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.001235, "high": 0.00124, "low": 0.001235, "close": 0.001239, "volume": 3911953.1, "close_time": 1766613599999, "quote_volume": 4841.1839711, "trades": 155, "taker_buy_base": 2412091.1, "taker_buy_quote": 2985.6031159 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.001239, "high": 0.001249, "low": 0.001239, "close": 0.001244, "volume": 3781456.2, "close_time": 1766617199999, "quote_volume": 4702.7183105, "trades": 98, "taker_buy_base": 2656873.0, "taker_buy_quote": 3306.0315182 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.001246, "high": 0.001246, "low": 0.001242, "close": 0.001242, "volume": 1736221.2, "close_time": 1766620799999, "quote_volume": 2159.3735935, "trades": 40, "taker_buy_base": 230557.7, "taker_buy_quote": 286.7225113 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001242, "high": 0.001245, "low": 0.001239, "close": 0.001242, "volume": 2364356.4, "close_time": 1766624399999, "quote_volume": 2939.0496294, "trades": 65, "taker_buy_base": 1339331.7, "taker_buy_quote": 1664.8936187 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.001243, "high": 0.001243, "low": 0.001241, "close": 0.001241, "volume": 2796829.3, "close_time": 1766627999999, "quote_volume": 3475.5482042, "trades": 31, "taker_buy_base": 185701.0, "taker_buy_quote": 230.819866 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.001241, "high": 0.001262, "low": 0.001237, "close": 0.001261, "volume": 16159222.1, "close_time": 1766631599999, "quote_volume": 20217.5211212, "trades": 271, "taker_buy_base": 9872584.0, "taker_buy_quote": 12361.5480863 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00126, "high": 0.001266, "low": 0.001255, "close": 0.001259, "volume": 8917015.2, "close_time": 1766635199999, "quote_volume": 11239.7895477, "trades": 217, "taker_buy_base": 5711841.0, "taker_buy_quote": 7201.3927005 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001258, "high": 0.001259, "low": 0.001256, "close": 0.001256, "volume": 2201469.0, "close_time": 1766638799999, "quote_volume": 2768.1728392, "trades": 61, "taker_buy_base": 1715024.4, "taker_buy_quote": 2156.8165498 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.001256, "high": 0.001257, "low": 0.001251, "close": 0.001252, "volume": 3910273.7, "close_time": 1766642399999, "quote_volume": 4903.512419, "trades": 104, "taker_buy_base": 1168630.2, "taker_buy_quote": 1466.7845006 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.001254, "high": 0.001259, "low": 0.001254, "close": 0.001257, "volume": 1415473.5, "close_time": 1766645999999, "quote_volume": 1778.5827653, "trades": 44, "taker_buy_base": 745094.5, "taker_buy_quote": 936.0522132 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.001256, "high": 0.001261, "low": 0.001254, "close": 0.001258, "volume": 2300497.1, "close_time": 1766649599999, "quote_volume": 2892.8556967, "trades": 47, "taker_buy_base": 2053218.9, "taker_buy_quote": 2582.2831934 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001257, "high": 0.001263, "low": 0.001254, "close": 0.001257, "volume": 3717771.2, "close_time": 1766653199999, "quote_volume": 4679.5338405, "trades": 103, "taker_buy_base": 2639052.5, "taker_buy_quote": 3323.1782895 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.001257, "high": 0.001257, "low": 0.001253, "close": 0.001254, "volume": 1744075.1, "close_time": 1766656799999, "quote_volume": 2188.3744876, "trades": 46, "taker_buy_base": 424879.5, "taker_buy_quote": 533.3403754 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.001253, "high": 0.001253, "low": 0.001241, "close": 0.001245, "volume": 7465747.5, "close_time": 1766660399999, "quote_volume": 9305.6605421, "trades": 143, "taker_buy_base": 1993342.4, "taker_buy_quote": 2487.4999168 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.001244, "high": 0.001247, "low": 0.00124, "close": 0.00124, "volume": 2727339.7, "close_time": 1766663999999, "quote_volume": 3395.0217844, "trades": 53, "taker_buy_base": 359485.4, "taker_buy_quote": 447.7998199 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00124, "high": 0.001244, "low": 0.00124, "close": 0.001242, "volume": 605145.7, "close_time": 1766667599999, "quote_volume": 751.5691615, "trades": 24, "taker_buy_base": 72354.9, "taker_buy_quote": 89.9055144 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.001242, "high": 0.001243, "low": 0.001237, "close": 0.00124, "volume": 1629462.5, "close_time": 1766671199999, "quote_volume": 2019.9830365, "trades": 60, "taker_buy_base": 152655.2, "taker_buy_quote": 189.5807452 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00124, "high": 0.001242, "low": 0.001237, "close": 0.00124, "volume": 2960359.8, "close_time": 1766674799999, "quote_volume": 3672.5632627, "trades": 67, "taker_buy_base": 1027521.7, "taker_buy_quote": 1274.5874 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00124, "high": 0.00125, "low": 0.00124, "close": 0.001247, "volume": 3677224.2, "close_time": 1766678399999, "quote_volume": 4580.2594094, "trades": 119, "taker_buy_base": 2687620.7, "taker_buy_quote": 3347.0994138 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001248, "high": 0.00125, "low": 0.001243, "close": 0.001244, "volume": 1188218.8, "close_time": 1766681999999, "quote_volume": 1481.7557031, "trades": 57, "taker_buy_base": 483764.3, "taker_buy_quote": 604.1343808 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.001244, "high": 0.001247, "low": 0.001242, "close": 0.001247, "volume": 1513622.5, "close_time": 1766685599999, "quote_volume": 1883.0366432, "trades": 39, "taker_buy_base": 444809.9, "taker_buy_quote": 554.0228457 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.001247, "high": 0.001257, "low": 0.001244, "close": 0.001253, "volume": 5820194.2, "close_time": 1766689199999, "quote_volume": 7280.0325217, "trades": 142, "taker_buy_base": 4167562.3, "taker_buy_quote": 5216.4529191 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.001254, "high": 0.001254, "low": 0.001248, "close": 0.001253, "volume": 3574350.3, "close_time": 1766692799999, "quote_volume": 4467.5776, "trades": 67, "taker_buy_base": 2233631.1, "taker_buy_quote": 2791.7286817 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001252, "high": 0.001254, "low": 0.001251, "close": 0.001252, "volume": 1946636.1, "close_time": 1766696399999, "quote_volume": 2438.627793, "trades": 61, "taker_buy_base": 1422334.9, "taker_buy_quote": 1782.3109596 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.001253, "high": 0.001255, "low": 0.001247, "close": 0.001248, "volume": 3010755.7, "close_time": 1766699999999, "quote_volume": 3767.836201, "trades": 74, "taker_buy_base": 930168.2, "taker_buy_quote": 1164.5409328 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.001248, "high": 0.001252, "low": 0.001225, "close": 0.00123, "volume": 4139868.4, "close_time": 1766703599999, "quote_volume": 5127.6206221, "trades": 175, "taker_buy_base": 641799.3, "taker_buy_quote": 791.4463783 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00123, "high": 0.00124, "low": 0.001223, "close": 0.001226, "volume": 9704013.4, "close_time": 1766707199999, "quote_volume": 11944.4803423, "trades": 228, "taker_buy_base": 1915878.0, "taker_buy_quote": 2361.229313 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001226, "high": 0.001228, "low": 0.001207, "close": 0.001207, "volume": 10809985.1, "close_time": 1766710799999, "quote_volume": 13151.886345, "trades": 251, "taker_buy_base": 1789792.5, "taker_buy_quote": 2179.2408035 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.001207, "high": 0.001216, "low": 0.001207, "close": 0.001213, "volume": 7085787.9, "close_time": 1766714399999, "quote_volume": 8589.1797389, "trades": 119, "taker_buy_base": 4265075.3, "taker_buy_quote": 5166.9168621 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.001212, "high": 0.001239, "low": 0.001206, "close": 0.00123, "volume": 18331495.3, "close_time": 1766717999999, "quote_volume": 22442.5973008, "trades": 527, "taker_buy_base": 9326913.2, "taker_buy_quote": 11440.706789 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00123, "high": 0.001232, "low": 0.001227, "close": 0.00123, "volume": 1916057.6, "close_time": 1766721599999, "quote_volume": 2358.2795417, "trades": 75, "taker_buy_base": 1485050.1, "taker_buy_quote": 1828.2326063 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00123, "high": 0.001235, "low": 0.001226, "close": 0.001233, "volume": 3053242.9, "close_time": 1766725199999, "quote_volume": 3755.5795138, "trades": 129, "taker_buy_base": 1652920.2, "taker_buy_quote": 2034.6554808 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.001232, "high": 0.001235, "low": 0.001231, "close": 0.001235, "volume": 834561.1, "close_time": 1766728799999, "quote_volume": 1028.9969558, "trades": 70, "taker_buy_base": 657498.0, "taker_buy_quote": 810.8540095 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.001235, "high": 0.001237, "low": 0.00123, "close": 0.001232, "volume": 2447977.7, "close_time": 1766732399999, "quote_volume": 3020.5884756, "trades": 95, "taker_buy_base": 1008150.9, "taker_buy_quote": 1244.1093365 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.001231, "high": 0.001235, "low": 0.001224, "close": 0.001224, "volume": 2190084.2, "close_time": 1766735999999, "quote_volume": 2690.42397, "trades": 110, "taker_buy_base": 360009.4, "taker_buy_quote": 443.3745148 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001224, "high": 0.001227, "low": 0.001222, "close": 0.001223, "volume": 1237187.4, "close_time": 1766739599999, "quote_volume": 1514.6734072, "trades": 74, "taker_buy_base": 175935.9, "taker_buy_quote": 215.3706897 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.001223, "high": 0.001226, "low": 0.001222, "close": 0.001225, "volume": 1451479.5, "close_time": 1766743199999, "quote_volume": 1775.7583573, "trades": 69, "taker_buy_base": 491078.4, "taker_buy_quote": 600.8090878 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.001224, "high": 0.001225, "low": 0.001223, "close": 0.001223, "volume": 805144.8, "close_time": 1766746799999, "quote_volume": 985.3855877, "trades": 23, "taker_buy_base": 87046.1, "taker_buy_quote": 106.5966257 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.001222, "high": 0.001224, "low": 0.00122, "close": 0.001224, "volume": 1047089.0, "close_time": 1766750399999, "quote_volume": 1280.0474366, "trades": 47, "taker_buy_base": 99342.0, "taker_buy_quote": 121.5332354 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001223, "high": 0.001228, "low": 0.001222, "close": 0.001226, "volume": 1245282.5, "close_time": 1766753999999, "quote_volume": 1525.2029377, "trades": 80, "taker_buy_base": 651318.7, "taker_buy_quote": 798.3089015 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.001227, "high": 0.00123, "low": 0.001226, "close": 0.001227, "volume": 4811135.5, "close_time": 1766757599999, "quote_volume": 5909.0510322, "trades": 156, "taker_buy_base": 1701415.2, "taker_buy_quote": 2089.178688 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.001228, "high": 0.001231, "low": 0.001212, "close": 0.001217, "volume": 5838045.1, "close_time": 1766761199999, "quote_volume": 7131.3808808, "trades": 185, "taker_buy_base": 2494385.4, "taker_buy_quote": 3044.2076726 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.001216, "high": 0.001218, "low": 0.001207, "close": 0.001216, "volume": 6916850.7, "close_time": 1766764799999, "quote_volume": 8385.8620185, "trades": 165, "taker_buy_base": 3030420.8, "taker_buy_quote": 3678.3738201 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001217, "high": 0.001218, "low": 0.001209, "close": 0.001209, "volume": 550548.0, "close_time": 1766768399999, "quote_volume": 668.3254294, "trades": 24, "taker_buy_base": 202767.5, "taker_buy_quote": 246.6265184 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.001209, "high": 0.001214, "low": 0.001209, "close": 0.001213, "volume": 1019766.2, "close_time": 1766771999999, "quote_volume": 1235.071929, "trades": 53, "taker_buy_base": 585807.0, "taker_buy_quote": 709.6580694 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.001213, "high": 0.001217, "low": 0.001213, "close": 0.001216, "volume": 2273237.2, "close_time": 1766775599999, "quote_volume": 2761.7088794, "trades": 65, "taker_buy_base": 476442.5, "taker_buy_quote": 579.1727963 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.001215, "high": 0.001218, "low": 0.001213, "close": 0.001218, "volume": 566222.6, "close_time": 1766779199999, "quote_volume": 688.62839, "trades": 34, "taker_buy_base": 362839.1, "taker_buy_quote": 441.4540591 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001218, "high": 0.001222, "low": 0.001218, "close": 0.001222, "volume": 808836.0, "close_time": 1766782799999, "quote_volume": 986.5306609, "trades": 32, "taker_buy_base": 544308.8, "taker_buy_quote": 664.0849381 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.001222, "high": 0.001223, "low": 0.00122, "close": 0.001222, "volume": 2674979.1, "close_time": 1766786399999, "quote_volume": 3268.2090795, "trades": 55, "taker_buy_base": 820329.7, "taker_buy_quote": 1002.3132734 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.001223, "high": 0.001223, "low": 0.001215, "close": 0.001215, "volume": 3147229.2, "close_time": 1766789999999, "quote_volume": 3834.7826158, "trades": 63, "taker_buy_base": 567465.5, "taker_buy_quote": 691.1973856 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.00122, "volume": 570474.8, "close_time": 1766793599999, "quote_volume": 695.8944635, "trades": 32, "taker_buy_base": 385278.3, "taker_buy_quote": 469.9934187 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00122, "high": 0.001229, "low": 0.00122, "close": 0.001229, "volume": 10513178.8, "close_time": 1766797199999, "quote_volume": 12904.1712292, "trades": 127, "taker_buy_base": 2541279.8, "taker_buy_quote": 3114.8953012 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.001229, "high": 0.001231, "low": 0.001228, "close": 0.00123, "volume": 2088463.1, "close_time": 1766800799999, "quote_volume": 2566.0800362, "trades": 52, "taker_buy_base": 1147540.7, "taker_buy_quote": 1410.5355625 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00123, "high": 0.00123, "low": 0.001228, "close": 0.001228, "volume": 775856.2, "close_time": 1766804399999, "quote_volume": 953.8070812, "trades": 20, "taker_buy_base": 405823.6, "taker_buy_quote": 499.0985198 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.001229, "high": 0.001233, "low": 0.001228, "close": 0.001232, "volume": 2811382.0, "close_time": 1766807999999, "quote_volume": 3462.1489855, "trades": 52, "taker_buy_base": 2153277.5, "taker_buy_quote": 2651.0661336 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 500766.2, "close_time": 1766811599999, "quote_volume": 616.4203802, "trades": 16, "taker_buy_base": 248767.7, "taker_buy_quote": 306.1660147 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.001228, "high": 0.001229, "low": 0.001222, "close": 0.001222, "volume": 1259130.6, "close_time": 1766815199999, "quote_volume": 1543.1413992, "trades": 75, "taker_buy_base": 662442.5, "taker_buy_quote": 811.936667 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.001223, "high": 0.001227, "low": 0.001223, "close": 0.001226, "volume": 2278726.8, "close_time": 1766818799999, "quote_volume": 2791.8016201, "trades": 65, "taker_buy_base": 1599808.1, "taker_buy_quote": 1960.349814 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.001226, "high": 0.001227, "low": 0.00122, "close": 0.001225, "volume": 4742869.2, "close_time": 1766822399999, "quote_volume": 5804.2835738, "trades": 123, "taker_buy_base": 1859170.6, "taker_buy_quote": 2278.1460297 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001224, "high": 0.001224, "low": 0.001214, "close": 0.001218, "volume": 5811349.6, "close_time": 1766825999999, "quote_volume": 7084.919555, "trades": 130, "taker_buy_base": 2129169.9, "taker_buy_quote": 2598.7442317 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.001217, "high": 0.001217, "low": 0.001211, "close": 0.001211, "volume": 6481038.2, "close_time": 1766829599999, "quote_volume": 7876.6020602, "trades": 145, "taker_buy_base": 4808041.2, "taker_buy_quote": 5845.3116814 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00121, "high": 0.001212, "low": 0.001199, "close": 0.001212, "volume": 15844813.9, "close_time": 1766833199999, "quote_volume": 19073.5787948, "trades": 389, "taker_buy_base": 11839770.2, "taker_buy_quote": 14246.5170736 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.001212, "high": 0.001241, "low": 0.001211, "close": 0.001234, "volume": 14557567.4, "close_time": 1766836799999, "quote_volume": 17859.1449713, "trades": 359, "taker_buy_base": 10343323.7, "taker_buy_quote": 12702.4565787 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001233, "high": 0.001242, "low": 0.001224, "close": 0.001242, "volume": 11469881.8, "close_time": 1766840399999, "quote_volume": 14126.2748722, "trades": 315, "taker_buy_base": 3831969.5, "taker_buy_quote": 4724.6189515 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.001242, "high": 0.001243, "low": 0.001221, "close": 0.001226, "volume": 11325621.5, "close_time": 1766843999999, "quote_volume": 13944.5962888, "trades": 269, "taker_buy_base": 2212852.1, "taker_buy_quote": 2727.1018305 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.001227, "high": 0.001237, "low": 0.001226, "close": 0.001235, "volume": 3884538.5, "close_time": 1766847599999, "quote_volume": 4789.5141124, "trades": 118, "taker_buy_base": 2453629.0, "taker_buy_quote": 3023.1822306 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.001235, "high": 0.001243, "low": 0.001232, "close": 0.00124, "volume": 4399264.3, "close_time": 1766851199999, "quote_volume": 5443.832421, "trades": 116, "taker_buy_base": 3160397.9, "taker_buy_quote": 3912.6452548 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00124, "high": 0.001249, "low": 0.001238, "close": 0.001238, "volume": 7715041.5, "close_time": 1766854799999, "quote_volume": 9576.5089551, "trades": 202, "taker_buy_base": 3955583.3, "taker_buy_quote": 4911.2391267 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.001239, "high": 0.001259, "low": 0.001229, "close": 0.001233, "volume": 71649893.2, "close_time": 1766858399999, "quote_volume": 89164.7072872, "trades": 1598, "taker_buy_base": 27154860.7, "taker_buy_quote": 33818.7240499 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.001232, "high": 0.001235, "low": 0.001228, "close": 0.001235, "volume": 7372926.9, "close_time": 1766861999999, "quote_volume": 9083.6795701, "trades": 189, "taker_buy_base": 4402341.3, "taker_buy_quote": 5426.2244932 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.001235, "high": 0.001246, "low": 0.001234, "close": 0.001244, "volume": 5935194.8, "close_time": 1766865599999, "quote_volume": 7371.1071269, "trades": 191, "taker_buy_base": 4217177.6, "taker_buy_quote": 5236.6131574 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001244, "high": 0.001244, "low": 0.001235, "close": 0.001237, "volume": 10081658.2, "close_time": 1766869199999, "quote_volume": 12486.7826905, "trades": 342, "taker_buy_base": 2795726.5, "taker_buy_quote": 3461.3643221 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00124, "high": 0.001244, "low": 0.00124, "close": 0.001243, "volume": 1874385.7, "close_time": 1766872799999, "quote_volume": 2328.9919954, "trades": 108, "taker_buy_base": 612403.0, "taker_buy_quote": 760.6647522 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.001243, "high": 0.001247, "low": 0.001238, "close": 0.001238, "volume": 2820607.9, "close_time": 1766876399999, "quote_volume": 3502.2374708, "trades": 83, "taker_buy_base": 1474040.3, "taker_buy_quote": 1829.8973086 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00124, "high": 0.001261, "low": 0.00124, "close": 0.00125, "volume": 11180782.0, "close_time": 1766879999999, "quote_volume": 13984.789057, "trades": 273, "taker_buy_base": 8181908.6, "taker_buy_quote": 10240.7423359 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00125, "high": 0.001252, "low": 0.001246, "close": 0.001246, "volume": 3118804.1, "close_time": 1766883599999, "quote_volume": 3899.6586261, "trades": 85, "taker_buy_base": 1190561.9, "taker_buy_quote": 1488.1400686 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.001246, "high": 0.001252, "low": 0.001243, "close": 0.001245, "volume": 3751733.2, "close_time": 1766887199999, "quote_volume": 4677.7710189, "trades": 162, "taker_buy_base": 769029.3, "taker_buy_quote": 960.2182461 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.001246, "high": 0.001252, "low": 0.001246, "close": 0.001252, "volume": 2132389.3, "close_time": 1766890799999, "quote_volume": 2665.5662128, "trades": 96, "taker_buy_base": 1228175.1, "taker_buy_quote": 1534.5555878 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.001252, "high": 0.001253, "low": 0.00125, "close": 0.00125, "volume": 738044.7, "close_time": 1766894399999, "quote_volume": 923.0644441, "trades": 42, "taker_buy_base": 277289.0, "taker_buy_quote": 346.8446337 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00125, "high": 0.001253, "low": 0.001248, "close": 0.001248, "volume": 1902030.1, "close_time": 1766897999999, "quote_volume": 2377.5263583, "trades": 80, "taker_buy_base": 659352.2, "taker_buy_quote": 824.9459828 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.001248, "high": 0.001251, "low": 0.001246, "close": 0.001247, "volume": 2206768.8, "close_time": 1766901599999, "quote_volume": 2756.3363983, "trades": 70, "taker_buy_base": 708790.5, "taker_buy_quote": 885.916525 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.001249, "high": 0.001251, "low": 0.001247, "close": 0.001251, "volume": 1270835.8, "close_time": 1766905199999, "quote_volume": 1586.8133242, "trades": 55, "taker_buy_base": 970937.8, "taker_buy_quote": 1212.3037722 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00125, "high": 0.001254, "low": 0.00125, "close": 0.001251, "volume": 1529319.9, "close_time": 1766908799999, "quote_volume": 1915.3557248, "trades": 41, "taker_buy_base": 689609.8, "taker_buy_quote": 864.2745905 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00125, "high": 0.001251, "low": 0.001247, "close": 0.001248, "volume": 1195324.5, "close_time": 1766912399999, "quote_volume": 1494.0143358, "trades": 109, "taker_buy_base": 208325.3, "taker_buy_quote": 260.2953817 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.001251, "high": 0.001251, "low": 0.001246, "close": 0.001246, "volume": 366073.9, "close_time": 1766915999999, "quote_volume": 456.9274575, "trades": 27, "taker_buy_base": 70897.4, "taker_buy_quote": 88.4405359 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.001247, "high": 0.001251, "low": 0.001246, "close": 0.001247, "volume": 2534286.6, "close_time": 1766919599999, "quote_volume": 3164.3695486, "trades": 143, "taker_buy_base": 894470.9, "taker_buy_quote": 1117.0719043 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.001247, "high": 0.001247, "low": 0.001239, "close": 0.001241, "volume": 1774058.3, "close_time": 1766923199999, "quote_volume": 2202.6721363, "trades": 81, "taker_buy_base": 408116.9, "taker_buy_quote": 506.4123591 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001242, "high": 0.001242, "low": 0.001235, "close": 0.001235, "volume": 2251729.9, "close_time": 1766926799999, "quote_volume": 2786.9594719, "trades": 75, "taker_buy_base": 466005.7, "taker_buy_quote": 576.5334675 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.001236, "high": 0.001237, "low": 0.001232, "close": 0.001234, "volume": 2591181.7, "close_time": 1766930399999, "quote_volume": 3196.8881566, "trades": 80, "taker_buy_base": 1250658.1, "taker_buy_quote": 1542.7711398 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.001237, "high": 0.001247, "low": 0.001237, "close": 0.001243, "volume": 3860350.7, "close_time": 1766933999999, "quote_volume": 4796.2136859, "trades": 210, "taker_buy_base": 2339829.3, "taker_buy_quote": 2904.8279766 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.001243, "high": 0.001244, "low": 0.00124, "close": 0.001242, "volume": 991500.0, "close_time": 1766937599999, "quote_volume": 1231.2085899, "trades": 53, "taker_buy_base": 702916.0, "taker_buy_quote": 872.8008971 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001244, "high": 0.001246, "low": 0.00124, "close": 0.001243, "volume": 2572237.8, "close_time": 1766941199999, "quote_volume": 3198.8010447, "trades": 105, "taker_buy_base": 2219442.8, "taker_buy_quote": 2760.1921881 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.001243, "high": 0.001247, "low": 0.001241, "close": 0.001243, "volume": 1469988.8, "close_time": 1766944799999, "quote_volume": 1828.9443336, "trades": 53, "taker_buy_base": 1058242.9, "taker_buy_quote": 1317.0549072 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.001243, "high": 0.001243, "low": 0.001226, "close": 0.001226, "volume": 6174976.9, "close_time": 1766948399999, "quote_volume": 7610.2203737, "trades": 256, "taker_buy_base": 1698914.6, "taker_buy_quote": 2092.3458729 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.001226, "high": 0.001229, "low": 0.001222, "close": 0.001223, "volume": 3949667.4, "close_time": 1766951999999, "quote_volume": 4835.8746165, "trades": 166, "taker_buy_base": 1669457.2, "taker_buy_quote": 2044.1619731 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001223, "high": 0.001223, "low": 0.001217, "close": 0.001222, "volume": 4338070.5, "close_time": 1766955599999, "quote_volume": 5295.2880559, "trades": 221, "taker_buy_base": 2279868.2, "taker_buy_quote": 2782.4580457 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.001222, "high": 0.001227, "low": 0.001219, "close": 0.001227, "volume": 5303164.8, "close_time": 1766959199999, "quote_volume": 6482.6294836, "trades": 144, "taker_buy_base": 2858703.1, "taker_buy_quote": 3493.9896611 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.001226, "high": 0.00123, "low": 0.001224, "close": 0.00123, "volume": 2877577.9, "close_time": 1766962799999, "quote_volume": 3525.6030613, "trades": 86, "taker_buy_base": 2106183.1, "taker_buy_quote": 2580.7129065 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.001231, "high": 0.001237, "low": 0.001225, "close": 0.001236, "volume": 3597092.3, "close_time": 1766966399999, "quote_volume": 4429.4797399, "trades": 168, "taker_buy_base": 2284424.6, "taker_buy_quote": 2814.6860588 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001236, "high": 0.001245, "low": 0.001235, "close": 0.001243, "volume": 5323612.8, "close_time": 1766969999999, "quote_volume": 6601.4219493, "trades": 220, "taker_buy_base": 3337346.7, "taker_buy_quote": 4138.3766938 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.001243, "high": 0.001243, "low": 0.001227, "close": 0.00124, "volume": 8164643.6, "close_time": 1766973599999, "quote_volume": 10069.5004453, "trades": 185, "taker_buy_base": 1391060.8, "taker_buy_quote": 1722.1419589 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00124, "high": 0.001249, "low": 0.001239, "close": 0.001243, "volume": 4409185.5, "close_time": 1766977199999, "quote_volume": 5485.8158702, "trades": 152, "taker_buy_base": 2133292.5, "taker_buy_quote": 2653.8963435 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.001243, "high": 0.001252, "low": 0.001238, "close": 0.001247, "volume": 5202311.4, "close_time": 1766980799999, "quote_volume": 6481.6546883, "trades": 191, "taker_buy_base": 3524727.1, "taker_buy_quote": 4395.4834355 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001247, "high": 0.00125, "low": 0.001245, "close": 0.001248, "volume": 2535200.2, "close_time": 1766984399999, "quote_volume": 3162.1664206, "trades": 94, "taker_buy_base": 1478460.4, "taker_buy_quote": 1844.8137479 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.001248, "high": 0.001248, "low": 0.001244, "close": 0.001246, "volume": 1662370.5, "close_time": 1766987999999, "quote_volume": 2071.6349483, "trades": 58, "taker_buy_base": 375529.9, "taker_buy_quote": 468.4216676 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.001247, "high": 0.001251, "low": 0.001244, "close": 0.001244, "volume": 3424643.0, "close_time": 1766991599999, "quote_volume": 4275.9477121, "trades": 153, "taker_buy_base": 1876507.2, "taker_buy_quote": 2343.1639098 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.001245, "high": 0.001256, "low": 0.00124, "close": 0.001254, "volume": 5895305.8, "close_time": 1766995199999, "quote_volume": 7366.284597, "trades": 244, "taker_buy_base": 4055762.7, "taker_buy_quote": 5072.6158105 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001254, "high": 0.001255, "low": 0.001241, "close": 0.001242, "volume": 4456449.7, "close_time": 1766998799999, "quote_volume": 5560.0320552, "trades": 139, "taker_buy_base": 1344119.6, "taker_buy_quote": 1678.6378163 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.001243, "high": 0.001245, "low": 0.001225, "close": 0.001231, "volume": 6692099.2, "close_time": 1767002399999, "quote_volume": 8259.0288139, "trades": 237, "taker_buy_base": 1822816.4, "taker_buy_quote": 2249.5650016 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.001231, "high": 0.001237, "low": 0.001229, "close": 0.001237, "volume": 2135194.9, "close_time": 1767005999999, "quote_volume": 2633.4457748, "trades": 73, "taker_buy_base": 1190421.8, "taker_buy_quote": 1468.9780258 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.001237, "high": 0.001237, "low": 0.001228, "close": 0.001229, "volume": 2110923.6, "close_time": 1767009599999, "quote_volume": 2601.2022995, "trades": 70, "taker_buy_base": 429809.4, "taker_buy_quote": 530.3298271 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00123, "high": 0.001232, "low": 0.001214, "close": 0.001224, "volume": 9239025.7, "close_time": 1767013199999, "quote_volume": 11278.4271244, "trades": 236, "taker_buy_base": 2940596.4, "taker_buy_quote": 3593.5739266 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.001223, "high": 0.001228, "low": 0.001219, "close": 0.001221, "volume": 6051814.9, "close_time": 1767016799999, "quote_volume": 7407.2708438, "trades": 215, "taker_buy_base": 3082892.8, "taker_buy_quote": 3773.5484317 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00122, "high": 0.00122, "low": 0.001205, "close": 0.001213, "volume": 8262496.5, "close_time": 1767020399999, "quote_volume": 10015.5076149, "trades": 299, "taker_buy_base": 2262706.3, "taker_buy_quote": 2746.2659055 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.001213, "high": 0.001222, "low": 0.001211, "close": 0.00122, "volume": 3056434.7, "close_time": 1767023999999, "quote_volume": 3722.2549424, "trades": 108, "taker_buy_base": 2578972.7, "taker_buy_quote": 3142.3951211 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001219, "high": 0.00122, "low": 0.001214, "close": 0.001217, "volume": 829527.8, "close_time": 1767027599999, "quote_volume": 1009.4422321, "trades": 40, "taker_buy_base": 370110.1, "taker_buy_quote": 450.5188097 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.001218, "high": 0.001225, "low": 0.001218, "close": 0.001225, "volume": 4206334.5, "close_time": 1767031199999, "quote_volume": 5132.8998199, "trades": 107, "taker_buy_base": 1586366.7, "taker_buy_quote": 1936.1622238 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.001225, "high": 0.00123, "low": 0.001218, "close": 0.001219, "volume": 4866350.5, "close_time": 1767034799999, "quote_volume": 5972.6516196, "trades": 90, "taker_buy_base": 1389663.1, "taker_buy_quote": 1703.7571898 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.001219, "high": 0.001224, "low": 0.001214, "close": 0.00122, "volume": 2004663.3, "close_time": 1767038399999, "quote_volume": 2441.8267065, "trades": 58, "taker_buy_base": 249598.2, "taker_buy_quote": 304.7875289 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00122, "high": 0.001222, "low": 0.001215, "close": 0.001215, "volume": 935530.2, "close_time": 1767041999999, "quote_volume": 1139.0950693, "trades": 47, "taker_buy_base": 122805.9, "taker_buy_quote": 149.6675165 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.001216, "high": 0.001225, "low": 0.001216, "close": 0.001224, "volume": 2288965.7, "close_time": 1767045599999, "quote_volume": 2798.8882106, "trades": 81, "taker_buy_base": 1175866.5, "taker_buy_quote": 1437.0224692 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.001223, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 265114.1, "close_time": 1767049199999, "quote_volume": 324.0561284, "trades": 27, "taker_buy_base": 211283.8, "taker_buy_quote": 258.2277435 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.001219, "volume": 749031.7, "close_time": 1767052799999, "quote_volume": 913.9251829, "trades": 49, "taker_buy_base": 210618.8, "taker_buy_quote": 256.8472536 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001219, "high": 0.001222, "low": 0.001217, "close": 0.001217, "volume": 2887362.2, "close_time": 1767056399999, "quote_volume": 3520.3494282, "trades": 101, "taker_buy_base": 1024619.6, "taker_buy_quote": 1248.0502864 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.001217, "high": 0.001217, "low": 0.001213, "close": 0.001213, "volume": 1807831.6, "close_time": 1767059999999, "quote_volume": 2195.1487366, "trades": 88, "taker_buy_base": 759658.3, "taker_buy_quote": 922.4607319 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.001214, "high": 0.001214, "low": 0.001209, "close": 0.001209, "volume": 4941956.2, "close_time": 1767063599999, "quote_volume": 5985.2130835, "trades": 208, "taker_buy_base": 2357202.0, "taker_buy_quote": 2855.2088601 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.001209, "high": 0.001214, "low": 0.001202, "close": 0.001212, "volume": 8468197.3, "close_time": 1767067199999, "quote_volume": 10225.3205842, "trades": 284, "taker_buy_base": 4324342.8, "taker_buy_quote": 5227.700203 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00121, "high": 0.001214, "low": 0.001208, "close": 0.001209, "volume": 1933404.8, "close_time": 1767070799999, "quote_volume": 2339.6880176, "trades": 114, "taker_buy_base": 789805.8, "taker_buy_quote": 956.1386776 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.001209, "high": 0.001209, "low": 0.001198, "close": 0.001207, "volume": 6949883.7, "close_time": 1767074399999, "quote_volume": 8364.1760285, "trades": 230, "taker_buy_base": 2440837.0, "taker_buy_quote": 2937.4476521 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.001208, "high": 0.001215, "low": 0.001208, "close": 0.001211, "volume": 3425690.6, "close_time": 1767077999999, "quote_volume": 4150.8551869, "trades": 113, "taker_buy_base": 1090318.0, "taker_buy_quote": 1321.2584811 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.001211, "high": 0.001217, "low": 0.00121, "close": 0.001214, "volume": 3012160.5, "close_time": 1767081599999, "quote_volume": 3658.7829695, "trades": 71, "taker_buy_base": 1037398.2, "taker_buy_quote": 1259.9093209 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001214, "high": 0.001223, "low": 0.001212, "close": 0.001223, "volume": 10438564.6, "close_time": 1767085199999, "quote_volume": 12714.8987691, "trades": 246, "taker_buy_base": 4528260.9, "taker_buy_quote": 5514.8253688 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.001222, "high": 0.001229, "low": 0.001222, "close": 0.001225, "volume": 5020355.2, "close_time": 1767088799999, "quote_volume": 6153.3275017, "trades": 156, "taker_buy_base": 3404478.3, "taker_buy_quote": 4171.5003917 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.001225, "high": 0.001233, "low": 0.001222, "close": 0.001231, "volume": 5974989.7, "close_time": 1767092399999, "quote_volume": 7334.8843426, "trades": 238, "taker_buy_base": 4051522.9, "taker_buy_quote": 4973.6261703 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00123, "high": 0.001234, "low": 0.001226, "close": 0.00123, "volume": 2672193.1, "close_time": 1767095999999, "quote_volume": 3285.2611953, "trades": 110, "taker_buy_base": 1203114.1, "taker_buy_quote": 1479.9834338 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00123, "high": 0.001232, "low": 0.001225, "close": 0.001227, "volume": 2135550.1, "close_time": 1767099599999, "quote_volume": 2623.4361124, "trades": 83, "taker_buy_base": 785887.4, "taker_buy_quote": 967.0262241 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.001229, "high": 0.001229, "low": 0.001225, "close": 0.001226, "volume": 2839242.4, "close_time": 1767103199999, "quote_volume": 3484.0840822, "trades": 88, "taker_buy_base": 861301.2, "taker_buy_quote": 1057.4930297 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.001227, "high": 0.001227, "low": 0.001211, "close": 0.001222, "volume": 16262184.3, "close_time": 1767106799999, "quote_volume": 19788.7943519, "trades": 378, "taker_buy_base": 7290976.4, "taker_buy_quote": 8869.2304956 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.001223, "high": 0.001223, "low": 0.001216, "close": 0.001223, "volume": 2800857.8, "close_time": 1767110399999, "quote_volume": 3415.7520421, "trades": 115, "taker_buy_base": 448260.1, "taker_buy_quote": 547.5084728 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001223, "high": 0.001227, "low": 0.00122, "close": 0.00122, "volume": 1651446.4, "close_time": 1767113999999, "quote_volume": 2020.8894779, "trades": 60, "taker_buy_base": 950260.3, "taker_buy_quote": 1163.8655641 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.001221, "high": 0.001223, "low": 0.001217, "close": 0.001218, "volume": 2399306.3, "close_time": 1767117599999, "quote_volume": 2926.1968516, "trades": 99, "taker_buy_base": 189721.5, "taker_buy_quote": 231.705453 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.001218, "high": 0.00122, "low": 0.001216, "close": 0.001218, "volume": 2189879.9, "close_time": 1767121199999, "quote_volume": 2668.6130293, "trades": 64, "taker_buy_base": 865631.4, "taker_buy_quote": 1055.7690534 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.00122, "high": 0.001221, "low": 0.001214, "close": 0.001221, "volume": 1715285.4, "close_time": 1767124799999, "quote_volume": 2090.2872374, "trades": 63, "taker_buy_base": 970806.4, "taker_buy_quote": 1183.7698633 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001222, "high": 0.001223, "low": 0.001217, "close": 0.001217, "volume": 1122248.0, "close_time": 1767128399999, "quote_volume": 1367.9795654, "trades": 49, "taker_buy_base": 314536.1, "taker_buy_quote": 384.1911214 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.001217, "high": 0.001239, "low": 0.001217, "close": 0.001221, "volume": 13346630.1, "close_time": 1767131999999, "quote_volume": 16357.2604916, "trades": 203, "taker_buy_base": 10423241.2, "taker_buy_quote": 12783.6626456 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.00122, "high": 0.001222, "low": 0.001219, "close": 0.001222, "volume": 427672.2, "close_time": 1767135599999, "quote_volume": 521.7290868, "trades": 15, "taker_buy_base": 136409.7, "taker_buy_quote": 166.561938 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.001223, "high": 0.001225, "low": 0.001222, "close": 0.001224, "volume": 1693818.5, "close_time": 1767139199999, "quote_volume": 2072.5482688, "trades": 54, "taker_buy_base": 1337908.2, "taker_buy_quote": 1637.4743094 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001225, "high": 0.001226, "low": 0.001219, "close": 0.00122, "volume": 3885143.4, "close_time": 1767142799999, "quote_volume": 4747.625687, "trades": 100, "taker_buy_base": 1753023.9, "taker_buy_quote": 2142.5510556 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.00122, "high": 0.001223, "low": 0.001215, "close": 0.001222, "volume": 1863707.8, "close_time": 1767146399999, "quote_volume": 2271.4899631, "trades": 64, "taker_buy_base": 321856.0, "taker_buy_quote": 393.1723157 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.001223, "high": 0.001225, "low": 0.001221, "close": 0.001221, "volume": 699318.8, "close_time": 1767149999999, "quote_volume": 855.0736993, "trades": 26, "taker_buy_base": 459714.0, "taker_buy_quote": 562.4453977 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.001224, "high": 0.001225, "low": 0.001217, "close": 0.00122, "volume": 1475207.3, "close_time": 1767153599999, "quote_volume": 1798.793248, "trades": 55, "taker_buy_base": 873506.4, "taker_buy_quote": 1065.3074564 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001219, "high": 0.001221, "low": 0.001217, "close": 0.001217, "volume": 768028.5, "close_time": 1767157199999, "quote_volume": 935.6258311, "trades": 24, "taker_buy_base": 507585.0, "taker_buy_quote": 618.3274884 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.001217, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 1006502.2, "close_time": 1767160799999, "quote_volume": 1225.0821485, "trades": 36, "taker_buy_base": 372212.2, "taker_buy_quote": 453.1343256 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.001218, "high": 0.001222, "low": 0.001217, "close": 0.001218, "volume": 9585428.0, "close_time": 1767164399999, "quote_volume": 11695.4581254, "trades": 121, "taker_buy_base": 3240454.6, "taker_buy_quote": 3954.0843647 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.001219, "high": 0.00122, "low": 0.001202, "close": 0.001216, "volume": 12432002.1, "close_time": 1767167999999, "quote_volume": 15078.2911232, "trades": 206, "taker_buy_base": 3007116.9, "taker_buy_quote": 3653.2261343 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001216, "high": 0.001221, "low": 0.001211, "close": 0.001214, "volume": 10159057.2, "close_time": 1767171599999, "quote_volume": 12356.0849888, "trades": 153, "taker_buy_base": 6459186.4, "taker_buy_quote": 7862.0364127 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.001214, "high": 0.001221, "low": 0.001213, "close": 0.001221, "volume": 1882588.2, "close_time": 1767175199999, "quote_volume": 2292.3014216, "trades": 79, "taker_buy_base": 1110959.5, "taker_buy_quote": 1354.0637805 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.00122, "high": 0.00122, "low": 0.001214, "close": 0.001216, "volume": 563394.2, "close_time": 1767178799999, "quote_volume": 685.4243302, "trades": 38, "taker_buy_base": 451767.7, "taker_buy_quote": 549.5824224 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.001217, "high": 0.001222, "low": 0.001213, "close": 0.001221, "volume": 2483648.9, "close_time": 1767182399999, "quote_volume": 3025.4093733, "trades": 111, "taker_buy_base": 1516931.8, "taker_buy_quote": 1849.3834792 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001221, "high": 0.001222, "low": 0.001216, "close": 0.001217, "volume": 3385410.7, "close_time": 1767185999999, "quote_volume": 4127.4039448, "trades": 99, "taker_buy_base": 1106799.0, "taker_buy_quote": 1349.7242658 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.001216, "high": 0.001221, "low": 0.001215, "close": 0.00122, "volume": 3102468.3, "close_time": 1767189599999, "quote_volume": 3779.3095305, "trades": 65, "taker_buy_base": 1724853.9, "taker_buy_quote": 2101.8819156 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.001221, "high": 0.001225, "low": 0.001216, "close": 0.001219, "volume": 3081442.3, "close_time": 1767193199999, "quote_volume": 3762.2949042, "trades": 108, "taker_buy_base": 1453350.6, "taker_buy_quote": 1776.7356041 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.001219, "high": 0.00122, "low": 0.001205, "close": 0.001209, "volume": 7752726.9, "close_time": 1767196799999, "quote_volume": 9391.359372, "trades": 194, "taker_buy_base": 1126470.1, "taker_buy_quote": 1365.6633141 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00121, "high": 0.00121, "low": 0.001175, "close": 0.001193, "volume": 12440870.8, "close_time": 1767200399999, "quote_volume": 14796.0445414, "trades": 381, "taker_buy_base": 4198445.2, "taker_buy_quote": 4983.0401581 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.001193, "high": 0.001194, "low": 0.001183, "close": 0.001186, "volume": 6534090.8, "close_time": 1767203999999, "quote_volume": 7775.832168, "trades": 229, "taker_buy_base": 1435197.3, "taker_buy_quote": 1710.3065323 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.001186, "high": 0.001189, "low": 0.001179, "close": 0.001181, "volume": 7314554.4, "close_time": 1767207599999, "quote_volume": 8659.1352263, "trades": 287, "taker_buy_base": 2064099.9, "taker_buy_quote": 2444.3933543 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.001181, "high": 0.001213, "low": 0.00118, "close": 0.001204, "volume": 24702439.8, "close_time": 1767211199999, "quote_volume": 29743.349401, "trades": 623, "taker_buy_base": 13163462.2, "taker_buy_quote": 15861.4096993 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001204, "high": 0.001219, "low": 0.001194, "close": 0.001209, "volume": 23760035.0, "close_time": 1767214799999, "quote_volume": 28633.2353503, "trades": 597, "taker_buy_base": 12903492.3, "taker_buy_quote": 15562.0030979 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.001209, "high": 0.001226, "low": 0.001207, "close": 0.001219, "volume": 9544572.7, "close_time": 1767218399999, "quote_volume": 11612.325295, "trades": 255, "taker_buy_base": 6975180.7, "taker_buy_quote": 8483.4968373 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.001219, "high": 0.00122, "low": 0.001211, "close": 0.001217, "volume": 3924995.1, "close_time": 1767221999999, "quote_volume": 4773.414412, "trades": 101, "taker_buy_base": 2212555.0, "taker_buy_quote": 2692.9222723 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.001217, "high": 0.00123, "low": 0.001217, "close": 0.001221, "volume": 5131831.5, "close_time": 1767225599999, "quote_volume": 6279.0633631, "trades": 179, "taker_buy_base": 3625789.9, "taker_buy_quote": 4437.3336884 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001221, "high": 0.001226, "low": 0.001213, "close": 0.001214, "volume": 2980657.8, "close_time": 1767229199999, "quote_volume": 3631.9891391, "trades": 102, "taker_buy_base": 1704123.6, "taker_buy_quote": 2077.6399374 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.001216, "high": 0.001229, "low": 0.001216, "close": 0.001219, "volume": 10706032.2, "close_time": 1767232799999, "quote_volume": 13092.3382729, "trades": 211, "taker_buy_base": 5423378.2, "taker_buy_quote": 6640.9615095 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.001219, "high": 0.001223, "low": 0.001219, "close": 0.001222, "volume": 952932.0, "close_time": 1767236399999, "quote_volume": 1163.6080376, "trades": 41, "taker_buy_base": 467520.3, "taker_buy_quote": 570.9133445 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.001222, "high": 0.001223, "low": 0.001219, "close": 0.001219, "volume": 1082355.8, "close_time": 1767239999999, "quote_volume": 1321.1893287, "trades": 46, "taker_buy_base": 367841.6, "taker_buy_quote": 449.3631481 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001219, "high": 0.00122, "low": 0.001214, "close": 0.001219, "volume": 3154475.6, "close_time": 1767243599999, "quote_volume": 3839.8615896, "trades": 75, "taker_buy_base": 907522.0, "taker_buy_quote": 1104.8714957 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.001221, "high": 0.001225, "low": 0.001221, "close": 0.001223, "volume": 1622166.0, "close_time": 1767247199999, "quote_volume": 1984.8478883, "trades": 52, "taker_buy_base": 663882.8, "taker_buy_quote": 812.3069685 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.001224, "high": 0.001227, "low": 0.00122, "close": 0.001221, "volume": 1257959.2, "close_time": 1767250799999, "quote_volume": 1539.9629442, "trades": 42, "taker_buy_base": 598194.8, "taker_buy_quote": 732.4222737 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.00122, "high": 0.001236, "low": 0.00122, "close": 0.001233, "volume": 7510404.3, "close_time": 1767254399999, "quote_volume": 9237.0716838, "trades": 169, "taker_buy_base": 5278633.5, "taker_buy_quote": 6492.9932042 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001233, "high": 0.00124, "low": 0.001231, "close": 0.001239, "volume": 7481946.3, "close_time": 1767257999999, "quote_volume": 9242.3058688, "trades": 170, "taker_buy_base": 4227812.6, "taker_buy_quote": 5224.0175514 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.001239, "high": 0.001244, "low": 0.001239, "close": 0.00124, "volume": 6943726.3, "close_time": 1767261599999, "quote_volume": 8616.8303258, "trades": 142, "taker_buy_base": 3563937.6, "taker_buy_quote": 4422.7850285 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.001241, "high": 0.001248, "low": 0.00124, "close": 0.001248, "volume": 3128696.6, "close_time": 1767265199999, "quote_volume": 3889.0215872, "trades": 79, "taker_buy_base": 2039441.7, "taker_buy_quote": 2535.9461592 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.001248, "high": 0.001258, "low": 0.001248, "close": 0.001252, "volume": 14181500.7, "close_time": 1767268799999, "quote_volume": 17773.0097021, "trades": 298, "taker_buy_base": 9446143.6, "taker_buy_quote": 11832.8599667 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001252, "high": 0.001255, "low": 0.001241, "close": 0.001241, "volume": 8716824.7, "close_time": 1767272399999, "quote_volume": 10856.475945, "trades": 217, "taker_buy_base": 3129193.5, "taker_buy_quote": 3903.9971112 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.001241, "high": 0.001247, "low": 0.001239, "close": 0.001245, "volume": 3393358.6, "close_time": 1767275999999, "quote_volume": 4212.808401, "trades": 113, "taker_buy_base": 1173612.9, "taker_buy_quote": 1458.1320131 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.001245, "high": 0.00126, "low": 0.001242, "close": 0.00126, "volume": 9082914.6, "close_time": 1767279599999, "quote_volume": 11394.8769819, "trades": 238, "taker_buy_base": 7695085.2, "taker_buy_quote": 9656.3828682 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.00126, "high": 0.001434, "low": 0.001255, "close": 0.001397, "volume": 335254226.6, "close_time": 1767283199999, "quote_volume": 447189.4008324, "trades": 7822, "taker_buy_base": 212540799.7, "taker_buy_quote": 283370.8032434 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001391, "high": 0.00175, "low": 0.001374, "close": 0.001471, "volume": 1825369736.5, "close_time": 1767286799999, "quote_volume": 2804650.2571188, "trades": 46233, "taker_buy_base": 877925198.3, "taker_buy_quote": 1354561.1366219 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.001473, "high": 0.0015, "low": 0.00135, "close": 0.00136, "volume": 294698205.3, "close_time": 1767290399999, "quote_volume": 413209.4624586, "trades": 5029, "taker_buy_base": 129465635.2, "taker_buy_quote": 182449.574912 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.00136, "high": 0.001488, "low": 0.00135, "close": 0.001442, "volume": 210259846.2, "close_time": 1767293999999, "quote_volume": 294799.2345695, "trades": 3674, "taker_buy_base": 123387792.7, "taker_buy_quote": 173181.0801674 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.001441, "high": 0.001489, "low": 0.001394, "close": 0.001394, "volume": 283432405.5, "close_time": 1767297599999, "quote_volume": 405233.402991, "trades": 4556, "taker_buy_base": 130468212.3, "taker_buy_quote": 187219.8047365 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001393, "high": 0.001476, "low": 0.001373, "close": 0.001417, "volume": 242543096.4, "close_time": 1767301199999, "quote_volume": 344087.7882263, "trades": 3463, "taker_buy_base": 139265934.8, "taker_buy_quote": 197843.9036059 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.001418, "high": 0.001495, "low": 0.00137, "close": 0.001423, "volume": 227275358.2, "close_time": 1767304799999, "quote_volume": 323014.2441325, "trades": 3228, "taker_buy_base": 110882994.1, "taker_buy_quote": 158272.3375469 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.001424, "high": 0.001429, "low": 0.001392, "close": 0.001402, "volume": 93381610.4, "close_time": 1767308399999, "quote_volume": 131272.938895, "trades": 1398, "taker_buy_base": 31694400.9, "taker_buy_quote": 44586.7254063 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.001402, "high": 0.001403, "low": 0.001367, "close": 0.001391, "volume": 69863078.6, "close_time": 1767311999999, "quote_volume": 96634.3385181, "trades": 978, "taker_buy_base": 28007866.2, "taker_buy_quote": 38884.6644734 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00139, "high": 0.001398, "low": 0.001357, "close": 0.001392, "volume": 91271358.0, "close_time": 1767315599999, "quote_volume": 125867.6203817, "trades": 1421, "taker_buy_base": 50848556.7, "taker_buy_quote": 70155.0512314 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.001392, "high": 0.001522, "low": 0.001376, "close": 0.001499, "volume": 321009986.6, "close_time": 1767319199999, "quote_volume": 464376.8048413, "trades": 5608, "taker_buy_base": 169706260.9, "taker_buy_quote": 245911.403992 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.001495, "high": 0.001499, "low": 0.001421, "close": 0.001428, "volume": 124506991.7, "close_time": 1767322799999, "quote_volume": 180585.3598317, "trades": 2155, "taker_buy_base": 50184938.7, "taker_buy_quote": 72740.8324812 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00143, "high": 0.001461, "low": 0.001421, "close": 0.001425, "volume": 86036677.5, "close_time": 1767326399999, "quote_volume": 123372.7629609, "trades": 1290, "taker_buy_base": 42593707.4, "taker_buy_quote": 61155.3764647 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001424, "high": 0.001462, "low": 0.001398, "close": 0.001425, "volume": 102147708.5, "close_time": 1767329999999, "quote_volume": 146078.7648696, "trades": 1752, "taker_buy_base": 52640583.8, "taker_buy_quote": 75446.2075768 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.001424, "high": 0.001474, "low": 0.001414, "close": 0.001451, "volume": 119359983.1, "close_time": 1767333599999, "quote_volume": 172200.1565007, "trades": 2068, "taker_buy_base": 63085399.3, "taker_buy_quote": 91124.7933823 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.001453, "high": 0.001481, "low": 0.001416, "close": 0.001426, "volume": 87654417.9, "close_time": 1767337199999, "quote_volume": 126553.4366173, "trades": 1401, "taker_buy_base": 37064249.2, "taker_buy_quote": 53570.2300719 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.001427, "high": 0.00163, "low": 0.001406, "close": 0.001466, "volume": 796527513.4, "close_time": 1767340799999, "quote_volume": 1230254.7303882, "trades": 16567, "taker_buy_base": 381172658.7, "taker_buy_quote": 589599.6724757 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.001467, "high": 0.001473, "low": 0.001408, "close": 0.001429, "volume": 205373366.2, "close_time": 1767344399999, "quote_volume": 294223.8771014, "trades": 3415, "taker_buy_base": 92137010.2, "taker_buy_quote": 132008.7444551 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00143, "high": 0.001438, "low": 0.001389, "close": 0.001398, "volume": 117456839.9, "close_time": 1767347999999, "quote_volume": 166275.8885254, "trades": 1879, "taker_buy_base": 59334825.1, "taker_buy_quote": 84039.3649721 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.001398, "high": 0.001422, "low": 0.001396, "close": 0.001407, "volume": 79876796.6, "close_time": 1767351599999, "quote_volume": 112703.4978593, "trades": 1305, "taker_buy_base": 32903918.5, "taker_buy_quote": 46418.1650915 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.001405, "high": 0.00149, "low": 0.001392, "close": 0.001457, "volume": 152556974.4, "close_time": 1767355199999, "quote_volume": 220136.2544722, "trades": 2982, "taker_buy_base": 82976973.8, "taker_buy_quote": 119503.1978621 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.001452, "high": 0.001455, "low": 0.001404, "close": 0.001417, "volume": 127955068.8, "close_time": 1767358799999, "quote_volume": 182439.5830289, "trades": 2364, "taker_buy_base": 64411906.4, "taker_buy_quote": 91979.1332803 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.001417, "high": 0.001453, "low": 0.001408, "close": 0.001412, "volume": 76937175.9, "close_time": 1767362399999, "quote_volume": 109607.4371484, "trades": 1569, "taker_buy_base": 39993901.7, "taker_buy_quote": 57012.0925998 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.001412, "high": 0.001416, "low": 0.001386, "close": 0.001401, "volume": 65470729.3, "close_time": 1767365999999, "quote_volume": 91727.9907327, "trades": 1398, "taker_buy_base": 33882700.2, "taker_buy_quote": 47452.0158095 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.001402, "high": 0.001405, "low": 0.001386, "close": 0.001395, "volume": 40471178.5, "close_time": 1767369599999, "quote_volume": 56355.8726464, "trades": 1038, "taker_buy_base": 20281702.8, "taker_buy_quote": 28240.7177736 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.001393, "high": 0.001404, "low": 0.001381, "close": 0.001397, "volume": 89239933.1, "close_time": 1767373199999, "quote_volume": 124297.9447997, "trades": 1940, "taker_buy_base": 40208957.1, "taker_buy_quote": 56042.1708977 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.001398, "high": 0.001409, "low": 0.001395, "close": 0.001396, "volume": 48467361.3, "close_time": 1767376799999, "quote_volume": 67942.240782, "trades": 1102, "taker_buy_base": 26853562.2, "taker_buy_quote": 37648.1226543 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.001396, "high": 0.001401, "low": 0.001383, "close": 0.001389, "volume": 50468839.6, "close_time": 1767380399999, "quote_volume": 70156.6938902, "trades": 1106, "taker_buy_base": 21428222.7, "taker_buy_quote": 29801.1937572 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.001389, "high": 0.001398, "low": 0.001379, "close": 0.001383, "volume": 55976304.5, "close_time": 1767383999999, "quote_volume": 77667.4746265, "trades": 703, "taker_buy_base": 27858186.6, "taker_buy_quote": 38641.0527318 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001384, "high": 0.001396, "low": 0.001382, "close": 0.001386, "volume": 18523236.2, "close_time": 1767387599999, "quote_volume": 25753.6154215, "trades": 487, "taker_buy_base": 10899606.7, "taker_buy_quote": 15163.3793586 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.001387, "high": 0.001398, "low": 0.001386, "close": 0.001397, "volume": 13636741.3, "close_time": 1767391199999, "quote_volume": 19003.8100397, "trades": 388, "taker_buy_base": 10298461.9, "taker_buy_quote": 14358.4530688 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.001396, "high": 0.001398, "low": 0.001386, "close": 0.001393, "volume": 23518797.6, "close_time": 1767394799999, "quote_volume": 32732.7256985, "trades": 366, "taker_buy_base": 8968863.0, "taker_buy_quote": 12483.7468537 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.001393, "high": 0.001397, "low": 0.001388, "close": 0.001391, "volume": 17528333.1, "close_time": 1767398399999, "quote_volume": 24394.069602, "trades": 493, "taker_buy_base": 7954943.4, "taker_buy_quote": 11075.7029321 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.001392, "high": 0.001396, "low": 0.001385, "close": 0.001385, "volume": 24033449.3, "close_time": 1767401999999, "quote_volume": 33389.6647114, "trades": 509, "taker_buy_base": 16180372.4, "taker_buy_quote": 22488.0777329 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.001385, "high": 0.0014, "low": 0.00138, "close": 0.001395, "volume": 18788797.7, "close_time": 1767405599999, "quote_volume": 26064.1211848, "trades": 421, "taker_buy_base": 9949519.5, "taker_buy_quote": 13807.2903495 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.001395, "high": 0.001398, "low": 0.001389, "close": 0.001397, "volume": 13892775.4, "close_time": 1767409199999, "quote_volume": 19365.1884279, "trades": 368, "taker_buy_base": 8606720.5, "taker_buy_quote": 12003.2743947 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.001396, "high": 0.00141, "low": 0.001391, "close": 0.001405, "volume": 83742062.2, "close_time": 1767412799999, "quote_volume": 117273.2010108, "trades": 1016, "taker_buy_base": 49514814.1, "taker_buy_quote": 69347.5669078 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.001405, "high": 0.001409, "low": 0.001399, "close": 0.0014, "volume": 13214208.3, "close_time": 1767416399999, "quote_volume": 18531.4763142, "trades": 175, "taker_buy_base": 4822246.6, "taker_buy_quote": 6768.0183145 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.001401, "high": 0.001408, "low": 0.001391, "close": 0.001393, "volume": 9898227.6, "close_time": 1767419999999, "quote_volume": 13840.6285925, "trades": 221, "taker_buy_base": 3946043.7, "taker_buy_quote": 5526.8893114 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.001393, "high": 0.001401, "low": 0.001379, "close": 0.001386, "volume": 14583824.0, "close_time": 1767423599999, "quote_volume": 20264.6065971, "trades": 247, "taker_buy_base": 5675232.4, "taker_buy_quote": 7898.6191719 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.001385, "high": 0.001385, "low": 0.001362, "close": 0.001375, "volume": 34689136.1, "close_time": 1767427199999, "quote_volume": 47666.1582837, "trades": 610, "taker_buy_base": 11771011.9, "taker_buy_quote": 16176.8604879 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001375, "high": 0.001386, "low": 0.001369, "close": 0.001378, "volume": 9404226.2, "close_time": 1767430799999, "quote_volume": 12952.3567399, "trades": 219, "taker_buy_base": 5902618.9, "taker_buy_quote": 8138.0694118 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.001379, "high": 0.001381, "low": 0.001374, "close": 0.001375, "volume": 11523181.0, "close_time": 1767434399999, "quote_volume": 15881.0158639, "trades": 223, "taker_buy_base": 5591663.7, "taker_buy_quote": 7709.4517038 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.001375, "high": 0.001376, "low": 0.001363, "close": 0.001367, "volume": 13678652.2, "close_time": 1767437999999, "quote_volume": 18722.6737732, "trades": 276, "taker_buy_base": 3123388.6, "taker_buy_quote": 4274.4913254 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.001367, "high": 0.001369, "low": 0.001361, "close": 0.001366, "volume": 36163268.4, "close_time": 1767441599999, "quote_volume": 49376.3032778, "trades": 293, "taker_buy_base": 14301886.1, "taker_buy_quote": 19530.674166 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001365, "high": 0.001366, "low": 0.001356, "close": 0.001365, "volume": 33447375.2, "close_time": 1767445199999, "quote_volume": 45503.1997308, "trades": 347, "taker_buy_base": 5371875.4, "taker_buy_quote": 7317.4867175 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.001364, "high": 0.001367, "low": 0.001359, "close": 0.001363, "volume": 9142211.1, "close_time": 1767448799999, "quote_volume": 12464.925477, "trades": 177, "taker_buy_base": 4521844.1, "taker_buy_quote": 6166.7019028 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.001362, "high": 0.001365, "low": 0.001358, "close": 0.001361, "volume": 5158798.2, "close_time": 1767452399999, "quote_volume": 7023.2325838, "trades": 123, "taker_buy_base": 1481406.8, "taker_buy_quote": 2018.1178488 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.001361, "high": 0.001361, "low": 0.00135, "close": 0.001353, "volume": 21771591.0, "close_time": 1767455999999, "quote_volume": 29478.8300932, "trades": 333, "taker_buy_base": 9574257.6, "taker_buy_quote": 12970.2826285 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.001353, "high": 0.001362, "low": 0.001351, "close": 0.001357, "volume": 13590847.8, "close_time": 1767459599999, "quote_volume": 18438.1520525, "trades": 332, "taker_buy_base": 6536548.9, "taker_buy_quote": 8869.407066 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.001357, "high": 0.00136, "low": 0.001351, "close": 0.001353, "volume": 16432258.4, "close_time": 1767463199999, "quote_volume": 22284.4519946, "trades": 320, "taker_buy_base": 7213159.1, "taker_buy_quote": 9799.7579642 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.001354, "high": 0.00136, "low": 0.001347, "close": 0.001359, "volume": 18035678.5, "close_time": 1767466799999, "quote_volume": 24431.8274476, "trades": 310, "taker_buy_base": 12967391.1, "taker_buy_quote": 17583.4387271 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.001359, "high": 0.001364, "low": 0.001356, "close": 0.001361, "volume": 7285778.2, "close_time": 1767470399999, "quote_volume": 9908.972205, "trades": 157, "taker_buy_base": 5194910.1, "taker_buy_quote": 7067.9673069 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00136, "high": 0.001363, "low": 0.001355, "close": 0.001362, "volume": 5546541.6, "close_time": 1767473999999, "quote_volume": 7538.5491732, "trades": 125, "taker_buy_base": 3284673.6, "taker_buy_quote": 4468.2782679 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.001362, "high": 0.00137, "low": 0.001361, "close": 0.001365, "volume": 9219210.8, "close_time": 1767477599999, "quote_volume": 12595.4584758, "trades": 168, "taker_buy_base": 5956814.2, "taker_buy_quote": 8138.7052981 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.001365, "high": 0.001371, "low": 0.001363, "close": 0.00137, "volume": 5473795.6, "close_time": 1767481199999, "quote_volume": 7475.4713162, "trades": 79, "taker_buy_base": 1944534.9, "taker_buy_quote": 2657.3268183 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00137, "high": 0.001373, "low": 0.001367, "close": 0.00137, "volume": 3620903.8, "close_time": 1767484799999, "quote_volume": 4963.2352604, "trades": 68, "taker_buy_base": 2076159.7, "taker_buy_quote": 2846.2282532 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00137, "high": 0.001384, "low": 0.001361, "close": 0.001371, "volume": 65534046.5, "close_time": 1767488399999, "quote_volume": 90361.1296515, "trades": 721, "taker_buy_base": 26956239.5, "taker_buy_quote": 37139.6361605 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.001372, "high": 0.001378, "low": 0.001367, "close": 0.001377, "volume": 7047727.9, "close_time": 1767491999999, "quote_volume": 9667.1331435, "trades": 140, "taker_buy_base": 3056982.3, "taker_buy_quote": 4196.740986 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.001378, "high": 0.001381, "low": 0.001376, "close": 0.001378, "volume": 1412824.1, "close_time": 1767495599999, "quote_volume": 1947.5363962, "trades": 43, "taker_buy_base": 808571.2, "taker_buy_quote": 1114.6162513 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.001378, "high": 0.00139, "low": 0.001378, "close": 0.001387, "volume": 13223292.7, "close_time": 1767499199999, "quote_volume": 18330.0347501, "trades": 228, "taker_buy_base": 8868936.0, "taker_buy_quote": 12295.4919193 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.001387, "high": 0.001393, "low": 0.001384, "close": 0.001387, "volume": 9510260.3, "close_time": 1767502799999, "quote_volume": 13210.8855717, "trades": 159, "taker_buy_base": 5961831.6, "taker_buy_quote": 8282.5009109 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.001386, "high": 0.001393, "low": 0.001384, "close": 0.001388, "volume": 10413599.3, "close_time": 1767506399999, "quote_volume": 14451.5361054, "trades": 180, "taker_buy_base": 3245454.4, "taker_buy_quote": 4508.7017199 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.00139, "high": 0.001391, "low": 0.001374, "close": 0.001378, "volume": 8847649.3, "close_time": 1767509999999, "quote_volume": 12240.2142487, "trades": 158, "taker_buy_base": 3523381.1, "taker_buy_quote": 4875.7393982 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.001378, "high": 0.001388, "low": 0.001374, "close": 0.001387, "volume": 8377253.5, "close_time": 1767513599999, "quote_volume": 11565.8637364, "trades": 220, "taker_buy_base": 4947537.7, "taker_buy_quote": 6836.9605922 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.001385, "high": 0.001386, "low": 0.001378, "close": 0.001385, "volume": 3424993.6, "close_time": 1767517199999, "quote_volume": 4736.2534072, "trades": 86, "taker_buy_base": 1733572.9, "taker_buy_quote": 2398.6373911 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.001385, "high": 0.00139, "low": 0.001382, "close": 0.001388, "volume": 6521752.8, "close_time": 1767520799999, "quote_volume": 9040.4646559, "trades": 164, "taker_buy_base": 3767443.9, "taker_buy_quote": 5224.7377016 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.001388, "high": 0.001392, "low": 0.001386, "close": 0.00139, "volume": 6056668.0, "close_time": 1767524399999, "quote_volume": 8413.0296972, "trades": 112, "taker_buy_base": 3484906.4, "taker_buy_quote": 4844.0132991 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.001389, "high": 0.001393, "low": 0.001382, "close": 0.001391, "volume": 8344754.6, "close_time": 1767527999999, "quote_volume": 11582.4178499, "trades": 150, "taker_buy_base": 4150883.4, "taker_buy_quote": 5765.9933838 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00139, "high": 0.001397, "low": 0.001385, "close": 0.001387, "volume": 13335045.0, "close_time": 1767531599999, "quote_volume": 18556.7300626, "trades": 270, "taker_buy_base": 3821448.0, "taker_buy_quote": 5320.9227507 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.001388, "high": 0.001399, "low": 0.001387, "close": 0.001398, "volume": 16354328.6, "close_time": 1767535199999, "quote_volume": 22784.7781466, "trades": 227, "taker_buy_base": 6709890.1, "taker_buy_quote": 9360.4612392 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.001398, "high": 0.001399, "low": 0.001388, "close": 0.001392, "volume": 21670327.1, "close_time": 1767538799999, "quote_volume": 30205.2340773, "trades": 491, "taker_buy_base": 7560680.7, "taker_buy_quote": 10543.93467 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.001394, "high": 0.001403, "low": 0.001393, "close": 0.001402, "volume": 25946642.3, "close_time": 1767542399999, "quote_volume": 36252.7046653, "trades": 575, "taker_buy_base": 14581480.6, "taker_buy_quote": 20385.6785646 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.001401, "high": 0.001417, "low": 0.0014, "close": 0.001412, "volume": 17485968.3, "close_time": 1767545999999, "quote_volume": 24630.207117, "trades": 319, "taker_buy_base": 9839646.3, "taker_buy_quote": 13866.832103 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.001413, "high": 0.001415, "low": 0.001406, "close": 0.00141, "volume": 25125604.0, "close_time": 1767549599999, "quote_volume": 35457.0064925, "trades": 390, "taker_buy_base": 9832130.8, "taker_buy_quote": 13884.2993617 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.001409, "high": 0.001411, "low": 0.001394, "close": 0.0014, "volume": 26867918.2, "close_time": 1767553199999, "quote_volume": 37644.6198093, "trades": 439, "taker_buy_base": 6355268.8, "taker_buy_quote": 8913.4574174 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.001401, "high": 0.001403, "low": 0.001386, "close": 0.001399, "volume": 20439820.0, "close_time": 1767556799999, "quote_volume": 28515.6893625, "trades": 344, "taker_buy_base": 9785702.4, "taker_buy_quote": 13640.4363165 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.001398, "high": 0.001404, "low": 0.001398, "close": 0.001402, "volume": 3787192.0, "close_time": 1767560399999, "quote_volume": 5310.030916, "trades": 98, "taker_buy_base": 2817089.4, "taker_buy_quote": 3950.6745691 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.001402, "high": 0.001409, "low": 0.001399, "close": 0.001402, "volume": 7292140.7, "close_time": 1767563999999, "quote_volume": 10241.3415261, "trades": 330, "taker_buy_base": 3545883.8, "taker_buy_quote": 4981.9671832 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.001403, "high": 0.001406, "low": 0.001396, "close": 0.001403, "volume": 6699915.6, "close_time": 1767567599999, "quote_volume": 9390.762944, "trades": 146, "taker_buy_base": 3105782.4, "taker_buy_quote": 4352.1944156 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.001405, "high": 0.001407, "low": 0.001399, "close": 0.001404, "volume": 8068909.8, "close_time": 1767571199999, "quote_volume": 11325.1337535, "trades": 161, "taker_buy_base": 1667199.8, "taker_buy_quote": 2342.1785904 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.001404, "high": 0.001408, "low": 0.001395, "close": 0.001402, "volume": 4398154.6, "close_time": 1767574799999, "quote_volume": 6162.228863, "trades": 120, "taker_buy_base": 1959747.2, "taker_buy_quote": 2749.6696128 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.001402, "high": 0.001415, "low": 0.001402, "close": 0.00141, "volume": 10951626.1, "close_time": 1767578399999, "quote_volume": 15434.4598328, "trades": 215, "taker_buy_base": 6018722.8, "taker_buy_quote": 8484.3710199 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.001411, "high": 0.001414, "low": 0.001403, "close": 0.001411, "volume": 11340269.8, "close_time": 1767581999999, "quote_volume": 15976.831853, "trades": 330, "taker_buy_base": 5438857.3, "taker_buy_quote": 7666.2191889 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.00141, "high": 0.001411, "low": 0.001401, "close": 0.001403, "volume": 4953858.2, "close_time": 1767585599999, "quote_volume": 6956.1730896, "trades": 141, "taker_buy_base": 625905.2, "taker_buy_quote": 880.7261509 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.001403, "high": 0.001404, "low": 0.00138, "close": 0.001393, "volume": 13251383.2, "close_time": 1767589199999, "quote_volume": 18439.656386, "trades": 260, "taker_buy_base": 5379987.5, "taker_buy_quote": 7479.4173953 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.001392, "high": 0.001397, "low": 0.001387, "close": 0.001387, "volume": 7447013.6, "close_time": 1767592799999, "quote_volume": 10368.3625574, "trades": 123, "taker_buy_base": 3898442.5, "taker_buy_quote": 5427.5162653 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.001387, "high": 0.001391, "low": 0.001378, "close": 0.001388, "volume": 8038526.5, "close_time": 1767596399999, "quote_volume": 11133.3698731, "trades": 140, "taker_buy_base": 2808748.7, "taker_buy_quote": 3890.0514937 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.001386, "high": 0.001394, "low": 0.001382, "close": 0.001392, "volume": 10527327.0, "close_time": 1767599999999, "quote_volume": 14588.0037345, "trades": 174, "taker_buy_base": 5888939.1, "taker_buy_quote": 8165.3172303 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.001392, "high": 0.001396, "low": 0.00138, "close": 0.001384, "volume": 9935119.0, "close_time": 1767603599999, "quote_volume": 13795.5929247, "trades": 204, "taker_buy_base": 5366775.0, "taker_buy_quote": 7457.6875595 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.001383, "high": 0.001383, "low": 0.001366, "close": 0.001376, "volume": 17400574.0, "close_time": 1767607199999, "quote_volume": 23907.1169611, "trades": 353, "taker_buy_base": 7822177.6, "taker_buy_quote": 10741.5574338 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.001376, "high": 0.001381, "low": 0.00137, "close": 0.001375, "volume": 10040621.0, "close_time": 1767610799999, "quote_volume": 13820.594861, "trades": 214, "taker_buy_base": 3581964.6, "taker_buy_quote": 4933.7456744 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.001376, "high": 0.001379, "low": 0.00137, "close": 0.001379, "volume": 16011031.3, "close_time": 1767614399999, "quote_volume": 21995.2393705, "trades": 246, "taker_buy_base": 8924512.0, "taker_buy_quote": 12258.9860972 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.001379, "high": 0.001394, "low": 0.001375, "close": 0.00139, "volume": 9789793.6, "close_time": 1767617999999, "quote_volume": 13565.8524991, "trades": 374, "taker_buy_base": 6670733.2, "taker_buy_quote": 9240.7069451 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.001388, "high": 0.001388, "low": 0.001375, "close": 0.001377, "volume": 4726638.2, "close_time": 1767621599999, "quote_volume": 6532.0156594, "trades": 99, "taker_buy_base": 940450.1, "taker_buy_quote": 1300.5698662 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.001378, "high": 0.001398, "low": 0.001377, "close": 0.001392, "volume": 11563710.9, "close_time": 1767625199999, "quote_volume": 16039.0728639, "trades": 384, "taker_buy_base": 6265386.4, "taker_buy_quote": 8699.4555637 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.001393, "high": 0.001399, "low": 0.001386, "close": 0.001398, "volume": 15991413.7, "close_time": 1767628799999, "quote_volume": 22297.4135131, "trades": 412, "taker_buy_base": 11428527.3, "taker_buy_quote": 15943.7451152 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.001398, "high": 0.001402, "low": 0.001389, "close": 0.001391, "volume": 11472036.3, "close_time": 1767632399999, "quote_volume": 16010.453149, "trades": 346, "taker_buy_base": 5513847.9, "taker_buy_quote": 7700.891387 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.001392, "high": 0.001401, "low": 0.001381, "close": 0.001397, "volume": 11863730.4, "close_time": 1767635999999, "quote_volume": 16495.4708403, "trades": 226, "taker_buy_base": 5186170.6, "taker_buy_quote": 7222.8313833 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.001398, "high": 0.001401, "low": 0.001389, "close": 0.001401, "volume": 11290875.7, "close_time": 1767639599999, "quote_volume": 15751.610436, "trades": 375, "taker_buy_base": 5428681.5, "taker_buy_quote": 7580.8242847 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0014, "high": 0.0014, "low": 0.00139, "close": 0.001391, "volume": 6724865.5, "close_time": 1767643199999, "quote_volume": 9384.9263198, "trades": 265, "taker_buy_base": 1585228.5, "taker_buy_quote": 2214.2423482 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.001391, "high": 0.001403, "low": 0.00139, "close": 0.001393, "volume": 12288501.5, "close_time": 1767646799999, "quote_volume": 17140.5094731, "trades": 508, "taker_buy_base": 4760280.7, "taker_buy_quote": 6641.3326018 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.001393, "high": 0.001396, "low": 0.001388, "close": 0.001394, "volume": 9802841.9, "close_time": 1767650399999, "quote_volume": 13651.5066893, "trades": 443, "taker_buy_base": 3522154.8, "taker_buy_quote": 4909.4859662 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.001394, "high": 0.001403, "low": 0.001391, "close": 0.001402, "volume": 6781694.3, "close_time": 1767653999999, "quote_volume": 9475.0181976, "trades": 184, "taker_buy_base": 2621396.4, "taker_buy_quote": 3668.6785139 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.001401, "high": 0.001401, "low": 0.001395, "close": 0.001395, "volume": 4108738.1, "close_time": 1767657599999, "quote_volume": 5744.1906766, "trades": 175, "taker_buy_base": 413263.3, "taker_buy_quote": 577.8041573 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.001396, "high": 0.001398, "low": 0.001379, "close": 0.001383, "volume": 8624221.1, "close_time": 1767661199999, "quote_volume": 11952.5192017, "trades": 235, "taker_buy_base": 2303074.6, "taker_buy_quote": 3187.8677445 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.001385, "high": 0.001396, "low": 0.001384, "close": 0.001384, "volume": 5974587.0, "close_time": 1767664799999, "quote_volume": 8310.4129974, "trades": 311, "taker_buy_base": 1779175.0, "taker_buy_quote": 2475.454973 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.001385, "high": 0.001389, "low": 0.001385, "close": 0.001387, "volume": 2105744.7, "close_time": 1767668399999, "quote_volume": 2918.8695051, "trades": 102, "taker_buy_base": 561833.7, "taker_buy_quote": 778.6800329 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.001387, "high": 0.001398, "low": 0.001387, "close": 0.001398, "volume": 4885831.9, "close_time": 1767671999999, "quote_volume": 6803.691214, "trades": 247, "taker_buy_base": 2611409.2, "taker_buy_quote": 3638.7614726 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.001398, "high": 0.001403, "low": 0.001396, "close": 0.001401, "volume": 3872862.9, "close_time": 1767675599999, "quote_volume": 5421.3689854, "trades": 150, "taker_buy_base": 2553955.2, "taker_buy_quote": 3576.0491508 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.001399, "high": 0.001399, "low": 0.001392, "close": 0.001393, "volume": 4131246.7, "close_time": 1767679199999, "quote_volume": 5761.6915329, "trades": 157, "taker_buy_base": 450193.2, "taker_buy_quote": 629.1381259 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.001393, "high": 0.001404, "low": 0.001392, "close": 0.001399, "volume": 12881168.7, "close_time": 1767682799999, "quote_volume": 18001.6164431, "trades": 273, "taker_buy_base": 6343451.1, "taker_buy_quote": 8867.4403646 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.001398, "high": 0.001399, "low": 0.001385, "close": 0.001387, "volume": 3704295.9, "close_time": 1767686399999, "quote_volume": 5152.4073426, "trades": 80, "taker_buy_base": 412335.3, "taker_buy_quote": 574.2628926 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.001388, "high": 0.001393, "low": 0.001387, "close": 0.001392, "volume": 4906629.2, "close_time": 1767689999999, "quote_volume": 6815.4369338, "trades": 82, "taker_buy_base": 2943030.4, "taker_buy_quote": 4088.0993529 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.001392, "high": 0.001403, "low": 0.001391, "close": 0.001403, "volume": 6462276.9, "close_time": 1767693599999, "quote_volume": 9037.1662693, "trades": 235, "taker_buy_base": 5293374.5, "taker_buy_quote": 7400.3560311 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.001401, "high": 0.001406, "low": 0.001398, "close": 0.001402, "volume": 9659084.6, "close_time": 1767697199999, "quote_volume": 13547.2608676, "trades": 216, "taker_buy_base": 8412033.4, "taker_buy_quote": 11799.2070953 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.001401, "high": 0.001417, "low": 0.0014, "close": 0.001412, "volume": 13414920.5, "close_time": 1767700799999, "quote_volume": 18925.4227111, "trades": 364, "taker_buy_base": 10561881.0, "taker_buy_quote": 14905.9348809 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.001412, "high": 0.001422, "low": 0.001408, "close": 0.001421, "volume": 9692727.5, "close_time": 1767704399999, "quote_volume": 13705.8060128, "trades": 245, "taker_buy_base": 3653532.0, "taker_buy_quote": 5169.4395145 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.001421, "high": 0.001425, "low": 0.00141, "close": 0.001419, "volume": 36315996.7, "close_time": 1767707999999, "quote_volume": 51530.833234, "trades": 1025, "taker_buy_base": 7291333.2, "taker_buy_quote": 10351.5788431 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.001418, "high": 0.001424, "low": 0.001406, "close": 0.001411, "volume": 13097705.8, "close_time": 1767711599999, "quote_volume": 18532.7017708, "trades": 394, "taker_buy_base": 5874879.8, "taker_buy_quote": 8315.4470369 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.001411, "high": 0.001415, "low": 0.001389, "close": 0.001401, "volume": 24051289.0, "close_time": 1767715199999, "quote_volume": 33730.8353372, "trades": 534, "taker_buy_base": 8697349.8, "taker_buy_quote": 12180.9643986 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.001401, "high": 0.001403, "low": 0.00137, "close": 0.001382, "volume": 31571753.5, "close_time": 1767718799999, "quote_volume": 43807.8965629, "trades": 1035, "taker_buy_base": 8219141.6, "taker_buy_quote": 11389.5440487 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.001381, "high": 0.001389, "low": 0.00136, "close": 0.001363, "volume": 17724348.3, "close_time": 1767722399999, "quote_volume": 24408.2886872, "trades": 336, "taker_buy_base": 6457940.9, "taker_buy_quote": 8895.7636852 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.001362, "high": 0.001383, "low": 0.00136, "close": 0.001379, "volume": 6425446.0, "close_time": 1767725999999, "quote_volume": 8811.0455661, "trades": 250, "taker_buy_base": 4426722.2, "taker_buy_quote": 6073.4765331 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.001379, "high": 0.001384, "low": 0.001378, "close": 0.00138, "volume": 1690232.4, "close_time": 1767729599999, "quote_volume": 2335.7483473, "trades": 41, "taker_buy_base": 1337356.9, "taker_buy_quote": 1848.2885595 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.001382, "high": 0.00139, "low": 0.001379, "close": 0.00139, "volume": 10914354.0, "close_time": 1767733199999, "quote_volume": 15113.4816066, "trades": 339, "taker_buy_base": 6281592.2, "taker_buy_quote": 8703.5457306 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.00139, "high": 0.001406, "low": 0.001388, "close": 0.001402, "volume": 13395588.6, "close_time": 1767736799999, "quote_volume": 18768.8925834, "trades": 340, "taker_buy_base": 9072621.0, "taker_buy_quote": 12714.1794662 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.001403, "high": 0.001405, "low": 0.001395, "close": 0.001397, "volume": 3885385.1, "close_time": 1767740399999, "quote_volume": 5435.7768031, "trades": 180, "taker_buy_base": 1517501.3, "taker_buy_quote": 2122.3199069 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.001398, "high": 0.001405, "low": 0.001398, "close": 0.001405, "volume": 3007084.4, "close_time": 1767743999999, "quote_volume": 4217.4465308, "trades": 177, "taker_buy_base": 1958571.8, "taker_buy_quote": 2745.4399607 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.001404, "high": 0.001405, "low": 0.001385, "close": 0.001385, "volume": 5505436.8, "close_time": 1767747599999, "quote_volume": 7695.4716349, "trades": 239, "taker_buy_base": 1831345.0, "taker_buy_quote": 2565.7397331 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.001385, "high": 0.001393, "low": 0.001379, "close": 0.001392, "volume": 6037002.4, "close_time": 1767751199999, "quote_volume": 8374.3275637, "trades": 159, "taker_buy_base": 2838500.3, "taker_buy_quote": 3937.6415468 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.001389, "high": 0.001394, "low": 0.001387, "close": 0.001394, "volume": 2881386.7, "close_time": 1767754799999, "quote_volume": 4004.7195155, "trades": 67, "taker_buy_base": 1021907.5, "taker_buy_quote": 1421.4116249 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.001393, "high": 0.001401, "low": 0.001393, "close": 0.001398, "volume": 4967221.5, "close_time": 1767758399999, "quote_volume": 6948.3858384, "trades": 73, "taker_buy_base": 4246797.8, "taker_buy_quote": 5941.4781065 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.001397, "high": 0.001399, "low": 0.00139, "close": 0.00139, "volume": 3610737.2, "close_time": 1767761999999, "quote_volume": 5037.9809661, "trades": 149, "taker_buy_base": 1063082.1, "taker_buy_quote": 1485.3011599 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.00139, "high": 0.001399, "low": 0.001389, "close": 0.001392, "volume": 9908403.7, "close_time": 1767765599999, "quote_volume": 13796.163526, "trades": 137, "taker_buy_base": 7913625.6, "taker_buy_quote": 11019.1092079 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.001391, "high": 0.001391, "low": 0.001385, "close": 0.001389, "volume": 5248508.7, "close_time": 1767769199999, "quote_volume": 7278.3094615, "trades": 131, "taker_buy_base": 1871399.5, "taker_buy_quote": 2593.9398703 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.001391, "high": 0.001405, "low": 0.001389, "close": 0.001405, "volume": 4774631.3, "close_time": 1767772799999, "quote_volume": 6674.8218947, "trades": 191, "taker_buy_base": 3672134.3, "taker_buy_quote": 5136.0091109 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.001405, "high": 0.001412, "low": 0.001397, "close": 0.001407, "volume": 23176138.7, "close_time": 1767776399999, "quote_volume": 32600.5359624, "trades": 575, "taker_buy_base": 9865946.7, "taker_buy_quote": 13892.1953255 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.001405, "high": 0.001406, "low": 0.001385, "close": 0.001387, "volume": 8257441.8, "close_time": 1767779999999, "quote_volume": 11495.8493522, "trades": 293, "taker_buy_base": 2309626.9, "taker_buy_quote": 3213.3128782 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.001386, "high": 0.001398, "low": 0.001384, "close": 0.001396, "volume": 30720184.4, "close_time": 1767783599999, "quote_volume": 42860.251233, "trades": 493, "taker_buy_base": 11427835.7, "taker_buy_quote": 15925.5468714 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.001394, "high": 0.001399, "low": 0.001394, "close": 0.001395, "volume": 2797583.7, "close_time": 1767787199999, "quote_volume": 3906.2415811, "trades": 83, "taker_buy_base": 1381680.0, "taker_buy_quote": 1930.2505269 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.001395, "high": 0.001397, "low": 0.001385, "close": 0.001387, "volume": 4475364.2, "close_time": 1767790799999, "quote_volume": 6218.9530027, "trades": 176, "taker_buy_base": 984133.5, "taker_buy_quote": 1368.0891428 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.001386, "high": 0.001388, "low": 0.001375, "close": 0.001377, "volume": 11757851.8, "close_time": 1767794399999, "quote_volume": 16255.3747826, "trades": 411, "taker_buy_base": 4506776.1, "taker_buy_quote": 6231.0723995 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.001378, "high": 0.00138, "low": 0.001365, "close": 0.00138, "volume": 21068088.5, "close_time": 1767797999999, "quote_volume": 28884.3825251, "trades": 382, "taker_buy_base": 11275279.4, "taker_buy_quote": 15454.2839361 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.001379, "high": 0.00138, "low": 0.001356, "close": 0.001363, "volume": 13477586.3, "close_time": 1767801599999, "quote_volume": 18385.4500757, "trades": 403, "taker_buy_base": 6163629.1, "taker_buy_quote": 8408.6149864 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.001364, "high": 0.001368, "low": 0.001358, "close": 0.001365, "volume": 4436550.4, "close_time": 1767805199999, "quote_volume": 6048.7616075, "trades": 116, "taker_buy_base": 2830264.4, "taker_buy_quote": 3858.2127109 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.001365, "high": 0.001374, "low": 0.001365, "close": 0.001368, "volume": 5997761.9, "close_time": 1767808799999, "quote_volume": 8219.2932216, "trades": 107, "taker_buy_base": 4063854.1, "taker_buy_quote": 5565.9049597 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.001368, "high": 0.001384, "low": 0.001367, "close": 0.00137, "volume": 4425233.3, "close_time": 1767812399999, "quote_volume": 6087.2464119, "trades": 181, "taker_buy_base": 1664563.9, "taker_buy_quote": 2288.2419071 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.001371, "high": 0.001411, "low": 0.001362, "close": 0.001398, "volume": 77992273.5, "close_time": 1767815999999, "quote_volume": 108696.165175, "trades": 1733, "taker_buy_base": 52968117.6, "taker_buy_quote": 73822.532814 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.001395, "high": 0.001403, "low": 0.001373, "close": 0.001383, "volume": 80930106.5, "close_time": 1767819599999, "quote_volume": 112292.1441924, "trades": 2410, "taker_buy_base": 35180664.5, "taker_buy_quote": 48915.0577238 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.001385, "high": 0.001397, "low": 0.001383, "close": 0.00139, "volume": 15844027.6, "close_time": 1767823199999, "quote_volume": 22030.1295642, "trades": 269, "taker_buy_base": 6407724.6, "taker_buy_quote": 8913.8612245 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00139, "high": 0.001392, "low": 0.001385, "close": 0.00139, "volume": 17641727.0, "close_time": 1767826799999, "quote_volume": 24478.4524653, "trades": 372, "taker_buy_base": 3680444.6, "taker_buy_quote": 5109.1218926 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.00139, "high": 0.001407, "low": 0.001388, "close": 0.001401, "volume": 13041876.4, "close_time": 1767830399999, "quote_volume": 18277.9411136, "trades": 325, "taker_buy_base": 9193060.0, "taker_buy_quote": 12882.153763 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001402, "high": 0.001419, "low": 0.001396, "close": 0.001398, "volume": 15147296.6, "close_time": 1767833999999, "quote_volume": 21300.477521, "trades": 410, "taker_buy_base": 8500678.1, "taker_buy_quote": 11966.6152229 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0014, "high": 0.001419, "low": 0.0014, "close": 0.001418, "volume": 8766891.5, "close_time": 1767837599999, "quote_volume": 12335.2987795, "trades": 192, "taker_buy_base": 6256259.8, "taker_buy_quote": 8804.8932418 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.001417, "high": 0.001418, "low": 0.001398, "close": 0.0014, "volume": 20984524.1, "close_time": 1767841199999, "quote_volume": 29603.6807409, "trades": 527, "taker_buy_base": 10046546.5, "taker_buy_quote": 14180.7246729 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0014, "high": 0.001408, "low": 0.001389, "close": 0.001393, "volume": 9901058.1, "close_time": 1767844799999, "quote_volume": 13836.4002201, "trades": 262, "taker_buy_base": 4277095.7, "taker_buy_quote": 5984.6643642 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001393, "high": 0.001404, "low": 0.00139, "close": 0.001398, "volume": 4246364.0, "close_time": 1767848399999, "quote_volume": 5932.4102362, "trades": 104, "taker_buy_base": 2101163.1, "taker_buy_quote": 2941.2876277 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.001398, "high": 0.001408, "low": 0.001394, "close": 0.001396, "volume": 7235843.0, "close_time": 1767851999999, "quote_volume": 10129.2152844, "trades": 230, "taker_buy_base": 3253177.6, "taker_buy_quote": 4556.861241 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.001398, "high": 0.0014, "low": 0.001364, "close": 0.001366, "volume": 29914820.3, "close_time": 1767855599999, "quote_volume": 41228.4464062, "trades": 608, "taker_buy_base": 9265745.7, "taker_buy_quote": 12754.9852723 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.001366, "high": 0.001375, "low": 0.001356, "close": 0.001375, "volume": 13970062.1, "close_time": 1767859199999, "quote_volume": 19070.2120215, "trades": 348, "taker_buy_base": 5225533.9, "taker_buy_quote": 7143.3476282 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.001375, "high": 0.001377, "low": 0.001359, "close": 0.001361, "volume": 9788421.6, "close_time": 1767862799999, "quote_volume": 13383.443098, "trades": 203, "taker_buy_base": 3058434.1, "taker_buy_quote": 4185.2623774 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.001362, "high": 0.001365, "low": 0.001327, "close": 0.001333, "volume": 43618012.6, "close_time": 1767866399999, "quote_volume": 58457.0976413, "trades": 896, "taker_buy_base": 14344356.6, "taker_buy_quote": 19193.8367916 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.001333, "high": 0.001355, "low": 0.001329, "close": 0.001352, "volume": 32347700.3, "close_time": 1767869999999, "quote_volume": 43480.0997987, "trades": 424, "taker_buy_base": 26817527.5, "taker_buy_quote": 36080.3924308 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.001352, "high": 0.001352, "low": 0.001336, "close": 0.001347, "volume": 8554753.3, "close_time": 1767873599999, "quote_volume": 11494.1107139, "trades": 158, "taker_buy_base": 2535950.9, "taker_buy_quote": 3412.117827 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.001347, "high": 0.001348, "low": 0.001332, "close": 0.001334, "volume": 6344033.4, "close_time": 1767877199999, "quote_volume": 8488.5661888, "trades": 131, "taker_buy_base": 767204.8, "taker_buy_quote": 1026.7435848 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.001334, "high": 0.001336, "low": 0.001326, "close": 0.001328, "volume": 5118095.2, "close_time": 1767880799999, "quote_volume": 6809.2743209, "trades": 157, "taker_buy_base": 1595788.1, "taker_buy_quote": 2123.2203303 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.001328, "high": 0.001341, "low": 0.001321, "close": 0.001338, "volume": 19536177.1, "close_time": 1767884399999, "quote_volume": 25975.0698413, "trades": 287, "taker_buy_base": 8514559.7, "taker_buy_quote": 11335.6777366 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.001338, "high": 0.001362, "low": 0.001335, "close": 0.001362, "volume": 27658891.9, "close_time": 1767887999999, "quote_volume": 37350.2237247, "trades": 371, "taker_buy_base": 21346807.0, "taker_buy_quote": 28817.5808773 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001364, "high": 0.001366, "low": 0.001353, "close": 0.001363, "volume": 17938261.8, "close_time": 1767891599999, "quote_volume": 24384.6149136, "trades": 215, "taker_buy_base": 12527294.3, "taker_buy_quote": 17025.2593537 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.001364, "high": 0.001365, "low": 0.001352, "close": 0.001359, "volume": 7124897.0, "close_time": 1767895199999, "quote_volume": 9674.8456586, "trades": 129, "taker_buy_base": 3506376.8, "taker_buy_quote": 4763.3642235 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.001358, "high": 0.001359, "low": 0.001353, "close": 0.001355, "volume": 6283380.1, "close_time": 1767898799999, "quote_volume": 8518.7561346, "trades": 74, "taker_buy_base": 2719015.0, "taker_buy_quote": 3687.9891533 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.001356, "high": 0.00136, "low": 0.001354, "close": 0.001354, "volume": 2868064.5, "close_time": 1767902399999, "quote_volume": 3892.7450123, "trades": 125, "taker_buy_base": 1016973.9, "taker_buy_quote": 1381.7484605 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001355, "high": 0.001358, "low": 0.001347, "close": 0.001356, "volume": 4579847.8, "close_time": 1767905999999, "quote_volume": 6180.6220333, "trades": 69, "taker_buy_base": 2380500.9, "taker_buy_quote": 3211.1240181 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.001357, "high": 0.001368, "low": 0.001357, "close": 0.001367, "volume": 4701924.3, "close_time": 1767909599999, "quote_volume": 6416.1743545, "trades": 178, "taker_buy_base": 3163204.6, "taker_buy_quote": 4315.4258081 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.001366, "high": 0.001369, "low": 0.001358, "close": 0.001364, "volume": 7542217.2, "close_time": 1767913199999, "quote_volume": 10274.104527, "trades": 120, "taker_buy_base": 2634134.6, "taker_buy_quote": 3593.9661509 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.001364, "high": 0.001365, "low": 0.001363, "close": 0.001363, "volume": 1074555.2, "close_time": 1767916799999, "quote_volume": 1466.0339027, "trades": 22, "taker_buy_base": 736907.0, "taker_buy_quote": 1005.6474061 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001363, "high": 0.001364, "low": 0.001355, "close": 0.001363, "volume": 4410053.4, "close_time": 1767920399999, "quote_volume": 5995.7712307, "trades": 139, "taker_buy_base": 1535787.5, "taker_buy_quote": 2088.7709338 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.001363, "high": 0.00137, "low": 0.001352, "close": 0.001356, "volume": 6343017.5, "close_time": 1767923999999, "quote_volume": 8631.073993, "trades": 110, "taker_buy_base": 2466275.1, "taker_buy_quote": 3357.7774999 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.001355, "high": 0.001365, "low": 0.001354, "close": 0.001359, "volume": 4650101.6, "close_time": 1767927599999, "quote_volume": 6332.925348, "trades": 145, "taker_buy_base": 1997744.8, "taker_buy_quote": 2721.901641 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.00136, "high": 0.001369, "low": 0.00136, "close": 0.001368, "volume": 4286518.0, "close_time": 1767931199999, "quote_volume": 5856.8747435, "trades": 229, "taker_buy_base": 1855336.3, "taker_buy_quote": 2535.9381107 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001368, "high": 0.001375, "low": 0.001368, "close": 0.001372, "volume": 6240922.5, "close_time": 1767934799999, "quote_volume": 8558.6931157, "trades": 215, "taker_buy_base": 4529986.6, "taker_buy_quote": 6213.0118876 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.001372, "high": 0.001372, "low": 0.001367, "close": 0.001371, "volume": 1863349.2, "close_time": 1767938399999, "quote_volume": 2552.3556986, "trades": 135, "taker_buy_base": 130569.1, "taker_buy_quote": 178.7733019 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.001371, "high": 0.001375, "low": 0.00137, "close": 0.001374, "volume": 3298709.1, "close_time": 1767941999999, "quote_volume": 4528.9660218, "trades": 137, "taker_buy_base": 2400296.5, "taker_buy_quote": 3296.2705497 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.001373, "high": 0.001374, "low": 0.00137, "close": 0.001372, "volume": 2394182.7, "close_time": 1767945599999, "quote_volume": 3286.0245971, "trades": 103, "taker_buy_base": 1544984.2, "taker_buy_quote": 2120.8415443 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001372, "high": 0.001372, "low": 0.001345, "close": 0.001351, "volume": 18668924.1, "close_time": 1767949199999, "quote_volume": 25313.9702055, "trades": 386, "taker_buy_base": 6555149.0, "taker_buy_quote": 8883.3219616 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.001355, "high": 0.00137, "low": 0.001355, "close": 0.001365, "volume": 5628534.9, "close_time": 1767952799999, "quote_volume": 7680.5074787, "trades": 177, "taker_buy_base": 2575283.4, "taker_buy_quote": 3516.7939144 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.001363, "high": 0.001364, "low": 0.00136, "close": 0.001362, "volume": 1317735.4, "close_time": 1767956399999, "quote_volume": 1794.4426959, "trades": 60, "taker_buy_base": 335981.0, "taker_buy_quote": 457.7331537 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.001365, "high": 0.001366, "low": 0.001357, "close": 0.001357, "volume": 25402105.1, "close_time": 1767959999999, "quote_volume": 34574.3400417, "trades": 353, "taker_buy_base": 15533824.8, "taker_buy_quote": 21131.7875372 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001362, "high": 0.001362, "low": 0.001355, "close": 0.001358, "volume": 1968685.6, "close_time": 1767963599999, "quote_volume": 2672.5366338, "trades": 105, "taker_buy_base": 207034.8, "taker_buy_quote": 281.3521746 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.001359, "high": 0.001371, "low": 0.001358, "close": 0.001364, "volume": 10745536.3, "close_time": 1767967199999, "quote_volume": 14666.5698764, "trades": 527, "taker_buy_base": 3807954.1, "taker_buy_quote": 5198.5210606 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.001362, "high": 0.001362, "low": 0.001349, "close": 0.001353, "volume": 10515278.6, "close_time": 1767970799999, "quote_volume": 14244.5186599, "trades": 273, "taker_buy_base": 2639510.3, "taker_buy_quote": 3578.296694 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.001352, "high": 0.001381, "low": 0.001348, "close": 0.001363, "volume": 21326293.2, "close_time": 1767974399999, "quote_volume": 29158.8108482, "trades": 600, "taker_buy_base": 12961227.9, "taker_buy_quote": 17727.2004401 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001366, "high": 0.001372, "low": 0.001362, "close": 0.001367, "volume": 9734877.0, "close_time": 1767977999999, "quote_volume": 13312.7288514, "trades": 286, "taker_buy_base": 5433390.2, "taker_buy_quote": 7424.2965263 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.001368, "high": 0.001369, "low": 0.001359, "close": 0.001365, "volume": 2906900.6, "close_time": 1767981599999, "quote_volume": 3960.9274459, "trades": 93, "taker_buy_base": 798839.5, "taker_buy_quote": 1089.3492422 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.001364, "high": 0.001364, "low": 0.001346, "close": 0.001359, "volume": 6840239.2, "close_time": 1767985199999, "quote_volume": 9252.8520296, "trades": 119, "taker_buy_base": 2327490.5, "taker_buy_quote": 3144.9181653 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.001356, "high": 0.001356, "low": 0.001346, "close": 0.00135, "volume": 5559309.0, "close_time": 1767988799999, "quote_volume": 7503.4020835, "trades": 107, "taker_buy_base": 2144741.1, "taker_buy_quote": 2891.8698225 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.001349, "high": 0.001354, "low": 0.001346, "close": 0.001349, "volume": 8540007.9, "close_time": 1767992399999, "quote_volume": 11518.831112, "trades": 179, "taker_buy_base": 4691234.9, "taker_buy_quote": 6327.8995462 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.001349, "high": 0.001358, "low": 0.001347, "close": 0.001355, "volume": 3269619.1, "close_time": 1767995999999, "quote_volume": 4430.4909021, "trades": 180, "taker_buy_base": 1779286.2, "taker_buy_quote": 2411.0420783 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.001356, "high": 0.001359, "low": 0.001352, "close": 0.001359, "volume": 5235058.9, "close_time": 1767999599999, "quote_volume": 7097.0822413, "trades": 260, "taker_buy_base": 2284330.0, "taker_buy_quote": 3096.703006 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.001359, "high": 0.001363, "low": 0.001359, "close": 0.00136, "volume": 2099519.1, "close_time": 1768003199999, "quote_volume": 2856.5297146, "trades": 165, "taker_buy_base": 1720234.1, "taker_buy_quote": 2340.7711201 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001361, "high": 0.001361, "low": 0.001355, "close": 0.001357, "volume": 1676946.7, "close_time": 1768006799999, "quote_volume": 2276.901058, "trades": 134, "taker_buy_base": 626384.3, "taker_buy_quote": 850.8411165 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.001357, "high": 0.001359, "low": 0.001355, "close": 0.001358, "volume": 710094.6, "close_time": 1768010399999, "quote_volume": 962.9000873, "trades": 23, "taker_buy_base": 152198.4, "taker_buy_quote": 206.5132659 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.001358, "high": 0.001358, "low": 0.001349, "close": 0.001353, "volume": 1309036.3, "close_time": 1768013999999, "quote_volume": 1769.9228633, "trades": 36, "taker_buy_base": 187549.1, "taker_buy_quote": 254.0663256 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.001352, "high": 0.001353, "low": 0.001346, "close": 0.001353, "volume": 3028058.1, "close_time": 1768017599999, "quote_volume": 4086.2899706, "trades": 150, "taker_buy_base": 1176757.8, "taker_buy_quote": 1588.4078036 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001353, "high": 0.001353, "low": 0.001346, "close": 0.001349, "volume": 2620196.8, "close_time": 1768021199999, "quote_volume": 3532.2995231, "trades": 83, "taker_buy_base": 504167.8, "taker_buy_quote": 679.6090404 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.001349, "high": 0.001349, "low": 0.001346, "close": 0.001346, "volume": 1151922.6, "close_time": 1768024799999, "quote_volume": 1551.7393634, "trades": 40, "taker_buy_base": 123713.9, "taker_buy_quote": 166.7632305 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.001346, "high": 0.001347, "low": 0.001343, "close": 0.001346, "volume": 680582.4, "close_time": 1768028399999, "quote_volume": 915.3457142, "trades": 21, "taker_buy_base": 30235.4, "taker_buy_quote": 40.6749916 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.001346, "high": 0.001354, "low": 0.001346, "close": 0.001353, "volume": 6505622.2, "close_time": 1768031999999, "quote_volume": 8780.0325588, "trades": 189, "taker_buy_base": 5257743.3, "taker_buy_quote": 7094.4952957 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.001352, "high": 0.001362, "low": 0.001352, "close": 0.001358, "volume": 8425855.6, "close_time": 1768035599999, "quote_volume": 11433.6982134, "trades": 147, "taker_buy_base": 5478905.9, "taker_buy_quote": 7431.6898871 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.001358, "high": 0.001362, "low": 0.001356, "close": 0.001358, "volume": 4075564.9, "close_time": 1768039199999, "quote_volume": 5538.766769, "trades": 227, "taker_buy_base": 2706473.2, "taker_buy_quote": 3678.6027489 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.001357, "high": 0.001362, "low": 0.001357, "close": 0.001362, "volume": 3019826.1, "close_time": 1768042799999, "quote_volume": 4106.3750624, "trades": 89, "taker_buy_base": 1594268.6, "taker_buy_quote": 2169.1238806 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.001363, "high": 0.001364, "low": 0.00136, "close": 0.001364, "volume": 3424450.1, "close_time": 1768046399999, "quote_volume": 4667.2177276, "trades": 112, "taker_buy_base": 2043627.6, "taker_buy_quote": 2785.5584559 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001364, "high": 0.001368, "low": 0.001362, "close": 0.001366, "volume": 3001282.6, "close_time": 1768049999999, "quote_volume": 4097.0501991, "trades": 114, "taker_buy_base": 2081226.0, "taker_buy_quote": 2840.9787108 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.001366, "high": 0.001372, "low": 0.001366, "close": 0.001368, "volume": 3891263.3, "close_time": 1768053599999, "quote_volume": 5327.1843891, "trades": 226, "taker_buy_base": 2405729.8, "taker_buy_quote": 3292.6894725 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.001367, "high": 0.001367, "low": 0.001364, "close": 0.001367, "volume": 645037.6, "close_time": 1768057199999, "quote_volume": 881.0912536, "trades": 15, "taker_buy_base": 352682.5, "taker_buy_quote": 481.8738069 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.001364, "high": 0.001365, "low": 0.001363, "close": 0.001365, "volume": 1968264.9, "close_time": 1768060799999, "quote_volume": 2685.5916618, "trades": 49, "taker_buy_base": 1615274.0, "taker_buy_quote": 2204.0421663 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001366, "high": 0.001367, "low": 0.001359, "close": 0.00136, "volume": 3291857.4, "close_time": 1768064399999, "quote_volume": 4477.8809408, "trades": 76, "taker_buy_base": 1516181.1, "taker_buy_quote": 2061.9046222 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.001361, "high": 0.001364, "low": 0.001355, "close": 0.001355, "volume": 1982447.0, "close_time": 1768067999999, "quote_volume": 2695.4714819, "trades": 80, "taker_buy_base": 244144.8, "taker_buy_quote": 331.8551156 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.001355, "high": 0.00136, "low": 0.001354, "close": 0.00136, "volume": 941233.9, "close_time": 1768071599999, "quote_volume": 1275.9883439, "trades": 37, "taker_buy_base": 116066.5, "taker_buy_quote": 157.2883273 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.00136, "high": 0.001364, "low": 0.00136, "close": 0.00136, "volume": 2296977.5, "close_time": 1768075199999, "quote_volume": 3127.086998, "trades": 82, "taker_buy_base": 1260307.9, "taker_buy_quote": 1714.3570904 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001361, "high": 0.001361, "low": 0.001356, "close": 0.001357, "volume": 715260.6, "close_time": 1768078799999, "quote_volume": 971.1754296, "trades": 26, "taker_buy_base": 99127.4, "taker_buy_quote": 134.8421274 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.001358, "high": 0.001358, "low": 0.00135, "close": 0.00135, "volume": 2490208.3, "close_time": 1768082399999, "quote_volume": 3372.3114714, "trades": 77, "taker_buy_base": 173613.7, "taker_buy_quote": 235.1494275 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.001351, "high": 0.001351, "low": 0.00134, "close": 0.00134, "volume": 3365198.3, "close_time": 1768085999999, "quote_volume": 4530.2215307, "trades": 140, "taker_buy_base": 543226.4, "taker_buy_quote": 731.4761332 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00134, "high": 0.001343, "low": 0.001338, "close": 0.001341, "volume": 3723247.6, "close_time": 1768089599999, "quote_volume": 4989.0533377, "trades": 97, "taker_buy_base": 704446.5, "taker_buy_quote": 944.215043 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00134, "high": 0.001341, "low": 0.001335, "close": 0.001336, "volume": 3600656.5, "close_time": 1768093199999, "quote_volume": 4815.3893944, "trades": 98, "taker_buy_base": 477629.4, "taker_buy_quote": 638.8263244 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.001336, "high": 0.001339, "low": 0.001332, "close": 0.001337, "volume": 3172550.3, "close_time": 1768096799999, "quote_volume": 4234.4720334, "trades": 77, "taker_buy_base": 471552.5, "taker_buy_quote": 629.7694688 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.001338, "high": 0.001341, "low": 0.001335, "close": 0.001335, "volume": 2970116.5, "close_time": 1768100399999, "quote_volume": 3971.3209539, "trades": 159, "taker_buy_base": 980121.6, "taker_buy_quote": 1311.0349461 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.001336, "high": 0.001344, "low": 0.001336, "close": 0.001342, "volume": 3227347.2, "close_time": 1768103999999, "quote_volume": 4332.0705099, "trades": 64, "taker_buy_base": 2940454.2, "taker_buy_quote": 3947.5004379 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.001344, "high": 0.00135, "low": 0.001341, "close": 0.00135, "volume": 4480085.5, "close_time": 1768107599999, "quote_volume": 6021.6936573, "trades": 232, "taker_buy_base": 2306434.3, "taker_buy_quote": 3101.2199676 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.001349, "high": 0.001353, "low": 0.001346, "close": 0.001348, "volume": 4317161.7, "close_time": 1768111199999, "quote_volume": 5828.0405726, "trades": 232, "taker_buy_base": 2604155.1, "taker_buy_quote": 3516.5748698 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.001349, "high": 0.001351, "low": 0.001343, "close": 0.001351, "volume": 1655200.0, "close_time": 1768114799999, "quote_volume": 2231.7383589, "trades": 80, "taker_buy_base": 1318533.9, "taker_buy_quote": 1778.6892646 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.001351, "high": 0.00136, "low": 0.001349, "close": 0.001358, "volume": 5818355.0, "close_time": 1768118399999, "quote_volume": 7888.9319167, "trades": 126, "taker_buy_base": 5549457.9, "taker_buy_quote": 7524.6064622 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00136, "high": 0.00136, "low": 0.001353, "close": 0.001355, "volume": 2952053.3, "close_time": 1768121999999, "quote_volume": 4002.5244643, "trades": 174, "taker_buy_base": 960494.3, "taker_buy_quote": 1301.7266072 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.001357, "high": 0.001362, "low": 0.001354, "close": 0.001361, "volume": 3869681.0, "close_time": 1768125599999, "quote_volume": 5257.7627004, "trades": 86, "taker_buy_base": 2293058.8, "taker_buy_quote": 3115.5914006 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.00136, "high": 0.00136, "low": 0.001355, "close": 0.001357, "volume": 1172487.3, "close_time": 1768129199999, "quote_volume": 1591.5360079, "trades": 55, "taker_buy_base": 752336.1, "taker_buy_quote": 1021.6520936 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.001358, "high": 0.001358, "low": 0.001355, "close": 0.001357, "volume": 1216190.4, "close_time": 1768132799999, "quote_volume": 1649.9831627, "trades": 42, "taker_buy_base": 453528.3, "taker_buy_quote": 615.4662768 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001357, "high": 0.001361, "low": 0.001356, "close": 0.001359, "volume": 1320269.8, "close_time": 1768136399999, "quote_volume": 1792.7992833, "trades": 76, "taker_buy_base": 835529.1, "taker_buy_quote": 1135.1557811 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.00136, "high": 0.00136, "low": 0.001358, "close": 0.001358, "volume": 1107438.7, "close_time": 1768139999999, "quote_volume": 1504.5094924, "trades": 40, "taker_buy_base": 630221.4, "taker_buy_quote": 856.4311365 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.001355, "high": 0.001362, "low": 0.001352, "close": 0.001361, "volume": 2778879.8, "close_time": 1768143599999, "quote_volume": 3764.895011, "trades": 83, "taker_buy_base": 2056570.1, "taker_buy_quote": 2786.6961581 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.001356, "high": 0.001357, "low": 0.001343, "close": 0.001345, "volume": 3336639.0, "close_time": 1768147199999, "quote_volume": 4504.3029352, "trades": 91, "taker_buy_base": 347962.9, "taker_buy_quote": 470.334141 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001346, "high": 0.001359, "low": 0.001343, "close": 0.001352, "volume": 5400231.2, "close_time": 1768150799999, "quote_volume": 7285.8726006, "trades": 179, "taker_buy_base": 3912079.5, "taker_buy_quote": 5279.8693452 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.001353, "high": 0.001353, "low": 0.001347, "close": 0.001353, "volume": 1298728.6, "close_time": 1768154399999, "quote_volume": 1751.3900653, "trades": 33, "taker_buy_base": 704923.4, "taker_buy_quote": 949.9277366 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.001354, "high": 0.001355, "low": 0.001349, "close": 0.001352, "volume": 1050014.6, "close_time": 1768157999999, "quote_volume": 1418.5306626, "trades": 24, "taker_buy_base": 354938.4, "taker_buy_quote": 480.1505903 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.001349, "high": 0.001349, "low": 0.001344, "close": 0.001345, "volume": 2289410.3, "close_time": 1768161599999, "quote_volume": 3082.0717404, "trades": 36, "taker_buy_base": 773674.6, "taker_buy_quote": 1040.6079154 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001345, "high": 0.001345, "low": 0.001329, "close": 0.001335, "volume": 10504896.5, "close_time": 1768165199999, "quote_volume": 14023.051443, "trades": 372, "taker_buy_base": 3830163.5, "taker_buy_quote": 5111.9521486 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.001334, "high": 0.001334, "low": 0.00132, "close": 0.00133, "volume": 12723423.2, "close_time": 1768168799999, "quote_volume": 16848.5870394, "trades": 543, "taker_buy_base": 4443996.1, "taker_buy_quote": 5885.6232507 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.00133, "high": 0.00133, "low": 0.001305, "close": 0.001306, "volume": 17900284.8, "close_time": 1768172399999, "quote_volume": 23469.2673343, "trades": 431, "taker_buy_base": 7554353.4, "taker_buy_quote": 9909.0931397 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.001306, "high": 0.001313, "low": 0.001288, "close": 0.001313, "volume": 20286796.8, "close_time": 1768175999999, "quote_volume": 26334.4185357, "trades": 508, "taker_buy_base": 7762005.6, "taker_buy_quote": 10069.8770075 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001315, "high": 0.001317, "low": 0.001297, "close": 0.001309, "volume": 10229131.5, "close_time": 1768179599999, "quote_volume": 13367.523899, "trades": 390, "taker_buy_base": 5243606.5, "taker_buy_quote": 6854.4384641 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.001311, "high": 0.001319, "low": 0.00131, "close": 0.001316, "volume": 6965420.4, "close_time": 1768183199999, "quote_volume": 9157.8037502, "trades": 251, "taker_buy_base": 4663440.7, "taker_buy_quote": 6133.0002335 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.001316, "high": 0.001328, "low": 0.001316, "close": 0.001327, "volume": 4890745.4, "close_time": 1768186799999, "quote_volume": 6467.2889034, "trades": 156, "taker_buy_base": 3737407.8, "taker_buy_quote": 4941.8853041 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.001327, "high": 0.001333, "low": 0.001323, "close": 0.001323, "volume": 4722060.7, "close_time": 1768190399999, "quote_volume": 6274.4038323, "trades": 225, "taker_buy_base": 3709049.5, "taker_buy_quote": 4931.1310964 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001323, "high": 0.001333, "low": 0.001321, "close": 0.001332, "volume": 3146175.2, "close_time": 1768193999999, "quote_volume": 4174.1512906, "trades": 146, "taker_buy_base": 1895413.6, "taker_buy_quote": 2516.7166581 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.001332, "high": 0.001336, "low": 0.001329, "close": 0.00133, "volume": 4555954.9, "close_time": 1768197599999, "quote_volume": 6068.8010883, "trades": 141, "taker_buy_base": 3090351.9, "taker_buy_quote": 4118.8655525 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.00133, "high": 0.001334, "low": 0.001326, "close": 0.001327, "volume": 1887479.8, "close_time": 1768201199999, "quote_volume": 2509.8897354, "trades": 133, "taker_buy_base": 880501.7, "taker_buy_quote": 1171.5149256 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.001328, "high": 0.001334, "low": 0.001315, "close": 0.001315, "volume": 6465509.8, "close_time": 1768204799999, "quote_volume": 8539.5488855, "trades": 292, "taker_buy_base": 2527837.5, "taker_buy_quote": 3339.4250296 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001315, "high": 0.001321, "low": 0.001305, "close": 0.001312, "volume": 9163856.9, "close_time": 1768208399999, "quote_volume": 12034.9356259, "trades": 254, "taker_buy_base": 3523776.3, "taker_buy_quote": 4633.1514294 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.001312, "high": 0.001315, "low": 0.001308, "close": 0.001308, "volume": 4343259.6, "close_time": 1768211999999, "quote_volume": 5691.5485478, "trades": 138, "taker_buy_base": 2391658.4, "taker_buy_quote": 3134.7631836 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.001308, "high": 0.001311, "low": 0.001304, "close": 0.001305, "volume": 2441229.9, "close_time": 1768215599999, "quote_volume": 3192.945555, "trades": 152, "taker_buy_base": 613621.4, "taker_buy_quote": 802.2796754 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.001305, "high": 0.00131, "low": 0.001305, "close": 0.00131, "volume": 1812550.6, "close_time": 1768219199999, "quote_volume": 2368.3361772, "trades": 70, "taker_buy_base": 226439.9, "taker_buy_quote": 296.1063046 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00131, "high": 0.001311, "low": 0.001306, "close": 0.001306, "volume": 1234689.4, "close_time": 1768222799999, "quote_volume": 1616.4986319, "trades": 56, "taker_buy_base": 783148.3, "taker_buy_quote": 1025.606271 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.001306, "high": 0.001307, "low": 0.001294, "close": 0.001294, "volume": 3622657.3, "close_time": 1768226399999, "quote_volume": 4709.3313662, "trades": 117, "taker_buy_base": 471558.3, "taker_buy_quote": 614.1595101 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.001294, "high": 0.001311, "low": 0.001292, "close": 0.001308, "volume": 13719099.4, "close_time": 1768229999999, "quote_volume": 17842.4319497, "trades": 310, "taker_buy_base": 7229799.6, "taker_buy_quote": 9411.6488086 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.001306, "high": 0.001315, "low": 0.001306, "close": 0.001313, "volume": 7115499.0, "close_time": 1768233599999, "quote_volume": 9320.5020876, "trades": 276, "taker_buy_base": 3216335.1, "taker_buy_quote": 4214.8650928 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.001313, "high": 0.001325, "low": 0.001312, "close": 0.001319, "volume": 12875474.5, "close_time": 1768237199999, "quote_volume": 17006.1157813, "trades": 204, "taker_buy_base": 4532061.2, "taker_buy_quote": 5976.8514887 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.001319, "high": 0.001322, "low": 0.001305, "close": 0.001314, "volume": 12373977.0, "close_time": 1768240799999, "quote_volume": 16254.7832939, "trades": 285, "taker_buy_base": 8114438.6, "taker_buy_quote": 10651.3548838 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.001313, "high": 0.001322, "low": 0.001313, "close": 0.001314, "volume": 5695794.1, "close_time": 1768244399999, "quote_volume": 7502.879687, "trades": 198, "taker_buy_base": 3076868.8, "taker_buy_quote": 4054.4407357 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.001314, "high": 0.001318, "low": 0.001312, "close": 0.001318, "volume": 1888587.1, "close_time": 1768247999999, "quote_volume": 2482.5985886, "trades": 51, "taker_buy_base": 1461162.8, "taker_buy_quote": 1920.4478196 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001318, "high": 0.001319, "low": 0.001304, "close": 0.001304, "volume": 4618010.3, "close_time": 1768251599999, "quote_volume": 6051.3778088, "trades": 119, "taker_buy_base": 507198.7, "taker_buy_quote": 665.3460236 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.001304, "high": 0.001304, "low": 0.001293, "close": 0.001296, "volume": 9286951.2, "close_time": 1768255199999, "quote_volume": 12058.5371626, "trades": 205, "taker_buy_base": 3068408.6, "taker_buy_quote": 3979.7870812 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.001295, "high": 0.001304, "low": 0.001295, "close": 0.001303, "volume": 4477302.4, "close_time": 1768258799999, "quote_volume": 5826.758762, "trades": 98, "taker_buy_base": 2206927.5, "taker_buy_quote": 2872.6301923 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.001303, "high": 0.001304, "low": 0.001296, "close": 0.001303, "volume": 2950300.0, "close_time": 1768262399999, "quote_volume": 3833.672373, "trades": 99, "taker_buy_base": 1732261.2, "taker_buy_quote": 2250.9921424 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001302, "high": 0.001304, "low": 0.0013, "close": 0.001304, "volume": 1771082.2, "close_time": 1768265999999, "quote_volume": 2305.8795871, "trades": 95, "taker_buy_base": 689075.5, "taker_buy_quote": 897.1577413 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.001302, "high": 0.001303, "low": 0.001299, "close": 0.001302, "volume": 571053.3, "close_time": 1768269599999, "quote_volume": 743.0746349, "trades": 20, "taker_buy_base": 56873.1, "taker_buy_quote": 74.0578693 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.001302, "high": 0.001311, "low": 0.001302, "close": 0.001307, "volume": 2263510.2, "close_time": 1768273199999, "quote_volume": 2960.3964616, "trades": 72, "taker_buy_base": 1686078.8, "taker_buy_quote": 2205.2286972 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.001306, "high": 0.001311, "low": 0.001304, "close": 0.001308, "volume": 34177962.2, "close_time": 1768276799999, "quote_volume": 44651.4758623, "trades": 2101, "taker_buy_base": 8356917.6, "taker_buy_quote": 10926.1363423 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001309, "high": 0.001315, "low": 0.001307, "close": 0.001315, "volume": 3547225.3, "close_time": 1768280399999, "quote_volume": 4650.9807611, "trades": 208, "taker_buy_base": 1991012.6, "taker_buy_quote": 2610.4165577 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.001315, "high": 0.00132, "low": 0.001312, "close": 0.001312, "volume": 2996227.4, "close_time": 1768283999999, "quote_volume": 3944.7964815, "trades": 79, "taker_buy_base": 2425893.4, "taker_buy_quote": 3194.3300666 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.001316, "high": 0.00132, "low": 0.001314, "close": 0.001319, "volume": 2909883.8, "close_time": 1768287599999, "quote_volume": 3829.5049241, "trades": 156, "taker_buy_base": 1647970.9, "taker_buy_quote": 2169.9671021 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.001319, "high": 0.001319, "low": 0.001312, "close": 0.001312, "volume": 1699479.9, "close_time": 1768291199999, "quote_volume": 2234.4003822, "trades": 109, "taker_buy_base": 458136.9, "taker_buy_quote": 602.9819183 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001312, "high": 0.001315, "low": 0.001307, "close": 0.001313, "volume": 10374027.9, "close_time": 1768294799999, "quote_volume": 13583.172037, "trades": 239, "taker_buy_base": 1558589.3, "taker_buy_quote": 2042.4006512 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.001313, "high": 0.001317, "low": 0.001309, "close": 0.001312, "volume": 9963911.4, "close_time": 1768298399999, "quote_volume": 13086.4273977, "trades": 289, "taker_buy_base": 7983908.2, "taker_buy_quote": 10489.5364679 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.001316, "high": 0.00132, "low": 0.001314, "close": 0.001317, "volume": 4785221.9, "close_time": 1768301999999, "quote_volume": 6307.2148422, "trades": 69, "taker_buy_base": 3045038.9, "taker_buy_quote": 4014.1119384 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.001318, "high": 0.001326, "low": 0.001317, "close": 0.001322, "volume": 4894263.1, "close_time": 1768305599999, "quote_volume": 6477.0774532, "trades": 149, "taker_buy_base": 3427760.9, "taker_buy_quote": 4535.8553767 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.001322, "high": 0.00133, "low": 0.001322, "close": 0.001328, "volume": 5444924.4, "close_time": 1768309199999, "quote_volume": 7221.9797348, "trades": 89, "taker_buy_base": 3944274.9, "taker_buy_quote": 5230.2687088 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.001328, "high": 0.001339, "low": 0.001324, "close": 0.001329, "volume": 39039880.9, "close_time": 1768312799999, "quote_volume": 51938.0885583, "trades": 1136, "taker_buy_base": 19987248.8, "taker_buy_quote": 26598.068526 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.001329, "high": 0.001343, "low": 0.001328, "close": 0.001336, "volume": 18100692.1, "close_time": 1768316399999, "quote_volume": 24191.9141596, "trades": 797, "taker_buy_base": 10228648.2, "taker_buy_quote": 13672.408207 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.001335, "high": 0.001346, "low": 0.00133, "close": 0.001345, "volume": 21819779.8, "close_time": 1768319999999, "quote_volume": 29173.5864778, "trades": 699, "taker_buy_base": 15763937.2, "taker_buy_quote": 21076.3936374 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.001344, "high": 0.00135, "low": 0.001343, "close": 0.001347, "volume": 11565513.8, "close_time": 1768323599999, "quote_volume": 15575.8879558, "trades": 507, "taker_buy_base": 4950959.8, "taker_buy_quote": 6666.8592671 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.001347, "high": 0.001355, "low": 0.001347, "close": 0.001353, "volume": 7802310.7, "close_time": 1768327199999, "quote_volume": 10545.3639755, "trades": 454, "taker_buy_base": 3692969.5, "taker_buy_quote": 4990.2215032 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.001353, "high": 0.001366, "low": 0.001353, "close": 0.001355, "volume": 10443500.2, "close_time": 1768330799999, "quote_volume": 14204.1156715, "trades": 287, "taker_buy_base": 6376164.9, "taker_buy_quote": 8677.194103 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.001355, "high": 0.001362, "low": 0.001353, "close": 0.001361, "volume": 7167458.7, "close_time": 1768334399999, "quote_volume": 9731.0396658, "trades": 120, "taker_buy_base": 3966046.0, "taker_buy_quote": 5384.5325324 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.001361, "high": 0.001363, "low": 0.001353, "close": 0.001356, "volume": 3269696.9, "close_time": 1768337999999, "quote_volume": 4439.217255, "trades": 131, "taker_buy_base": 885205.3, "taker_buy_quote": 1204.3452494 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.001355, "high": 0.001358, "low": 0.001353, "close": 0.001356, "volume": 6202272.8, "close_time": 1768341599999, "quote_volume": 8405.3518974, "trades": 166, "taker_buy_base": 2750253.5, "taker_buy_quote": 3726.9279443 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.001356, "high": 0.001387, "low": 0.001356, "close": 0.001379, "volume": 31053878.3, "close_time": 1768345199999, "quote_volume": 42710.9148002, "trades": 1081, "taker_buy_base": 15719516.9, "taker_buy_quote": 21567.1297872 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.001379, "high": 0.001384, "low": 0.001369, "close": 0.001372, "volume": 9060255.4, "close_time": 1768348799999, "quote_volume": 12501.2562228, "trades": 280, "taker_buy_base": 5070484.8, "taker_buy_quote": 6994.9984717 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001372, "high": 0.001383, "low": 0.001372, "close": 0.001382, "volume": 5409740.7, "close_time": 1768352399999, "quote_volume": 7446.3380621, "trades": 182, "taker_buy_base": 3915422.8, "taker_buy_quote": 5391.4664766 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.001383, "high": 0.001387, "low": 0.001376, "close": 0.001379, "volume": 5445347.4, "close_time": 1768355999999, "quote_volume": 7530.55237, "trades": 210, "taker_buy_base": 2898901.4, "taker_buy_quote": 4011.5142487 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.00138, "high": 0.00138, "low": 0.001372, "close": 0.001373, "volume": 10431518.7, "close_time": 1768359599999, "quote_volume": 14337.6733973, "trades": 298, "taker_buy_base": 4799630.2, "taker_buy_quote": 6595.2920127 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.001374, "high": 0.001375, "low": 0.001371, "close": 0.001373, "volume": 6949211.4, "close_time": 1768363199999, "quote_volume": 9539.3613997, "trades": 316, "taker_buy_base": 1505868.0, "taker_buy_quote": 2068.4500468 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.001373, "high": 0.001375, "low": 0.001369, "close": 0.001371, "volume": 3873980.1, "close_time": 1768366799999, "quote_volume": 5316.0742375, "trades": 272, "taker_buy_base": 501502.8, "taker_buy_quote": 688.4640924 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.001372, "high": 0.001373, "low": 0.001364, "close": 0.001373, "volume": 5941442.6, "close_time": 1768370399999, "quote_volume": 8128.5303025, "trades": 183, "taker_buy_base": 2184836.2, "taker_buy_quote": 2991.8201158 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.001373, "high": 0.001373, "low": 0.001364, "close": 0.001371, "volume": 5037838.0, "close_time": 1768373999999, "quote_volume": 6897.0615653, "trades": 204, "taker_buy_base": 2041158.3, "taker_buy_quote": 2794.0204633 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.001371, "high": 0.001372, "low": 0.001364, "close": 0.001365, "volume": 3868011.4, "close_time": 1768377599999, "quote_volume": 5288.2275662, "trades": 184, "taker_buy_base": 1083244.8, "taker_buy_quote": 1480.7070503 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001366, "high": 0.001369, "low": 0.001364, "close": 0.001367, "volume": 1345640.9, "close_time": 1768381199999, "quote_volume": 1838.3921077, "trades": 41, "taker_buy_base": 437659.0, "taker_buy_quote": 598.0550019 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.001367, "high": 0.001383, "low": 0.001367, "close": 0.001383, "volume": 5940741.1, "close_time": 1768384799999, "quote_volume": 8173.3847956, "trades": 216, "taker_buy_base": 3113471.2, "taker_buy_quote": 4286.5129365 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.001383, "high": 0.001388, "low": 0.001374, "close": 0.001374, "volume": 7296150.2, "close_time": 1768388399999, "quote_volume": 10080.4566213, "trades": 249, "taker_buy_base": 3088301.7, "taker_buy_quote": 4271.9081751 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.001375, "high": 0.001377, "low": 0.001373, "close": 0.001376, "volume": 6510545.1, "close_time": 1768391999999, "quote_volume": 8954.1407942, "trades": 310, "taker_buy_base": 4156522.3, "taker_buy_quote": 5717.1089524 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.001376, "high": 0.001387, "low": 0.001372, "close": 0.001377, "volume": 5763866.8, "close_time": 1768395599999, "quote_volume": 7949.1788323, "trades": 194, "taker_buy_base": 3335359.9, "taker_buy_quote": 4603.5307423 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.001378, "high": 0.001379, "low": 0.001366, "close": 0.001366, "volume": 7692821.9, "close_time": 1768399199999, "quote_volume": 10559.87602, "trades": 277, "taker_buy_base": 2162209.7, "taker_buy_quote": 2973.8937766 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.001366, "high": 0.001382, "low": 0.001366, "close": 0.001376, "volume": 14276726.5, "close_time": 1768402799999, "quote_volume": 19645.5817793, "trades": 516, "taker_buy_base": 5218536.5, "taker_buy_quote": 7188.0606969 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.001375, "high": 0.001384, "low": 0.001372, "close": 0.00138, "volume": 5296027.0, "close_time": 1768406399999, "quote_volume": 7296.7472265, "trades": 169, "taker_buy_base": 2620591.5, "taker_buy_quote": 3615.4846489 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00138, "high": 0.001386, "low": 0.001375, "close": 0.001377, "volume": 7824710.6, "close_time": 1768409999999, "quote_volume": 10798.9747084, "trades": 229, "taker_buy_base": 4422584.1, "taker_buy_quote": 6104.5717233 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.001376, "high": 0.001378, "low": 0.001361, "close": 0.001366, "volume": 13544118.5, "close_time": 1768413599999, "quote_volume": 18515.0032082, "trades": 368, "taker_buy_base": 3741779.6, "taker_buy_quote": 5113.7037982 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.001365, "high": 0.001367, "low": 0.00135, "close": 0.001358, "volume": 18744762.4, "close_time": 1768417199999, "quote_volume": 25435.28387, "trades": 382, "taker_buy_base": 5362842.2, "taker_buy_quote": 7279.9828404 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.001357, "high": 0.001374, "low": 0.001356, "close": 0.001366, "volume": 6968320.1, "close_time": 1768420799999, "quote_volume": 9518.3679004, "trades": 291, "taker_buy_base": 4305552.6, "taker_buy_quote": 5883.7623658 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001366, "high": 0.001372, "low": 0.001359, "close": 0.00136, "volume": 9651627.2, "close_time": 1768424399999, "quote_volume": 13187.5431538, "trades": 266, "taker_buy_base": 2566203.8, "taker_buy_quote": 3509.4566603 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.001362, "high": 0.001364, "low": 0.001356, "close": 0.00136, "volume": 9659187.8, "close_time": 1768427999999, "quote_volume": 13144.569032, "trades": 304, "taker_buy_base": 3587626.4, "taker_buy_quote": 4884.0962068 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.00136, "high": 0.001362, "low": 0.001349, "close": 0.001354, "volume": 4159016.2, "close_time": 1768431599999, "quote_volume": 5634.1707207, "trades": 108, "taker_buy_base": 825564.7, "taker_buy_quote": 1117.099364 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.001354, "high": 0.001362, "low": 0.001354, "close": 0.001359, "volume": 2945896.5, "close_time": 1768435199999, "quote_volume": 3999.5077789, "trades": 124, "taker_buy_base": 1506174.4, "taker_buy_quote": 2044.2964494 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001359, "high": 0.001359, "low": 0.001352, "close": 0.001355, "volume": 2734764.2, "close_time": 1768438799999, "quote_volume": 3704.4401445, "trades": 53, "taker_buy_base": 360347.1, "taker_buy_quote": 488.4079431 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.001355, "high": 0.001361, "low": 0.001354, "close": 0.001354, "volume": 4545392.3, "close_time": 1768442399999, "quote_volume": 6176.4071543, "trades": 234, "taker_buy_base": 794511.2, "taker_buy_quote": 1080.0213825 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.001356, "high": 0.001356, "low": 0.001348, "close": 0.001349, "volume": 3861732.9, "close_time": 1768445999999, "quote_volume": 5219.1453903, "trades": 74, "taker_buy_base": 657067.1, "taker_buy_quote": 888.9251539 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.00135, "high": 0.001351, "low": 0.001331, "close": 0.001334, "volume": 8531140.7, "close_time": 1768449599999, "quote_volume": 11428.7736237, "trades": 151, "taker_buy_base": 1761516.6, "taker_buy_quote": 2358.883284 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001333, "high": 0.00134, "low": 0.001332, "close": 0.00134, "volume": 3477140.5, "close_time": 1768453199999, "quote_volume": 4647.5858695, "trades": 91, "taker_buy_base": 1186521.2, "taker_buy_quote": 1584.5823521 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.001341, "high": 0.001341, "low": 0.001337, "close": 0.00134, "volume": 3415049.3, "close_time": 1768456799999, "quote_volume": 4574.2864511, "trades": 154, "taker_buy_base": 1232504.0, "taker_buy_quote": 1652.0930679 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.00134, "high": 0.00134, "low": 0.001328, "close": 0.001335, "volume": 21574662.1, "close_time": 1768460399999, "quote_volume": 28795.0623622, "trades": 723, "taker_buy_base": 12520343.9, "taker_buy_quote": 16715.7236545 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.001335, "high": 0.001354, "low": 0.001335, "close": 0.001353, "volume": 5509848.8, "close_time": 1768463999999, "quote_volume": 7427.1416662, "trades": 213, "taker_buy_base": 4157961.2, "taker_buy_quote": 5606.4339101 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.001353, "high": 0.001354, "low": 0.001348, "close": 0.001349, "volume": 7817789.7, "close_time": 1768467599999, "quote_volume": 10564.2928034, "trades": 389, "taker_buy_base": 4486102.1, "taker_buy_quote": 6062.7169726 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.001349, "high": 0.001361, "low": 0.001347, "close": 0.00136, "volume": 6804779.0, "close_time": 1768471199999, "quote_volume": 9213.6299826, "trades": 384, "taker_buy_base": 4312241.5, "taker_buy_quote": 5841.5582962 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00136, "high": 0.001363, "low": 0.001355, "close": 0.001357, "volume": 9988616.9, "close_time": 1768474799999, "quote_volume": 13578.1170812, "trades": 258, "taker_buy_base": 5444253.7, "taker_buy_quote": 7394.6357581 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.001358, "high": 0.00136, "low": 0.001356, "close": 0.001359, "volume": 5192649.0, "close_time": 1768478399999, "quote_volume": 7057.0376121, "trades": 189, "taker_buy_base": 2260733.9, "taker_buy_quote": 3072.5425279 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001359, "high": 0.001375, "low": 0.001359, "close": 0.001375, "volume": 11487866.6, "close_time": 1768481999999, "quote_volume": 15716.5066465, "trades": 392, "taker_buy_base": 6425445.9, "taker_buy_quote": 8789.2893605 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.001375, "high": 0.001377, "low": 0.00137, "close": 0.001371, "volume": 7997280.5, "close_time": 1768485599999, "quote_volume": 10991.3504967, "trades": 235, "taker_buy_base": 4035303.5, "taker_buy_quote": 5544.74008 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.001371, "high": 0.001371, "low": 0.001356, "close": 0.001358, "volume": 14770048.8, "close_time": 1768489199999, "quote_volume": 20131.7591131, "trades": 581, "taker_buy_base": 6087551.0, "taker_buy_quote": 8295.9103406 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.00136, "high": 0.001361, "low": 0.001324, "close": 0.001337, "volume": 26587271.2, "close_time": 1768492799999, "quote_volume": 35678.4843508, "trades": 973, "taker_buy_base": 11258195.5, "taker_buy_quote": 15111.1345879 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001337, "high": 0.001346, "low": 0.001332, "close": 0.001345, "volume": 7514204.1, "close_time": 1768496399999, "quote_volume": 10060.7801345, "trades": 324, "taker_buy_base": 3477539.6, "taker_buy_quote": 4665.323993 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.001345, "high": 0.001347, "low": 0.001324, "close": 0.001325, "volume": 15411898.2, "close_time": 1768499999999, "quote_volume": 20625.8651378, "trades": 494, "taker_buy_base": 4959443.9, "taker_buy_quote": 6638.6981198 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.001325, "high": 0.001326, "low": 0.001307, "close": 0.001308, "volume": 19200998.0, "close_time": 1768503599999, "quote_volume": 25265.1470678, "trades": 818, "taker_buy_base": 8252893.7, "taker_buy_quote": 10851.8169046 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.001308, "high": 0.001313, "low": 0.001302, "close": 0.001312, "volume": 7380735.2, "close_time": 1768507199999, "quote_volume": 9646.5123959, "trades": 529, "taker_buy_base": 4205032.1, "taker_buy_quote": 5497.1909015 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001312, "high": 0.001317, "low": 0.001297, "close": 0.001298, "volume": 8867478.8, "close_time": 1768510799999, "quote_volume": 11607.6185237, "trades": 505, "taker_buy_base": 3648359.1, "taker_buy_quote": 4781.1961986 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.001298, "high": 0.001311, "low": 0.001298, "close": 0.00131, "volume": 5409183.8, "close_time": 1768514399999, "quote_volume": 7055.7025656, "trades": 348, "taker_buy_base": 3662481.3, "taker_buy_quote": 4777.5736309 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00131, "high": 0.001319, "low": 0.00131, "close": 0.001318, "volume": 5465225.5, "close_time": 1768517999999, "quote_volume": 7195.1600935, "trades": 254, "taker_buy_base": 1776530.1, "taker_buy_quote": 2336.3936271 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.001318, "high": 0.001328, "low": 0.001318, "close": 0.001328, "volume": 7014390.4, "close_time": 1768521599999, "quote_volume": 9296.8614711, "trades": 311, "taker_buy_base": 4683879.4, "taker_buy_quote": 6208.4916389 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001328, "high": 0.001329, "low": 0.001324, "close": 0.001329, "volume": 7327356.5, "close_time": 1768525199999, "quote_volume": 9724.8564412, "trades": 368, "taker_buy_base": 4959236.2, "taker_buy_quote": 6582.0743563 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.001329, "high": 0.00133, "low": 0.001325, "close": 0.00133, "volume": 4328650.9, "close_time": 1768528799999, "quote_volume": 5745.4048301, "trades": 391, "taker_buy_base": 3354012.3, "taker_buy_quote": 4451.8634881 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00133, "high": 0.00134, "low": 0.001321, "close": 0.00134, "volume": 9016632.5, "close_time": 1768532399999, "quote_volume": 11990.2220127, "trades": 553, "taker_buy_base": 6431232.6, "taker_buy_quote": 8564.9795512 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00134, "high": 0.001342, "low": 0.001335, "close": 0.001335, "volume": 4118973.0, "close_time": 1768535999999, "quote_volume": 5515.3002084, "trades": 166, "taker_buy_base": 2480955.7, "taker_buy_quote": 3321.717067 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001336, "high": 0.00134, "low": 0.001328, "close": 0.00133, "volume": 7717092.0, "close_time": 1768539599999, "quote_volume": 10292.1121763, "trades": 395, "taker_buy_base": 4411829.8, "taker_buy_quote": 5886.5629042 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.001331, "high": 0.00135, "low": 0.00133, "close": 0.001349, "volume": 4690426.2, "close_time": 1768543199999, "quote_volume": 6298.3245544, "trades": 190, "taker_buy_base": 3917238.7, "taker_buy_quote": 5264.726869 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.001349, "high": 0.001359, "low": 0.001349, "close": 0.001359, "volume": 9805822.3, "close_time": 1768546799999, "quote_volume": 13263.5058589, "trades": 525, "taker_buy_base": 7940469.0, "taker_buy_quote": 10740.8226256 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.001359, "high": 0.001373, "low": 0.001359, "close": 0.001368, "volume": 15591460.7, "close_time": 1768550399999, "quote_volume": 21314.8852356, "trades": 561, "taker_buy_base": 13376237.6, "taker_buy_quote": 18286.8615669 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001368, "high": 0.001374, "low": 0.001367, "close": 0.001368, "volume": 11926103.4, "close_time": 1768553999999, "quote_volume": 16336.7855883, "trades": 437, "taker_buy_base": 7683920.3, "taker_buy_quote": 10527.2807582 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.001368, "high": 0.001372, "low": 0.001367, "close": 0.001369, "volume": 12824206.0, "close_time": 1768557599999, "quote_volume": 17559.6320396, "trades": 620, "taker_buy_base": 9810192.7, "taker_buy_quote": 13432.2555981 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.00137, "high": 0.00137, "low": 0.001358, "close": 0.00136, "volume": 8516488.0, "close_time": 1768561199999, "quote_volume": 11625.1251286, "trades": 459, "taker_buy_base": 3135002.2, "taker_buy_quote": 4283.1033933 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00136, "high": 0.001363, "low": 0.001351, "close": 0.001362, "volume": 7759743.6, "close_time": 1768564799999, "quote_volume": 10528.2034255, "trades": 367, "taker_buy_base": 3419265.3, "taker_buy_quote": 4635.1152348 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.001362, "high": 0.001367, "low": 0.001359, "close": 0.001366, "volume": 7472342.9, "close_time": 1768568399999, "quote_volume": 10194.5241896, "trades": 428, "taker_buy_base": 4388180.7, "taker_buy_quote": 5985.0552052 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.001367, "high": 0.001368, "low": 0.001359, "close": 0.001361, "volume": 6029398.1, "close_time": 1768571999999, "quote_volume": 8218.5040884, "trades": 343, "taker_buy_base": 2615925.7, "taker_buy_quote": 3565.89691 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.001361, "high": 0.001364, "low": 0.001358, "close": 0.001363, "volume": 10697863.7, "close_time": 1768575599999, "quote_volume": 14559.4288885, "trades": 526, "taker_buy_base": 5024610.5, "taker_buy_quote": 6837.6598468 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.001363, "high": 0.001365, "low": 0.001335, "close": 0.001344, "volume": 21041531.6, "close_time": 1768579199999, "quote_volume": 28348.4147219, "trades": 1127, "taker_buy_base": 10036658.8, "taker_buy_quote": 13517.2609813 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001345, "high": 0.001365, "low": 0.001342, "close": 0.001357, "volume": 16367516.7, "close_time": 1768582799999, "quote_volume": 22179.3429696, "trades": 673, "taker_buy_base": 12463354.9, "taker_buy_quote": 16887.0246667 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.001358, "high": 0.001364, "low": 0.001352, "close": 0.001364, "volume": 5367627.7, "close_time": 1768586399999, "quote_volume": 7288.1650812, "trades": 396, "taker_buy_base": 4167452.6, "taker_buy_quote": 5658.7451049 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.001364, "high": 0.001366, "low": 0.001354, "close": 0.001356, "volume": 12093631.6, "close_time": 1768589999999, "quote_volume": 16459.3916816, "trades": 344, "taker_buy_base": 3152574.6, "taker_buy_quote": 4293.3885471 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.001356, "high": 0.001367, "low": 0.001352, "close": 0.001367, "volume": 10474664.9, "close_time": 1768593599999, "quote_volume": 14214.3290653, "trades": 840, "taker_buy_base": 8081465.5, "taker_buy_quote": 10970.0689346 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001367, "high": 0.001378, "low": 0.001357, "close": 0.001377, "volume": 8616773.5, "close_time": 1768597199999, "quote_volume": 11793.0683413, "trades": 317, "taker_buy_base": 6765076.0, "taker_buy_quote": 9269.2703449 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.001377, "high": 0.001382, "low": 0.001376, "close": 0.001377, "volume": 7638617.8, "close_time": 1768600799999, "quote_volume": 10535.8428687, "trades": 123, "taker_buy_base": 6365392.6, "taker_buy_quote": 8780.7103718 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.001377, "high": 0.001386, "low": 0.001376, "close": 0.001384, "volume": 9396023.4, "close_time": 1768604399999, "quote_volume": 12979.2426038, "trades": 125, "taker_buy_base": 4959625.8, "taker_buy_quote": 6847.674772 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.001383, "high": 0.001422, "low": 0.001382, "close": 0.001418, "volume": 44665217.7, "close_time": 1768607999999, "quote_volume": 62726.3124864, "trades": 1006, "taker_buy_base": 30960452.4, "taker_buy_quote": 43495.6471809 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001418, "high": 0.001419, "low": 0.001379, "close": 0.001401, "volume": 36433500.0, "close_time": 1768611599999, "quote_volume": 50645.8759026, "trades": 922, "taker_buy_base": 17241590.2, "taker_buy_quote": 23958.1121544 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.001401, "high": 0.001404, "low": 0.001394, "close": 0.001397, "volume": 13061672.2, "close_time": 1768615199999, "quote_volume": 18275.3912697, "trades": 256, "taker_buy_base": 7653653.8, "taker_buy_quote": 10708.6189673 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.001398, "high": 0.001403, "low": 0.001388, "close": 0.001391, "volume": 6635493.7, "close_time": 1768618799999, "quote_volume": 9256.2562579, "trades": 186, "taker_buy_base": 3766803.5, "taker_buy_quote": 5262.446362 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.001391, "high": 0.001391, "low": 0.001386, "close": 0.001387, "volume": 2399626.4, "close_time": 1768622399999, "quote_volume": 3330.8042002, "trades": 79, "taker_buy_base": 355453.7, "taker_buy_quote": 493.3805874 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001387, "high": 0.001387, "low": 0.00138, "close": 0.001385, "volume": 5601064.8, "close_time": 1768625999999, "quote_volume": 7747.1409734, "trades": 206, "taker_buy_base": 1777171.1, "taker_buy_quote": 2457.4898163 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.001387, "high": 0.001391, "low": 0.001383, "close": 0.001383, "volume": 1504500.7, "close_time": 1768629599999, "quote_volume": 2085.6749108, "trades": 32, "taker_buy_base": 638498.3, "taker_buy_quote": 886.4076708 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.001383, "high": 0.001384, "low": 0.001377, "close": 0.001378, "volume": 3952810.5, "close_time": 1768633199999, "quote_volume": 5461.1196273, "trades": 182, "taker_buy_base": 1343935.6, "taker_buy_quote": 1857.7357316 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.001378, "high": 0.001396, "low": 0.001375, "close": 0.001392, "volume": 11169991.3, "close_time": 1768636799999, "quote_volume": 15492.9218504, "trades": 485, "taker_buy_base": 7674826.0, "taker_buy_quote": 10640.7028001 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.001393, "high": 0.001397, "low": 0.001387, "close": 0.001393, "volume": 4258207.4, "close_time": 1768640399999, "quote_volume": 5932.3302203, "trades": 163, "taker_buy_base": 2673189.6, "taker_buy_quote": 3724.1468652 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.001393, "high": 0.001398, "low": 0.00139, "close": 0.00139, "volume": 3626251.5, "close_time": 1768643999999, "quote_volume": 5053.8332364, "trades": 160, "taker_buy_base": 2162479.8, "taker_buy_quote": 3016.1556986 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.00139, "high": 0.001393, "low": 0.001389, "close": 0.001391, "volume": 528388.5, "close_time": 1768647599999, "quote_volume": 734.711363, "trades": 15, "taker_buy_base": 26863.0, "taker_buy_quote": 37.3774688 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.001392, "high": 0.001393, "low": 0.001383, "close": 0.001385, "volume": 4657532.3, "close_time": 1768651199999, "quote_volume": 6455.3809739, "trades": 87, "taker_buy_base": 261132.2, "taker_buy_quote": 362.9407122 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001384, "high": 0.001396, "low": 0.001382, "close": 0.001392, "volume": 6080793.3, "close_time": 1768654799999, "quote_volume": 8466.771795, "trades": 195, "taker_buy_base": 3095105.6, "taker_buy_quote": 4307.9111294 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.001393, "high": 0.001395, "low": 0.001389, "close": 0.001394, "volume": 3489755.8, "close_time": 1768658399999, "quote_volume": 4862.046324, "trades": 78, "taker_buy_base": 2524295.8, "taker_buy_quote": 3518.3106403 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.001394, "high": 0.001401, "low": 0.001392, "close": 0.0014, "volume": 3023418.6, "close_time": 1768661999999, "quote_volume": 4227.3616785, "trades": 113, "taker_buy_base": 2201150.6, "taker_buy_quote": 3077.3995222 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0014, "high": 0.001405, "low": 0.001397, "close": 0.001405, "volume": 10179070.7, "close_time": 1768665599999, "quote_volume": 14268.8371071, "trades": 251, "taker_buy_base": 7563122.6, "taker_buy_quote": 10602.9872001 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001403, "high": 0.001405, "low": 0.001389, "close": 0.001394, "volume": 6081731.7, "close_time": 1768669199999, "quote_volume": 8498.1035148, "trades": 81, "taker_buy_base": 2242333.7, "taker_buy_quote": 3136.9180009 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.001397, "high": 0.0014, "low": 0.001393, "close": 0.001397, "volume": 6803280.1, "close_time": 1768672799999, "quote_volume": 9496.6757059, "trades": 123, "taker_buy_base": 3595707.3, "taker_buy_quote": 5020.574461 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.001395, "high": 0.001395, "low": 0.001389, "close": 0.001394, "volume": 4407172.7, "close_time": 1768676399999, "quote_volume": 6132.4580339, "trades": 162, "taker_buy_base": 650142.6, "taker_buy_quote": 905.2879325 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.001393, "high": 0.001393, "low": 0.001384, "close": 0.001386, "volume": 4162990.7, "close_time": 1768679999999, "quote_volume": 5780.6059413, "trades": 57, "taker_buy_base": 201336.1, "taker_buy_quote": 279.7030533 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001388, "high": 0.001391, "low": 0.001384, "close": 0.001391, "volume": 4073450.1, "close_time": 1768683599999, "quote_volume": 5648.5047588, "trades": 316, "taker_buy_base": 2198689.1, "taker_buy_quote": 3048.3310898 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00139, "high": 0.00139, "low": 0.001387, "close": 0.001387, "volume": 1405975.6, "close_time": 1768687199999, "quote_volume": 1952.5495631, "trades": 88, "taker_buy_base": 635741.7, "taker_buy_quote": 883.3762434 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001375, "close": 0.001379, "volume": 4404125.5, "close_time": 1768690799999, "quote_volume": 6095.877519, "trades": 93, "taker_buy_base": 2318368.5, "taker_buy_quote": 3212.538988 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.001379, "high": 0.00139, "low": 0.001379, "close": 0.001382, "volume": 5452827.8, "close_time": 1768694399999, "quote_volume": 7553.0306053, "trades": 263, "taker_buy_base": 1760199.1, "taker_buy_quote": 2436.2607125 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001383, "high": 0.00139, "low": 0.001381, "close": 0.001381, "volume": 2281613.9, "close_time": 1768697999999, "quote_volume": 3159.1682802, "trades": 46, "taker_buy_base": 1093222.8, "taker_buy_quote": 1515.9100055 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.001383, "high": 0.001383, "low": 0.001371, "close": 0.001372, "volume": 9309825.1, "close_time": 1768701599999, "quote_volume": 12799.8373161, "trades": 459, "taker_buy_base": 3729232.4, "taker_buy_quote": 5126.89568 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.001372, "high": 0.001376, "low": 0.001368, "close": 0.001375, "volume": 9895954.5, "close_time": 1768705199999, "quote_volume": 13570.1298503, "trades": 659, "taker_buy_base": 4380146.1, "taker_buy_quote": 6008.3937095 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.001375, "high": 0.00138, "low": 0.001375, "close": 0.001377, "volume": 2597172.2, "close_time": 1768708799999, "quote_volume": 3578.2240675, "trades": 131, "taker_buy_base": 2174755.2, "taker_buy_quote": 2996.5209495 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.001377, "high": 0.001377, "low": 0.001372, "close": 0.001376, "volume": 3660935.2, "close_time": 1768712399999, "quote_volume": 5029.1965212, "trades": 262, "taker_buy_base": 2149415.3, "taker_buy_quote": 2952.3875481 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.001374, "high": 0.001376, "low": 0.001373, "close": 0.001374, "volume": 1813452.5, "close_time": 1768715999999, "quote_volume": 2491.5900046, "trades": 134, "taker_buy_base": 870707.7, "taker_buy_quote": 1196.4567626 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.001375, "high": 0.001376, "low": 0.001372, "close": 0.001372, "volume": 3050899.0, "close_time": 1768719599999, "quote_volume": 4190.8746366, "trades": 284, "taker_buy_base": 1771242.7, "taker_buy_quote": 2432.9788724 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.001373, "high": 0.001377, "low": 0.001365, "close": 0.001377, "volume": 8131109.4, "close_time": 1768723199999, "quote_volume": 11132.6477201, "trades": 498, "taker_buy_base": 4749598.7, "taker_buy_quote": 6507.4841392 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001372, "high": 0.001376, "low": 0.001371, "close": 0.001372, "volume": 5930074.7, "close_time": 1768726799999, "quote_volume": 8139.7551883, "trades": 344, "taker_buy_base": 3091358.6, "taker_buy_quote": 4243.6319598 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.001372, "high": 0.001377, "low": 0.001371, "close": 0.001376, "volume": 4842111.1, "close_time": 1768730399999, "quote_volume": 6651.3080321, "trades": 381, "taker_buy_base": 3039420.2, "taker_buy_quote": 4175.6418256 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.001376, "high": 0.001385, "low": 0.001373, "close": 0.001378, "volume": 8196360.3, "close_time": 1768733999999, "quote_volume": 11295.9620533, "trades": 256, "taker_buy_base": 5403301.1, "taker_buy_quote": 7447.0560844 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.001378, "high": 0.001385, "low": 0.001376, "close": 0.001382, "volume": 3851415.0, "close_time": 1768737599999, "quote_volume": 5323.3534706, "trades": 70, "taker_buy_base": 2238659.4, "taker_buy_quote": 3095.1066886 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001382, "high": 0.001388, "low": 0.00138, "close": 0.001381, "volume": 2910028.5, "close_time": 1768741199999, "quote_volume": 4029.7596301, "trades": 82, "taker_buy_base": 2095915.1, "taker_buy_quote": 2903.553729 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.001381, "high": 0.001384, "low": 0.001377, "close": 0.001377, "volume": 3102683.5, "close_time": 1768744799999, "quote_volume": 4282.24577, "trades": 140, "taker_buy_base": 1599875.6, "taker_buy_quote": 2208.4904639 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.001377, "high": 0.001384, "low": 0.00137, "close": 0.001373, "volume": 5654012.3, "close_time": 1768748399999, "quote_volume": 7780.1093647, "trades": 208, "taker_buy_base": 2117260.3, "taker_buy_quote": 2917.8486812 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.001375, "high": 0.001388, "low": 0.001372, "close": 0.001383, "volume": 4348212.6, "close_time": 1768751999999, "quote_volume": 6008.5281298, "trades": 136, "taker_buy_base": 2209907.5, "taker_buy_quote": 3056.2731585 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.001383, "high": 0.001385, "low": 0.00138, "close": 0.00138, "volume": 4326233.8, "close_time": 1768755599999, "quote_volume": 5978.2676645, "trades": 162, "taker_buy_base": 2057024.0, "taker_buy_quote": 2842.8207179 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.001379, "high": 0.001384, "low": 0.001379, "close": 0.001383, "volume": 744086.1, "close_time": 1768759199999, "quote_volume": 1027.9488485, "trades": 26, "taker_buy_base": 260492.6, "taker_buy_quote": 359.9255772 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.001383, "high": 0.001392, "low": 0.001382, "close": 0.00139, "volume": 4068350.8, "close_time": 1768762799999, "quote_volume": 5646.8721341, "trades": 126, "taker_buy_base": 2954005.0, "taker_buy_quote": 4100.7101202 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.001391, "high": 0.001394, "low": 0.001386, "close": 0.001386, "volume": 2289067.8, "close_time": 1768766399999, "quote_volume": 3182.4771555, "trades": 89, "taker_buy_base": 1342999.7, "taker_buy_quote": 1868.5537458 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001386, "high": 0.0014, "low": 0.001383, "close": 0.001391, "volume": 5486690.4, "close_time": 1768769999999, "quote_volume": 7652.6150984, "trades": 161, "taker_buy_base": 3856456.8, "taker_buy_quote": 5380.0790576 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.001392, "high": 0.001395, "low": 0.001388, "close": 0.001389, "volume": 1512663.8, "close_time": 1768773599999, "quote_volume": 2105.217201, "trades": 32, "taker_buy_base": 783493.7, "taker_buy_quote": 1091.310678 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.001389, "high": 0.001393, "low": 0.001388, "close": 0.00139, "volume": 559491.9, "close_time": 1768777199999, "quote_volume": 777.3744202, "trades": 20, "taker_buy_base": 253457.5, "taker_buy_quote": 352.5078911 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.001388, "high": 0.001388, "low": 0.001334, "close": 0.001336, "volume": 36066054.3, "close_time": 1768780799999, "quote_volume": 48928.0654206, "trades": 1369, "taker_buy_base": 12783763.3, "taker_buy_quote": 17290.9350209 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001335, "high": 0.001335, "low": 0.00121, "close": 0.001303, "volume": 92314980.4, "close_time": 1768784399999, "quote_volume": 118035.8191373, "trades": 2664, "taker_buy_base": 44330297.9, "taker_buy_quote": 56685.7198033 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.001303, "high": 0.001309, "low": 0.001294, "close": 0.001307, "volume": 24937689.5, "close_time": 1768787999999, "quote_volume": 32476.7784395, "trades": 567, "taker_buy_base": 9188944.0, "taker_buy_quote": 11970.1196769 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.001307, "high": 0.001312, "low": 0.001302, "close": 0.00131, "volume": 12580130.4, "close_time": 1768791599999, "quote_volume": 16450.7285135, "trades": 347, "taker_buy_base": 5901272.7, "taker_buy_quote": 7719.5032221 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00131, "high": 0.001318, "low": 0.001305, "close": 0.001318, "volume": 9142453.3, "close_time": 1768795199999, "quote_volume": 11964.6280867, "trades": 260, "taker_buy_base": 5637390.9, "taker_buy_quote": 7379.2560889 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.001317, "high": 0.001317, "low": 0.001302, "close": 0.001305, "volume": 9539769.0, "close_time": 1768798799999, "quote_volume": 12486.0605405, "trades": 362, "taker_buy_base": 4529590.8, "taker_buy_quote": 5929.9527583 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.001305, "high": 0.00133, "low": 0.001303, "close": 0.001329, "volume": 16095198.0, "close_time": 1768802399999, "quote_volume": 21120.5034694, "trades": 443, "taker_buy_base": 12311182.5, "taker_buy_quote": 16168.8896628 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.001329, "high": 0.00135, "low": 0.001322, "close": 0.001328, "volume": 30861818.9, "close_time": 1768805999999, "quote_volume": 41194.9926215, "trades": 592, "taker_buy_base": 17246830.1, "taker_buy_quote": 23041.6925142 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.001328, "high": 0.001335, "low": 0.001326, "close": 0.001335, "volume": 12203696.8, "close_time": 1768809599999, "quote_volume": 16229.555456, "trades": 363, "taker_buy_base": 9401530.7, "taker_buy_quote": 12504.8998309 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001335, "high": 0.00134, "low": 0.001328, "close": 0.001338, "volume": 11019042.8, "close_time": 1768813199999, "quote_volume": 14733.6146134, "trades": 311, "taker_buy_base": 6847906.4, "taker_buy_quote": 9156.5399499 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.001338, "high": 0.00135, "low": 0.001336, "close": 0.001346, "volume": 11004787.4, "close_time": 1768816799999, "quote_volume": 14780.454168, "trades": 324, "taker_buy_base": 5677362.2, "taker_buy_quote": 7631.8605344 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.001346, "high": 0.001346, "low": 0.001334, "close": 0.001344, "volume": 9216005.9, "close_time": 1768820399999, "quote_volume": 12347.5729373, "trades": 326, "taker_buy_base": 4947776.9, "taker_buy_quote": 6631.4614651 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.001345, "high": 0.00135, "low": 0.001341, "close": 0.001344, "volume": 7596490.6, "close_time": 1768823999999, "quote_volume": 10219.025923, "trades": 304, "taker_buy_base": 4030216.3, "taker_buy_quote": 5425.9622744 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001345, "high": 0.001352, "low": 0.001341, "close": 0.001351, "volume": 8876913.0, "close_time": 1768827599999, "quote_volume": 11964.8703557, "trades": 345, "taker_buy_base": 3557304.9, "taker_buy_quote": 4796.95862 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.001349, "high": 0.001415, "low": 0.001349, "close": 0.001382, "volume": 140663544.5, "close_time": 1768831199999, "quote_volume": 195169.0059145, "trades": 1945, "taker_buy_base": 86822935.3, "taker_buy_quote": 120543.6687895 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.001381, "high": 0.001441, "low": 0.001334, "close": 0.001347, "volume": 304474324.5, "close_time": 1768834799999, "quote_volume": 420601.0993375, "trades": 4210, "taker_buy_base": 151686484.5, "taker_buy_quote": 210811.9081869 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.001347, "high": 0.001354, "low": 0.001343, "close": 0.001346, "volume": 29772213.9, "close_time": 1768838399999, "quote_volume": 40126.913877, "trades": 548, "taker_buy_base": 12067617.0, "taker_buy_quote": 16270.9610367 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001346, "high": 0.001355, "low": 0.001338, "close": 0.001348, "volume": 35928928.2, "close_time": 1768841999999, "quote_volume": 48357.9280504, "trades": 492, "taker_buy_base": 13813614.5, "taker_buy_quote": 18586.5229249 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.001348, "high": 0.001351, "low": 0.001344, "close": 0.001346, "volume": 7667230.8, "close_time": 1768845599999, "quote_volume": 10331.8394623, "trades": 244, "taker_buy_base": 5005183.7, "taker_buy_quote": 6746.1780534 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.001346, "high": 0.001351, "low": 0.001343, "close": 0.001349, "volume": 6239960.9, "close_time": 1768849199999, "quote_volume": 8400.9523265, "trades": 304, "taker_buy_base": 3824077.9, "taker_buy_quote": 5150.6140399 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.001348, "high": 0.001357, "low": 0.001348, "close": 0.001351, "volume": 5071964.3, "close_time": 1768852799999, "quote_volume": 6865.7085289, "trades": 146, "taker_buy_base": 3562143.7, "taker_buy_quote": 4824.3800689 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.001352, "high": 0.001352, "low": 0.001345, "close": 0.001347, "volume": 10360799.8, "close_time": 1768856399999, "quote_volume": 13948.2681445, "trades": 141, "taker_buy_base": 7586962.5, "taker_buy_quote": 10211.3542174 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.001348, "high": 0.001351, "low": 0.001346, "close": 0.001348, "volume": 5281318.9, "close_time": 1768859999999, "quote_volume": 7115.2647814, "trades": 229, "taker_buy_base": 2228103.4, "taker_buy_quote": 3002.0753289 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.001348, "high": 0.001356, "low": 0.00134, "close": 0.001341, "volume": 26203361.1, "close_time": 1768863599999, "quote_volume": 35277.301173, "trades": 382, "taker_buy_base": 15267786.6, "taker_buy_quote": 20563.1795738 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.001341, "high": 0.001357, "low": 0.001337, "close": 0.00135, "volume": 16571551.3, "close_time": 1768867199999, "quote_volume": 22372.2494573, "trades": 314, "taker_buy_base": 5993074.6, "taker_buy_quote": 8091.4423869 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00135, "high": 0.001354, "low": 0.001346, "close": 0.001346, "volume": 15499165.9, "close_time": 1768870799999, "quote_volume": 20909.0902203, "trades": 316, "taker_buy_base": 12121412.6, "taker_buy_quote": 16354.6961377 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.001346, "high": 0.00135, "low": 0.001344, "close": 0.001349, "volume": 6506011.8, "close_time": 1768874399999, "quote_volume": 8764.6855864, "trades": 208, "taker_buy_base": 2190758.4, "taker_buy_quote": 2952.7459783 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.001349, "high": 0.001352, "low": 0.001346, "close": 0.00135, "volume": 3982423.6, "close_time": 1768877999999, "quote_volume": 5370.756299, "trades": 157, "taker_buy_base": 1559717.4, "taker_buy_quote": 2103.7787327 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00135, "high": 0.001352, "low": 0.001344, "close": 0.00135, "volume": 2099951.0, "close_time": 1768881599999, "quote_volume": 2829.9711196, "trades": 61, "taker_buy_base": 649637.9, "taker_buy_quote": 875.7495492 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001348, "high": 0.001351, "low": 0.001343, "close": 0.001346, "volume": 8100722.3, "close_time": 1768885199999, "quote_volume": 10900.4670883, "trades": 232, "taker_buy_base": 2269366.5, "taker_buy_quote": 3054.3456028 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.001345, "high": 0.001353, "low": 0.001341, "close": 0.001345, "volume": 8245333.2, "close_time": 1768888799999, "quote_volume": 11099.8729336, "trades": 112, "taker_buy_base": 4993010.3, "taker_buy_quote": 6725.9662097 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.001345, "high": 0.001346, "low": 0.001332, "close": 0.001333, "volume": 15077495.1, "close_time": 1768892399999, "quote_volume": 20175.1905307, "trades": 181, "taker_buy_base": 3664922.0, "taker_buy_quote": 4908.6971714 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.001336, "high": 0.001339, "low": 0.001336, "close": 0.001336, "volume": 1845562.9, "close_time": 1768895999999, "quote_volume": 2467.6577105, "trades": 37, "taker_buy_base": 418196.3, "taker_buy_quote": 559.4839119 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001336, "high": 0.001337, "low": 0.001317, "close": 0.001323, "volume": 17262007.5, "close_time": 1768899599999, "quote_volume": 22847.4401425, "trades": 249, "taker_buy_base": 5967136.9, "taker_buy_quote": 7891.2110258 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.001323, "high": 0.001324, "low": 0.001316, "close": 0.001318, "volume": 12978191.3, "close_time": 1768903199999, "quote_volume": 17116.7945785, "trades": 152, "taker_buy_base": 3162061.4, "taker_buy_quote": 4165.2291129 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.001321, "high": 0.001327, "low": 0.001318, "close": 0.001322, "volume": 1613517.2, "close_time": 1768906799999, "quote_volume": 2134.5827888, "trades": 30, "taker_buy_base": 342558.5, "taker_buy_quote": 454.0953298 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.001323, "high": 0.001324, "low": 0.001316, "close": 0.001317, "volume": 2365774.7, "close_time": 1768910399999, "quote_volume": 3120.7731109, "trades": 45, "taker_buy_base": 311946.2, "taker_buy_quote": 412.1491667 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001319, "high": 0.001337, "low": 0.001319, "close": 0.001333, "volume": 11312676.3, "close_time": 1768913999999, "quote_volume": 15057.6978023, "trades": 223, "taker_buy_base": 6563046.2, "taker_buy_quote": 8734.4868188 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.001331, "high": 0.001331, "low": 0.001321, "close": 0.001321, "volume": 2716152.2, "close_time": 1768917599999, "quote_volume": 3597.6961137, "trades": 63, "taker_buy_base": 679859.7, "taker_buy_quote": 901.6227524 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.001322, "high": 0.001342, "low": 0.001322, "close": 0.00134, "volume": 19329348.3, "close_time": 1768921199999, "quote_volume": 25807.5117121, "trades": 392, "taker_buy_base": 9522987.0, "taker_buy_quote": 12712.0410485 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.001339, "high": 0.00134, "low": 0.001324, "close": 0.001334, "volume": 23610426.8, "close_time": 1768924799999, "quote_volume": 31513.8074628, "trades": 370, "taker_buy_base": 10280283.8, "taker_buy_quote": 13710.7999489 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001335, "high": 0.001341, "low": 0.001316, "close": 0.001316, "volume": 15249460.9, "close_time": 1768928399999, "quote_volume": 20189.6372446, "trades": 179, "taker_buy_base": 5182727.3, "taker_buy_quote": 6884.2155944 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.001315, "high": 0.001325, "low": 0.0013, "close": 0.001306, "volume": 25980091.4, "close_time": 1768931999999, "quote_volume": 34045.2430758, "trades": 368, "taker_buy_base": 10853219.6, "taker_buy_quote": 14229.1299913 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.001308, "high": 0.00131, "low": 0.001292, "close": 0.001295, "volume": 24361718.2, "close_time": 1768935599999, "quote_volume": 31679.5479428, "trades": 407, "taker_buy_base": 14213078.5, "taker_buy_quote": 18464.6655016 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.001296, "high": 0.001304, "low": 0.001296, "close": 0.001301, "volume": 9525306.8, "close_time": 1768939199999, "quote_volume": 12364.3156506, "trades": 107, "taker_buy_base": 3462826.1, "taker_buy_quote": 4493.4696113 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0013, "high": 0.001302, "low": 0.001287, "close": 0.001302, "volume": 21441933.8, "close_time": 1768942799999, "quote_volume": 27723.9070331, "trades": 268, "taker_buy_base": 9444180.6, "taker_buy_quote": 12202.7192936 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.001302, "high": 0.001303, "low": 0.001297, "close": 0.001298, "volume": 1842288.7, "close_time": 1768946399999, "quote_volume": 2393.6406437, "trades": 53, "taker_buy_base": 155327.4, "taker_buy_quote": 202.2610868 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.001298, "high": 0.001302, "low": 0.001283, "close": 0.001296, "volume": 15858055.7, "close_time": 1768949999999, "quote_volume": 20531.844498, "trades": 364, "taker_buy_base": 7754523.3, "taker_buy_quote": 10021.2360386 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.001296, "high": 0.001297, "low": 0.001288, "close": 0.001291, "volume": 9578378.3, "close_time": 1768953599999, "quote_volume": 12378.3841526, "trades": 361, "taker_buy_base": 3256450.7, "taker_buy_quote": 4205.8375129 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001291, "high": 0.001304, "low": 0.001291, "close": 0.001304, "volume": 11138212.1, "close_time": 1768957199999, "quote_volume": 14434.3810796, "trades": 238, "taker_buy_base": 4155937.9, "taker_buy_quote": 5395.7381651 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.001303, "high": 0.001312, "low": 0.001303, "close": 0.001307, "volume": 12595650.1, "close_time": 1768960799999, "quote_volume": 16482.2204244, "trades": 298, "taker_buy_base": 5550934.5, "taker_buy_quote": 7261.1225509 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.001307, "high": 0.001315, "low": 0.001306, "close": 0.001313, "volume": 23043374.3, "close_time": 1768964399999, "quote_volume": 30225.5908351, "trades": 734, "taker_buy_base": 11923093.9, "taker_buy_quote": 15630.5863605 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.001313, "high": 0.001316, "low": 0.001312, "close": 0.001312, "volume": 2126829.0, "close_time": 1768967999999, "quote_volume": 2794.1752495, "trades": 48, "taker_buy_base": 1807767.5, "taker_buy_quote": 2375.2287679 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001312, "high": 0.001319, "low": 0.001312, "close": 0.001317, "volume": 3914252.8, "close_time": 1768971599999, "quote_volume": 5153.2721225, "trades": 96, "taker_buy_base": 2842129.1, "taker_buy_quote": 3742.102503 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.001316, "high": 0.00132, "low": 0.001314, "close": 0.00132, "volume": 3697849.2, "close_time": 1768975199999, "quote_volume": 4871.4055313, "trades": 77, "taker_buy_base": 1468330.0, "taker_buy_quote": 1935.1421326 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.001318, "high": 0.001321, "low": 0.001317, "close": 0.001317, "volume": 4707844.5, "close_time": 1768978799999, "quote_volume": 6206.6105987, "trades": 83, "taker_buy_base": 953978.1, "taker_buy_quote": 1258.0596469 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.001316, "high": 0.001319, "low": 0.001313, "close": 0.001313, "volume": 2512318.5, "close_time": 1768982399999, "quote_volume": 3308.1841832, "trades": 52, "taker_buy_base": 1513304.3, "taker_buy_quote": 1993.9402106 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001313, "high": 0.001317, "low": 0.001306, "close": 0.001313, "volume": 4578947.6, "close_time": 1768985999999, "quote_volume": 5997.6512936, "trades": 131, "taker_buy_base": 2337235.9, "taker_buy_quote": 3061.3582302 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.00131, "high": 0.001311, "low": 0.001307, "close": 0.001307, "volume": 3482095.6, "close_time": 1768989599999, "quote_volume": 4559.6951743, "trades": 121, "taker_buy_base": 2489517.1, "taker_buy_quote": 3260.6885874 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.001307, "high": 0.001313, "low": 0.001307, "close": 0.001312, "volume": 5589945.8, "close_time": 1768993199999, "quote_volume": 7326.9384104, "trades": 140, "taker_buy_base": 4797735.3, "taker_buy_quote": 6289.0224374 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.001311, "high": 0.001318, "low": 0.001305, "close": 0.001306, "volume": 5897222.3, "close_time": 1768996799999, "quote_volume": 7740.2721989, "trades": 246, "taker_buy_base": 2642936.6, "taker_buy_quote": 3470.3334119 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001306, "high": 0.001308, "low": 0.001293, "close": 0.001307, "volume": 9937047.2, "close_time": 1769000399999, "quote_volume": 12920.3106061, "trades": 196, "taker_buy_base": 3502206.3, "taker_buy_quote": 4556.9603153 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.001307, "high": 0.001314, "low": 0.0013, "close": 0.001301, "volume": 7977752.8, "close_time": 1769003999999, "quote_volume": 10439.4991347, "trades": 217, "taker_buy_base": 3135659.7, "taker_buy_quote": 4100.6885913 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0013, "high": 0.001322, "low": 0.001299, "close": 0.001318, "volume": 20964246.8, "close_time": 1769007599999, "quote_volume": 27572.6456692, "trades": 470, "taker_buy_base": 12391258.5, "taker_buy_quote": 16309.5585516 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.001318, "high": 0.001324, "low": 0.001314, "close": 0.001324, "volume": 6553665.2, "close_time": 1769011199999, "quote_volume": 8648.8259033, "trades": 103, "taker_buy_base": 4121158.6, "taker_buy_quote": 5441.4770061 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001325, "high": 0.001325, "low": 0.001284, "close": 0.001285, "volume": 19902546.7, "close_time": 1769014799999, "quote_volume": 25861.7324623, "trades": 415, "taker_buy_base": 6640109.5, "taker_buy_quote": 8641.640731 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.001287, "high": 0.0013, "low": 0.001285, "close": 0.001298, "volume": 17148805.2, "close_time": 1769018399999, "quote_volume": 22151.6535671, "trades": 307, "taker_buy_base": 8308282.9, "taker_buy_quote": 10728.5649147 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.001298, "high": 0.001305, "low": 0.001293, "close": 0.001302, "volume": 6822565.3, "close_time": 1769021999999, "quote_volume": 8867.6507007, "trades": 193, "taker_buy_base": 4122669.8, "taker_buy_quote": 5359.8500107 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.001302, "high": 0.001334, "low": 0.001296, "close": 0.001334, "volume": 22818482.7, "close_time": 1769025599999, "quote_volume": 30112.6231544, "trades": 516, "taker_buy_base": 14369487.5, "taker_buy_quote": 18949.0877855 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001333, "high": 0.001333, "low": 0.001316, "close": 0.001328, "volume": 11252275.7, "close_time": 1769029199999, "quote_volume": 14910.02681, "trades": 348, "taker_buy_base": 6189081.6, "taker_buy_quote": 8199.563009 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.001328, "high": 0.001338, "low": 0.001327, "close": 0.001334, "volume": 7051367.1, "close_time": 1769032799999, "quote_volume": 9396.7859102, "trades": 237, "taker_buy_base": 4479963.9, "taker_buy_quote": 5968.7202089 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.001332, "high": 0.001337, "low": 0.001329, "close": 0.001331, "volume": 6855468.3, "close_time": 1769036399999, "quote_volume": 9135.7488241, "trades": 279, "taker_buy_base": 3264099.0, "taker_buy_quote": 4350.5215209 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00133, "high": 0.001334, "low": 0.001322, "close": 0.001324, "volume": 4017362.3, "close_time": 1769039999999, "quote_volume": 5335.7025442, "trades": 176, "taker_buy_base": 1818151.6, "taker_buy_quote": 2417.7203601 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001324, "high": 0.001338, "low": 0.001324, "close": 0.001335, "volume": 7265736.6, "close_time": 1769043599999, "quote_volume": 9677.2889508, "trades": 262, "taker_buy_base": 4521532.0, "taker_buy_quote": 6026.580739 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.001334, "high": 0.001339, "low": 0.001326, "close": 0.001338, "volume": 15075293.6, "close_time": 1769047199999, "quote_volume": 20072.3730639, "trades": 263, "taker_buy_base": 5862053.3, "taker_buy_quote": 7811.4712112 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.001338, "high": 0.00134, "low": 0.001337, "close": 0.001338, "volume": 2264624.8, "close_time": 1769050799999, "quote_volume": 3030.5304545, "trades": 71, "taker_buy_base": 1085021.9, "taker_buy_quote": 1452.0529887 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.001337, "high": 0.001338, "low": 0.00133, "close": 0.001336, "volume": 3562224.7, "close_time": 1769054399999, "quote_volume": 4751.9631856, "trades": 99, "taker_buy_base": 1955200.8, "taker_buy_quote": 2609.3264303 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.001336, "high": 0.001337, "low": 0.001332, "close": 0.001333, "volume": 1766395.5, "close_time": 1769057999999, "quote_volume": 2357.894928, "trades": 45, "taker_buy_base": 542962.6, "taker_buy_quote": 725.5534767 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.001334, "high": 0.001336, "low": 0.001331, "close": 0.001331, "volume": 1596686.9, "close_time": 1769061599999, "quote_volume": 2129.4125842, "trades": 42, "taker_buy_base": 107412.9, "taker_buy_quote": 143.4653179 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.001332, "high": 0.001332, "low": 0.001327, "close": 0.001331, "volume": 2089175.7, "close_time": 1769065199999, "quote_volume": 2778.7481736, "trades": 44, "taker_buy_base": 796983.4, "taker_buy_quote": 1060.7081759 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.001331, "high": 0.001331, "low": 0.001326, "close": 0.00133, "volume": 2407104.1, "close_time": 1769068799999, "quote_volume": 3197.4015532, "trades": 57, "taker_buy_base": 736215.5, "taker_buy_quote": 978.1683962 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00133, "high": 0.001331, "low": 0.001321, "close": 0.001325, "volume": 6404076.0, "close_time": 1769072399999, "quote_volume": 8482.945066, "trades": 174, "taker_buy_base": 1352709.7, "taker_buy_quote": 1788.8277444 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.001327, "high": 0.001335, "low": 0.001327, "close": 0.001333, "volume": 6258284.3, "close_time": 1769075999999, "quote_volume": 8336.1348491, "trades": 148, "taker_buy_base": 3765718.8, "taker_buy_quote": 5017.1520072 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.001333, "high": 0.001334, "low": 0.001328, "close": 0.00133, "volume": 2978558.2, "close_time": 1769079599999, "quote_volume": 3964.6922805, "trades": 89, "taker_buy_base": 1791318.6, "taker_buy_quote": 2385.1086316 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00133, "high": 0.00133, "low": 0.001323, "close": 0.001324, "volume": 3072349.5, "close_time": 1769083199999, "quote_volume": 4072.0074738, "trades": 86, "taker_buy_base": 617773.9, "taker_buy_quote": 819.9840102 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001324, "high": 0.001325, "low": 0.00132, "close": 0.001321, "volume": 2868999.8, "close_time": 1769086799999, "quote_volume": 3792.046026, "trades": 73, "taker_buy_base": 135689.4, "taker_buy_quote": 179.5078851 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00132, "high": 0.001328, "low": 0.001317, "close": 0.001319, "volume": 9426675.4, "close_time": 1769090399999, "quote_volume": 12457.4959857, "trades": 255, "taker_buy_base": 3820615.2, "taker_buy_quote": 5053.3458682 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.001318, "high": 0.001319, "low": 0.001306, "close": 0.001307, "volume": 9712564.0, "close_time": 1769093999999, "quote_volume": 12760.7313377, "trades": 184, "taker_buy_base": 3357131.6, "taker_buy_quote": 4418.3716141 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.001307, "high": 0.001314, "low": 0.001299, "close": 0.001306, "volume": 8446920.3, "close_time": 1769097599999, "quote_volume": 11026.098704, "trades": 238, "taker_buy_base": 3331078.6, "taker_buy_quote": 4350.4189437 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001308, "high": 0.001314, "low": 0.001305, "close": 0.00131, "volume": 2818953.7, "close_time": 1769101199999, "quote_volume": 3693.3006781, "trades": 74, "taker_buy_base": 1667636.1, "taker_buy_quote": 2187.0260907 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.001312, "high": 0.001314, "low": 0.001308, "close": 0.001314, "volume": 2397567.2, "close_time": 1769104799999, "quote_volume": 3145.7158247, "trades": 130, "taker_buy_base": 1069477.2, "taker_buy_quote": 1404.0065158 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.001315, "high": 0.001315, "low": 0.001308, "close": 0.001308, "volume": 1901118.7, "close_time": 1769108399999, "quote_volume": 2495.0414165, "trades": 46, "taker_buy_base": 1209920.2, "taker_buy_quote": 1588.8542375 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.001308, "high": 0.001312, "low": 0.001304, "close": 0.001312, "volume": 2931367.9, "close_time": 1769111999999, "quote_volume": 3833.7695494, "trades": 66, "taker_buy_base": 1159816.3, "taker_buy_quote": 1517.120923 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001311, "high": 0.001312, "low": 0.001303, "close": 0.001307, "volume": 2828732.2, "close_time": 1769115599999, "quote_volume": 3699.3777943, "trades": 54, "taker_buy_base": 794991.6, "taker_buy_quote": 1042.1044771 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.001307, "high": 0.00131, "low": 0.001307, "close": 0.001308, "volume": 542658.1, "close_time": 1769119199999, "quote_volume": 709.853501, "trades": 18, "taker_buy_base": 136616.0, "taker_buy_quote": 178.830344 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.001307, "high": 0.00131, "low": 0.001303, "close": 0.001308, "volume": 1513793.0, "close_time": 1769122799999, "quote_volume": 1976.9797038, "trades": 41, "taker_buy_base": 280934.1, "taker_buy_quote": 366.8615288 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.001306, "high": 0.001308, "low": 0.001302, "close": 0.001305, "volume": 3032553.7, "close_time": 1769126399999, "quote_volume": 3956.000198, "trades": 86, "taker_buy_base": 1521662.5, "taker_buy_quote": 1984.8889012 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001307, "high": 0.001312, "low": 0.001305, "close": 0.00131, "volume": 3820176.7, "close_time": 1769129999999, "quote_volume": 4998.0481935, "trades": 96, "taker_buy_base": 1759182.7, "taker_buy_quote": 2301.7215226 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.001309, "high": 0.001316, "low": 0.001309, "close": 0.001316, "volume": 1660969.1, "close_time": 1769133599999, "quote_volume": 2180.7575087, "trades": 46, "taker_buy_base": 1344036.9, "taker_buy_quote": 1765.0272579 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.001317, "high": 0.001321, "low": 0.001312, "close": 0.001312, "volume": 5660626.4, "close_time": 1769137199999, "quote_volume": 7457.4737557, "trades": 120, "taker_buy_base": 1405959.4, "taker_buy_quote": 1851.8987773 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.001312, "high": 0.001319, "low": 0.001312, "close": 0.001316, "volume": 2067475.0, "close_time": 1769140799999, "quote_volume": 2720.7250965, "trades": 33, "taker_buy_base": 1685272.0, "taker_buy_quote": 2218.7073247 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.001316, "high": 0.001322, "low": 0.001316, "close": 0.00132, "volume": 2345388.9, "close_time": 1769144399999, "quote_volume": 3092.9256109, "trades": 51, "taker_buy_base": 1642505.3, "taker_buy_quote": 2166.376443 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.001318, "high": 0.001321, "low": 0.001317, "close": 0.001318, "volume": 2059941.2, "close_time": 1769147999999, "quote_volume": 2718.9563485, "trades": 51, "taker_buy_base": 701221.7, "taker_buy_quote": 925.4241255 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.001318, "high": 0.001322, "low": 0.001315, "close": 0.001316, "volume": 2544321.8, "close_time": 1769151599999, "quote_volume": 3356.3539287, "trades": 54, "taker_buy_base": 805201.9, "taker_buy_quote": 1063.3710705 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.001317, "high": 0.001318, "low": 0.001312, "close": 0.001318, "volume": 6508417.0, "close_time": 1769155199999, "quote_volume": 8557.3563635, "trades": 168, "taker_buy_base": 843353.5, "taker_buy_quote": 1110.8109167 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.001318, "high": 0.001318, "low": 0.001306, "close": 0.00131, "volume": 5394841.6, "close_time": 1769158799999, "quote_volume": 7075.5075322, "trades": 144, "taker_buy_base": 1748224.6, "taker_buy_quote": 2292.7776071 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00131, "high": 0.001313, "low": 0.001308, "close": 0.001313, "volume": 2625834.1, "close_time": 1769162399999, "quote_volume": 3442.0103192, "trades": 71, "taker_buy_base": 1032585.4, "taker_buy_quote": 1354.6943849 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.001312, "high": 0.001315, "low": 0.001311, "close": 0.001313, "volume": 1151241.4, "close_time": 1769165999999, "quote_volume": 1511.258436, "trades": 40, "taker_buy_base": 675288.8, "taker_buy_quote": 886.6260761 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.001313, "high": 0.001317, "low": 0.001313, "close": 0.001317, "volume": 1043504.5, "close_time": 1769169599999, "quote_volume": 1372.4984757, "trades": 25, "taker_buy_base": 1019451.4, "taker_buy_quote": 1340.8769245 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001314, "high": 0.001314, "low": 0.001312, "close": 0.001314, "volume": 466495.7, "close_time": 1769173199999, "quote_volume": 612.6193422, "trades": 22, "taker_buy_base": 204613.7, "taker_buy_quote": 268.7728009 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.001313, "high": 0.001316, "low": 0.001311, "close": 0.001316, "volume": 1087284.9, "close_time": 1769176799999, "quote_volume": 1427.6370771, "trades": 51, "taker_buy_base": 369437.9, "taker_buy_quote": 485.6271856 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.001316, "high": 0.001316, "low": 0.001298, "close": 0.001307, "volume": 8627476.1, "close_time": 1769180399999, "quote_volume": 11256.9250116, "trades": 151, "taker_buy_base": 2401330.4, "taker_buy_quote": 3135.7119328 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.001305, "high": 0.001314, "low": 0.001299, "close": 0.001312, "volume": 17385571.6, "close_time": 1769183999999, "quote_volume": 22736.6344645, "trades": 203, "taker_buy_base": 11585622.9, "taker_buy_quote": 15163.5350004 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.001312, "high": 0.001321, "low": 0.001305, "close": 0.00132, "volume": 5116213.9, "close_time": 1769187599999, "quote_volume": 6729.3006847, "trades": 100, "taker_buy_base": 4097631.2, "taker_buy_quote": 5392.2275487 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.001318, "high": 0.001338, "low": 0.001315, "close": 0.001326, "volume": 10074434.0, "close_time": 1769191199999, "quote_volume": 13394.9121966, "trades": 199, "taker_buy_base": 6647357.6, "taker_buy_quote": 8829.9520659 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.001324, "high": 0.00133, "low": 0.001322, "close": 0.001325, "volume": 3716438.4, "close_time": 1769194799999, "quote_volume": 4932.0739212, "trades": 74, "taker_buy_base": 2437957.7, "taker_buy_quote": 3236.0129539 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.001323, "high": 0.001323, "low": 0.001309, "close": 0.001313, "volume": 21001368.4, "close_time": 1769198399999, "quote_volume": 27590.441365, "trades": 416, "taker_buy_base": 9514773.7, "taker_buy_quote": 12498.6852424 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001312, "high": 0.001315, "low": 0.001305, "close": 0.001308, "volume": 4756597.9, "close_time": 1769201999999, "quote_volume": 6228.7427343, "trades": 90, "taker_buy_base": 746958.7, "taker_buy_quote": 979.9797829 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.001308, "high": 0.001309, "low": 0.001304, "close": 0.001304, "volume": 1257877.7, "close_time": 1769205599999, "quote_volume": 1643.9678049, "trades": 56, "taker_buy_base": 95786.9, "taker_buy_quote": 125.3055494 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.001305, "high": 0.001308, "low": 0.001303, "close": 0.001306, "volume": 5138954.9, "close_time": 1769209199999, "quote_volume": 6709.2523943, "trades": 108, "taker_buy_base": 2521834.2, "taker_buy_quote": 3292.9371848 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.001307, "high": 0.001309, "low": 0.001304, "close": 0.001306, "volume": 2151271.8, "close_time": 1769212799999, "quote_volume": 2809.575675, "trades": 43, "taker_buy_base": 654477.4, "taker_buy_quote": 855.8266568 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001307, "high": 0.00131, "low": 0.001306, "close": 0.001307, "volume": 1178454.9, "close_time": 1769216399999, "quote_volume": 1542.1577109, "trades": 44, "taker_buy_base": 751223.0, "taker_buy_quote": 983.1942739 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.001306, "high": 0.001308, "low": 0.001304, "close": 0.001308, "volume": 391861.7, "close_time": 1769219999999, "quote_volume": 511.224608, "trades": 15, "taker_buy_base": 62731.2, "taker_buy_quote": 81.8467489 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.001309, "high": 0.001309, "low": 0.001308, "close": 0.001308, "volume": 32518.5, "close_time": 1769223599999, "quote_volume": 42.5508633, "trades": 3, "taker_buy_base": 21349.2, "taker_buy_quote": 27.9302496 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.001309, "high": 0.001315, "low": 0.001309, "close": 0.001313, "volume": 1105905.6, "close_time": 1769227199999, "quote_volume": 1451.5330104, "trades": 24, "taker_buy_base": 1086725.9, "taker_buy_quote": 1426.3775038 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.001313, "high": 0.001314, "low": 0.00131, "close": 0.00131, "volume": 572867.7, "close_time": 1769230799999, "quote_volume": 752.3285866, "trades": 11, "taker_buy_base": 425633.5, "taker_buy_quote": 559.1449101 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00131, "high": 0.00131, "low": 0.001307, "close": 0.001308, "volume": 957087.5, "close_time": 1769234399999, "quote_volume": 1253.0967324, "trades": 23, "taker_buy_base": 401411.8, "taker_buy_quote": 525.8456383 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00131, "high": 0.001312, "low": 0.00131, "close": 0.001312, "volume": 201506.4, "close_time": 1769237999999, "quote_volume": 264.178243, "trades": 8, "taker_buy_base": 132243.5, "taker_buy_quote": 173.3873292 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.001312, "high": 0.001312, "low": 0.001309, "close": 0.00131, "volume": 7836068.3, "close_time": 1769241599999, "quote_volume": 10263.9175666, "trades": 339, "taker_buy_base": 1072811.9, "taker_buy_quote": 1405.6807641 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.001309, "high": 0.001312, "low": 0.001308, "close": 0.001311, "volume": 5278461.6, "close_time": 1769245199999, "quote_volume": 6915.5021269, "trades": 163, "taker_buy_base": 1270455.4, "taker_buy_quote": 1665.0646572 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.001312, "high": 0.001312, "low": 0.001309, "close": 0.00131, "volume": 950366.3, "close_time": 1769248799999, "quote_volume": 1245.3297369, "trades": 19, "taker_buy_base": 462819.6, "taker_buy_quote": 606.6733701 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.001309, "high": 0.001311, "low": 0.001309, "close": 0.00131, "volume": 290937.1, "close_time": 1769252399999, "quote_volume": 380.8717281, "trades": 11, "taker_buy_base": 223091.4, "taker_buy_quote": 292.0571045 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.001311, "high": 0.001312, "low": 0.001309, "close": 0.001312, "volume": 763997.8, "close_time": 1769255999999, "quote_volume": 1001.5412685, "trades": 18, "taker_buy_base": 628413.5, "taker_buy_quote": 823.9116925 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001311, "high": 0.001312, "low": 0.00131, "close": 0.00131, "volume": 89643.6, "close_time": 1769259599999, "quote_volume": 117.5701024, "trades": 6, "taker_buy_base": 56521.8, "taker_buy_quote": 74.1566016 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00131, "high": 0.001311, "low": 0.001307, "close": 0.001307, "volume": 1687494.6, "close_time": 1769263199999, "quote_volume": 2208.4360122, "trades": 48, "taker_buy_base": 192694.0, "taker_buy_quote": 252.6097493 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.001307, "high": 0.001309, "low": 0.001303, "close": 0.001306, "volume": 7150878.1, "close_time": 1769266799999, "quote_volume": 9336.7106156, "trades": 120, "taker_buy_base": 2986089.5, "taker_buy_quote": 3900.0366935 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.001306, "high": 0.001308, "low": 0.0013, "close": 0.001301, "volume": 5490032.8, "close_time": 1769270399999, "quote_volume": 7165.5253406, "trades": 64, "taker_buy_base": 4064983.4, "taker_buy_quote": 5307.9749596 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0013, "high": 0.001301, "low": 0.001294, "close": 0.0013, "volume": 4418746.4, "close_time": 1769273999999, "quote_volume": 5726.2805781, "trades": 56, "taker_buy_base": 1368087.7, "taker_buy_quote": 1772.068273 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0013, "high": 0.0013, "low": 0.001295, "close": 0.001296, "volume": 1891911.9, "close_time": 1769277599999, "quote_volume": 2453.1337969, "trades": 44, "taker_buy_base": 539386.5, "taker_buy_quote": 699.2340694 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.001297, "high": 0.001298, "low": 0.001292, "close": 0.001292, "volume": 6349590.2, "close_time": 1769281199999, "quote_volume": 8220.5567129, "trades": 54, "taker_buy_base": 3320657.2, "taker_buy_quote": 4300.7137614 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.001292, "high": 0.001293, "low": 0.001283, "close": 0.001284, "volume": 6537525.7, "close_time": 1769284799999, "quote_volume": 8413.5794858, "trades": 141, "taker_buy_base": 1132350.9, "taker_buy_quote": 1460.6686571 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001285, "high": 0.001285, "low": 0.001282, "close": 0.001282, "volume": 2134271.6, "close_time": 1769288399999, "quote_volume": 2737.6072091, "trades": 48, "taker_buy_base": 624276.4, "taker_buy_quote": 800.9001802 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.001283, "high": 0.001285, "low": 0.001282, "close": 0.001283, "volume": 4134435.1, "close_time": 1769291999999, "quote_volume": 5304.8023644, "trades": 63, "taker_buy_base": 3182971.3, "taker_buy_quote": 4083.8308959 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.001284, "high": 0.001289, "low": 0.001284, "close": 0.001288, "volume": 1866242.1, "close_time": 1769295599999, "quote_volume": 2402.656156, "trades": 34, "taker_buy_base": 709373.7, "taker_buy_quote": 913.1021378 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.001288, "high": 0.00129, "low": 0.001287, "close": 0.001287, "volume": 336394.5, "close_time": 1769299199999, "quote_volume": 433.3509528, "trades": 11, "taker_buy_base": 16000.4, "taker_buy_quote": 20.6335493 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001287, "high": 0.001296, "low": 0.001284, "close": 0.001296, "volume": 3263337.3, "close_time": 1769302799999, "quote_volume": 4205.8027469, "trades": 71, "taker_buy_base": 1373074.1, "taker_buy_quote": 1771.9762441 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.001296, "high": 0.001302, "low": 0.001294, "close": 0.001296, "volume": 3623215.8, "close_time": 1769306399999, "quote_volume": 4702.7788841, "trades": 63, "taker_buy_base": 2047355.3, "taker_buy_quote": 2659.6713025 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.001299, "high": 0.001303, "low": 0.001299, "close": 0.001302, "volume": 1466813.1, "close_time": 1769309999999, "quote_volume": 1908.3749309, "trades": 43, "taker_buy_base": 927760.0, "taker_buy_quote": 1207.1005281 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.001301, "high": 0.001301, "low": 0.001294, "close": 0.001298, "volume": 1755744.7, "close_time": 1769313599999, "quote_volume": 2277.7959458, "trades": 64, "taker_buy_base": 343599.0, "taker_buy_quote": 446.1066034 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001297, "high": 0.001301, "low": 0.001296, "close": 0.001296, "volume": 1590136.4, "close_time": 1769317199999, "quote_volume": 2063.3890363, "trades": 97, "taker_buy_base": 761743.5, "taker_buy_quote": 988.8827951 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.001296, "high": 0.001298, "low": 0.00129, "close": 0.001295, "volume": 2504313.9, "close_time": 1769320799999, "quote_volume": 3240.0839301, "trades": 108, "taker_buy_base": 572687.4, "taker_buy_quote": 740.8488247 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.001294, "high": 0.001295, "low": 0.00129, "close": 0.001291, "volume": 1708123.9, "close_time": 1769324399999, "quote_volume": 2208.226251, "trades": 105, "taker_buy_base": 368031.9, "taker_buy_quote": 476.0105963 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00129, "high": 0.001292, "low": 0.001287, "close": 0.00129, "volume": 6531791.3, "close_time": 1769327999999, "quote_volume": 8420.242954, "trades": 150, "taker_buy_base": 4584784.1, "taker_buy_quote": 5911.4612082 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001289, "high": 0.00129, "low": 0.001281, "close": 0.001284, "volume": 3083679.3, "close_time": 1769331599999, "quote_volume": 3960.6605181, "trades": 56, "taker_buy_base": 532360.2, "taker_buy_quote": 683.466701 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.001284, "high": 0.001294, "low": 0.001284, "close": 0.00129, "volume": 3532512.5, "close_time": 1769335199999, "quote_volume": 4555.0378046, "trades": 71, "taker_buy_base": 1508516.1, "taker_buy_quote": 1942.7774629 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.001293, "high": 0.001297, "low": 0.001293, "close": 0.001296, "volume": 2130232.1, "close_time": 1769338799999, "quote_volume": 2759.1809222, "trades": 46, "taker_buy_base": 1617779.1, "taker_buy_quote": 2095.485015 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.001294, "high": 0.001294, "low": 0.001287, "close": 0.001289, "volume": 3045967.7, "close_time": 1769342399999, "quote_volume": 3926.3460612, "trades": 55, "taker_buy_base": 1956147.4, "taker_buy_quote": 2519.1250736 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.001288, "high": 0.001289, "low": 0.001282, "close": 0.001284, "volume": 4054294.2, "close_time": 1769345999999, "quote_volume": 5211.2009709, "trades": 82, "taker_buy_base": 336685.9, "taker_buy_quote": 433.1625541 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.001285, "high": 0.001286, "low": 0.00128, "close": 0.001284, "volume": 4890141.0, "close_time": 1769349599999, "quote_volume": 6276.8493617, "trades": 89, "taker_buy_base": 2028724.7, "taker_buy_quote": 2603.5171099 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.001283, "high": 0.001289, "low": 0.001268, "close": 0.001276, "volume": 17668366.3, "close_time": 1769353199999, "quote_volume": 22593.7911805, "trades": 289, "taker_buy_base": 8251333.1, "taker_buy_quote": 10563.640137 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.001277, "high": 0.001281, "low": 0.001272, "close": 0.001273, "volume": 3054135.9, "close_time": 1769356799999, "quote_volume": 3898.658237, "trades": 53, "taker_buy_base": 1465581.5, "taker_buy_quote": 1873.1016877 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001273, "high": 0.001273, "low": 0.00124, "close": 0.001257, "volume": 19065558.7, "close_time": 1769360399999, "quote_volume": 23911.7292536, "trades": 477, "taker_buy_base": 7442661.9, "taker_buy_quote": 9336.4729938 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.001256, "high": 0.001261, "low": 0.001253, "close": 0.001254, "volume": 6337447.3, "close_time": 1769363999999, "quote_volume": 7962.0799943, "trades": 152, "taker_buy_base": 2197805.4, "taker_buy_quote": 2761.6651688 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.001253, "high": 0.001255, "low": 0.001242, "close": 0.001245, "volume": 11011207.2, "close_time": 1769367599999, "quote_volume": 13730.3413752, "trades": 242, "taker_buy_base": 4575520.5, "taker_buy_quote": 5702.731659 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.001246, "high": 0.001248, "low": 0.001202, "close": 0.001218, "volume": 50431070.9, "close_time": 1769371199999, "quote_volume": 61608.9794652, "trades": 957, "taker_buy_base": 15332806.8, "taker_buy_quote": 18761.5363921 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001217, "high": 0.00123, "low": 0.001217, "close": 0.001223, "volume": 10031690.3, "close_time": 1769374799999, "quote_volume": 12275.0128316, "trades": 221, "taker_buy_base": 5222866.5, "taker_buy_quote": 6387.628543 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.001227, "high": 0.001229, "low": 0.001224, "close": 0.001229, "volume": 2512176.6, "close_time": 1769378399999, "quote_volume": 3081.5494114, "trades": 73, "taker_buy_base": 1038193.6, "taker_buy_quote": 1273.4634761 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.001229, "high": 0.001231, "low": 0.001222, "close": 0.001229, "volume": 3491156.9, "close_time": 1769381999999, "quote_volume": 4285.1293166, "trades": 120, "taker_buy_base": 2465281.1, "taker_buy_quote": 3027.3706373 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.001229, "high": 0.001235, "low": 0.001223, "close": 0.00123, "volume": 5200633.8, "close_time": 1769385599999, "quote_volume": 6395.8104868, "trades": 125, "taker_buy_base": 2757888.0, "taker_buy_quote": 3390.2561467 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001232, "high": 0.001234, "low": 0.001224, "close": 0.001232, "volume": 6282865.3, "close_time": 1769389199999, "quote_volume": 7718.0045103, "trades": 176, "taker_buy_base": 2340040.8, "taker_buy_quote": 2877.4985587 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.001232, "high": 0.001245, "low": 0.001232, "close": 0.001239, "volume": 7518137.6, "close_time": 1769392799999, "quote_volume": 9329.4965934, "trades": 240, "taker_buy_base": 5468036.7, "taker_buy_quote": 6785.799152 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.001239, "high": 0.001247, "low": 0.001236, "close": 0.00124, "volume": 4839739.7, "close_time": 1769396399999, "quote_volume": 6006.5576553, "trades": 152, "taker_buy_base": 2828553.7, "taker_buy_quote": 3511.8701201 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00124, "high": 0.001245, "low": 0.001238, "close": 0.001238, "volume": 2705580.6, "close_time": 1769399999999, "quote_volume": 3355.3159392, "trades": 42, "taker_buy_base": 428283.6, "taker_buy_quote": 531.9745415 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00124, "high": 0.001249, "low": 0.001239, "close": 0.001244, "volume": 2296706.7, "close_time": 1769403599999, "quote_volume": 2859.3676506, "trades": 54, "taker_buy_base": 1188915.5, "taker_buy_quote": 1480.6037204 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.001246, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 426303.2, "close_time": 1769407199999, "quote_volume": 530.7158098, "trades": 10, "taker_buy_base": 80434.1, "taker_buy_quote": 100.2208886 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.001245, "high": 0.001249, "low": 0.001245, "close": 0.001249, "volume": 1567198.4, "close_time": 1769410799999, "quote_volume": 1954.5976221, "trades": 42, "taker_buy_base": 816557.7, "taker_buy_quote": 1018.5963319 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.001249, "high": 0.001251, "low": 0.001247, "close": 0.00125, "volume": 1835990.4, "close_time": 1769414399999, "quote_volume": 2294.2300229, "trades": 58, "taker_buy_base": 844940.7, "taker_buy_quote": 1055.9845659 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001249, "high": 0.001255, "low": 0.001248, "close": 0.00125, "volume": 1989300.8, "close_time": 1769417999999, "quote_volume": 2490.290987, "trades": 39, "taker_buy_base": 1096207.7, "taker_buy_quote": 1372.4621526 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.001251, "high": 0.001252, "low": 0.001242, "close": 0.001243, "volume": 3069307.2, "close_time": 1769421599999, "quote_volume": 3825.0794203, "trades": 67, "taker_buy_base": 1084801.2, "taker_buy_quote": 1351.7861206 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.001242, "high": 0.00125, "low": 0.001242, "close": 0.00125, "volume": 813127.8, "close_time": 1769425199999, "quote_volume": 1013.2284286, "trades": 25, "taker_buy_base": 217417.1, "taker_buy_quote": 271.4229325 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.00125, "high": 0.001258, "low": 0.001249, "close": 0.001255, "volume": 5285028.1, "close_time": 1769428799999, "quote_volume": 6631.2716784, "trades": 119, "taker_buy_base": 4224015.7, "taker_buy_quote": 5298.4776474 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001256, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 1136273.1, "close_time": 1769432399999, "quote_volume": 1427.8181669, "trades": 23, "taker_buy_base": 455548.8, "taker_buy_quote": 572.3322565 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.001256, "high": 0.00127, "low": 0.001256, "close": 0.001265, "volume": 5272206.6, "close_time": 1769435999999, "quote_volume": 6666.2730094, "trades": 131, "taker_buy_base": 3700741.9, "taker_buy_quote": 4674.9290366 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.001264, "high": 0.00127, "low": 0.001255, "close": 0.001269, "volume": 15111167.8, "close_time": 1769439599999, "quote_volume": 19097.5813878, "trades": 241, "taker_buy_base": 7419700.0, "taker_buy_quote": 9375.126143 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.001267, "high": 0.001282, "low": 0.001264, "close": 0.001271, "volume": 8243379.1, "close_time": 1769443199999, "quote_volume": 10497.2165451, "trades": 176, "taker_buy_base": 5669259.1, "taker_buy_quote": 7227.7446861 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001272, "high": 0.001277, "low": 0.001266, "close": 0.001273, "volume": 6529527.3, "close_time": 1769446799999, "quote_volume": 8291.0204171, "trades": 129, "taker_buy_base": 3921216.1, "taker_buy_quote": 4981.6825875 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.001273, "high": 0.001275, "low": 0.001267, "close": 0.001271, "volume": 1187014.9, "close_time": 1769450399999, "quote_volume": 1506.2593153, "trades": 24, "taker_buy_base": 373626.2, "taker_buy_quote": 474.3106221 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.001273, "high": 0.001276, "low": 0.00127, "close": 0.001273, "volume": 2477711.5, "close_time": 1769453999999, "quote_volume": 3153.1347627, "trades": 54, "taker_buy_base": 1682948.6, "taker_buy_quote": 2141.989513 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.001273, "high": 0.001274, "low": 0.001269, "close": 0.001269, "volume": 513478.1, "close_time": 1769457599999, "quote_volume": 652.8296857, "trades": 18, "taker_buy_base": 90769.8, "taker_buy_quote": 115.4925821 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001269, "high": 0.00127, "low": 0.001266, "close": 0.001266, "volume": 2461262.3, "close_time": 1769461199999, "quote_volume": 3122.9916309, "trades": 52, "taker_buy_base": 209873.1, "taker_buy_quote": 266.3279835 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.001267, "high": 0.001279, "low": 0.001267, "close": 0.001275, "volume": 1559016.5, "close_time": 1769464799999, "quote_volume": 1984.9315751, "trades": 31, "taker_buy_base": 874502.0, "taker_buy_quote": 1115.0352718 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.001277, "high": 0.001277, "low": 0.001273, "close": 0.001275, "volume": 870138.2, "close_time": 1769468399999, "quote_volume": 1109.8529613, "trades": 19, "taker_buy_base": 315703.1, "taker_buy_quote": 403.1065012 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.001273, "high": 0.001278, "low": 0.001273, "close": 0.001276, "volume": 1851653.7, "close_time": 1769471999999, "quote_volume": 2359.6390654, "trades": 22, "taker_buy_base": 559615.1, "taker_buy_quote": 714.6009163 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001276, "high": 0.00128, "low": 0.001274, "close": 0.001279, "volume": 1092497.9, "close_time": 1769475599999, "quote_volume": 1394.8208459, "trades": 50, "taker_buy_base": 280781.0, "taker_buy_quote": 359.0622744 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.001279, "high": 0.001281, "low": 0.001276, "close": 0.00128, "volume": 2002466.3, "close_time": 1769479199999, "quote_volume": 2563.3590994, "trades": 43, "taker_buy_base": 1049395.6, "taker_buy_quote": 1343.2450005 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.001281, "high": 0.001283, "low": 0.001278, "close": 0.00128, "volume": 705040.1, "close_time": 1769482799999, "quote_volume": 902.6049633, "trades": 18, "taker_buy_base": 268410.1, "taker_buy_quote": 343.9940986 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.001281, "high": 0.001281, "low": 0.001275, "close": 0.001276, "volume": 1294003.2, "close_time": 1769486399999, "quote_volume": 1653.0534984, "trades": 44, "taker_buy_base": 255296.6, "taker_buy_quote": 325.9814999 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001276, "high": 0.001277, "low": 0.001268, "close": 0.001272, "volume": 2634002.6, "close_time": 1769489999999, "quote_volume": 3349.7757971, "trades": 65, "taker_buy_base": 525307.4, "taker_buy_quote": 666.715692 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 1085450.6, "close_time": 1769493599999, "quote_volume": 1380.0545792, "trades": 20, "taker_buy_base": 46325.9, "taker_buy_quote": 58.8802189 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.001271, "high": 0.001271, "low": 0.001264, "close": 0.001265, "volume": 1350732.9, "close_time": 1769497199999, "quote_volume": 1712.0992413, "trades": 32, "taker_buy_base": 382298.7, "taker_buy_quote": 485.0769502 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.001265, "high": 0.001267, "low": 0.001264, "close": 0.001265, "volume": 1745870.1, "close_time": 1769500799999, "quote_volume": 2208.2199004, "trades": 38, "taker_buy_base": 1029293.1, "taker_buy_quote": 1301.8704301 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001265, "high": 0.001267, "low": 0.001263, "close": 0.001264, "volume": 2840814.4, "close_time": 1769504399999, "quote_volume": 3591.9173888, "trades": 83, "taker_buy_base": 1416874.8, "taker_buy_quote": 1791.7285826 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.001264, "high": 0.001264, "low": 0.001256, "close": 0.001257, "volume": 2369019.8, "close_time": 1769507999999, "quote_volume": 2985.0240829, "trades": 60, "taker_buy_base": 316805.4, "taker_buy_quote": 399.562658 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.001258, "high": 0.001259, "low": 0.001253, "close": 0.001257, "volume": 5505817.8, "close_time": 1769511599999, "quote_volume": 6912.2814214, "trades": 80, "taker_buy_base": 661759.9, "taker_buy_quote": 831.004908 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.001258, "high": 0.001258, "low": 0.001254, "close": 0.001257, "volume": 1608273.8, "close_time": 1769515199999, "quote_volume": 2019.9611887, "trades": 62, "taker_buy_base": 456498.5, "taker_buy_quote": 573.9901446 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001257, "high": 0.001257, "low": 0.001251, "close": 0.001253, "volume": 2470127.4, "close_time": 1769518799999, "quote_volume": 3098.1224834, "trades": 51, "taker_buy_base": 1098559.6, "taker_buy_quote": 1377.2352452 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.001253, "high": 0.001253, "low": 0.001247, "close": 0.001248, "volume": 3486143.1, "close_time": 1769522399999, "quote_volume": 4356.011344, "trades": 73, "taker_buy_base": 860098.7, "taker_buy_quote": 1074.8105908 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.001248, "high": 0.001255, "low": 0.001244, "close": 0.001247, "volume": 5239813.3, "close_time": 1769525999999, "quote_volume": 6544.8059223, "trades": 117, "taker_buy_base": 2265952.9, "taker_buy_quote": 2831.201724 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.001246, "high": 0.001258, "low": 0.001246, "close": 0.001258, "volume": 3209677.3, "close_time": 1769529599999, "quote_volume": 4010.4865097, "trades": 121, "taker_buy_base": 1295058.7, "taker_buy_quote": 1619.4314934 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.001259, "high": 0.001273, "low": 0.001258, "close": 0.001267, "volume": 6912491.5, "close_time": 1769533199999, "quote_volume": 8754.3779444, "trades": 176, "taker_buy_base": 4199803.9, "taker_buy_quote": 5322.5743237 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.001266, "high": 0.001266, "low": 0.001248, "close": 0.001255, "volume": 8005751.1, "close_time": 1769536799999, "quote_volume": 10044.2347949, "trades": 189, "taker_buy_base": 2809520.9, "taker_buy_quote": 3525.1580849 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.001253, "high": 0.001268, "low": 0.001253, "close": 0.001266, "volume": 4066003.4, "close_time": 1769540399999, "quote_volume": 5133.6791921, "trades": 82, "taker_buy_base": 2875990.9, "taker_buy_quote": 3629.9964824 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.001266, "high": 0.001271, "low": 0.001264, "close": 0.00127, "volume": 3636212.0, "close_time": 1769543999999, "quote_volume": 4605.2141579, "trades": 76, "taker_buy_base": 1764308.0, "taker_buy_quote": 2236.8805409 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.001269, "high": 0.001285, "low": 0.001269, "close": 0.001279, "volume": 9455644.4, "close_time": 1769547599999, "quote_volume": 12089.5782409, "trades": 269, "taker_buy_base": 4994754.0, "taker_buy_quote": 6381.0804009 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.001277, "high": 0.001283, "low": 0.001277, "close": 0.001279, "volume": 3112717.4, "close_time": 1769551199999, "quote_volume": 3982.6329431, "trades": 186, "taker_buy_base": 1720795.3, "taker_buy_quote": 2201.707702 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.001279, "high": 0.001283, "low": 0.001279, "close": 0.001283, "volume": 995257.1, "close_time": 1769554799999, "quote_volume": 1274.7294626, "trades": 28, "taker_buy_base": 602847.9, "taker_buy_quote": 772.204191 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.001283, "high": 0.001286, "low": 0.001281, "close": 0.001282, "volume": 3302135.4, "close_time": 1769558399999, "quote_volume": 4235.907012, "trades": 76, "taker_buy_base": 1843976.7, "taker_buy_quote": 2365.9440229 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001283, "high": 0.001285, "low": 0.00128, "close": 0.001284, "volume": 2708604.3, "close_time": 1769561999999, "quote_volume": 3473.6716209, "trades": 60, "taker_buy_base": 1299905.3, "taker_buy_quote": 1667.5723893 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.001283, "high": 0.001284, "low": 0.001273, "close": 0.001278, "volume": 2830325.2, "close_time": 1769565599999, "quote_volume": 3616.2082673, "trades": 63, "taker_buy_base": 562049.8, "taker_buy_quote": 718.437994 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.001278, "high": 0.001279, "low": 0.001272, "close": 0.001279, "volume": 2983767.7, "close_time": 1769569199999, "quote_volume": 3809.8136357, "trades": 92, "taker_buy_base": 815696.2, "taker_buy_quote": 1041.8415742 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00128, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 2125398.4, "close_time": 1769572799999, "quote_volume": 2717.819294, "trades": 41, "taker_buy_base": 458804.5, "taker_buy_quote": 587.2615203 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001277, "high": 0.001277, "low": 0.001269, "close": 0.001269, "volume": 1270956.7, "close_time": 1769576399999, "quote_volume": 1617.0746138, "trades": 41, "taker_buy_base": 19593.0, "taker_buy_quote": 24.88311 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.00127, "high": 0.001271, "low": 0.001265, "close": 0.001271, "volume": 1040096.4, "close_time": 1769579999999, "quote_volume": 1318.7686706, "trades": 36, "taker_buy_base": 155886.1, "taker_buy_quote": 197.6463872 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.001272, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 3418499.2, "close_time": 1769583599999, "quote_volume": 4349.987324, "trades": 67, "taker_buy_base": 323052.9, "taker_buy_quote": 411.0153889 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.001274, "high": 0.001274, "low": 0.001268, "close": 0.00127, "volume": 1561881.2, "close_time": 1769587199999, "quote_volume": 1983.4838868, "trades": 49, "taker_buy_base": 8758.5, "taker_buy_quote": 11.1488952 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00127, "high": 0.001271, "low": 0.001265, "close": 0.001265, "volume": 1596902.7, "close_time": 1769590799999, "quote_volume": 2023.7596895, "trades": 57, "taker_buy_base": 241738.5, "taker_buy_quote": 306.0915501 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.001264, "high": 0.001279, "low": 0.001264, "close": 0.001275, "volume": 3423065.2, "close_time": 1769594399999, "quote_volume": 4354.9129357, "trades": 110, "taker_buy_base": 2100627.4, "taker_buy_quote": 2670.8882978 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.001276, "high": 0.00128, "low": 0.001272, "close": 0.001272, "volume": 2113929.6, "close_time": 1769597999999, "quote_volume": 2700.0090205, "trades": 35, "taker_buy_base": 1640218.0, "taker_buy_quote": 2095.4526245 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.001273, "high": 0.001276, "low": 0.00127, "close": 0.001276, "volume": 1423002.9, "close_time": 1769601599999, "quote_volume": 1810.4112577, "trades": 41, "taker_buy_base": 997928.2, "taker_buy_quote": 1269.7226952 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001276, "high": 0.001276, "low": 0.001268, "close": 0.001269, "volume": 1875465.1, "close_time": 1769605199999, "quote_volume": 2384.0641853, "trades": 55, "taker_buy_base": 691857.2, "taker_buy_quote": 879.6701705 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.001269, "high": 0.001271, "low": 0.001266, "close": 0.001266, "volume": 2070891.9, "close_time": 1769608799999, "quote_volume": 2628.4902448, "trades": 34, "taker_buy_base": 1801654.2, "taker_buy_quote": 2286.7908564 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.001266, "high": 0.001266, "low": 0.001258, "close": 0.001258, "volume": 656763.4, "close_time": 1769612399999, "quote_volume": 828.0923882, "trades": 22, "taker_buy_base": 204117.6, "taker_buy_quote": 257.468651 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.001257, "high": 0.001259, "low": 0.001253, "close": 0.001254, "volume": 906562.9, "close_time": 1769615999999, "quote_volume": 1137.2128985, "trades": 35, "taker_buy_base": 507391.2, "taker_buy_quote": 636.524875 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001251, "high": 0.001256, "low": 0.00125, "close": 0.00125, "volume": 2473802.3, "close_time": 1769619599999, "quote_volume": 3097.0625584, "trades": 30, "taker_buy_base": 1551534.7, "taker_buy_quote": 1942.1214882 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.00125, "high": 0.001256, "low": 0.001247, "close": 0.001255, "volume": 768085.2, "close_time": 1769623199999, "quote_volume": 960.6222807, "trades": 30, "taker_buy_base": 317728.7, "taker_buy_quote": 397.7133194 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.001254, "high": 0.001256, "low": 0.001248, "close": 0.001249, "volume": 2421696.1, "close_time": 1769626799999, "quote_volume": 3029.7190584, "trades": 74, "taker_buy_base": 1437960.0, "taker_buy_quote": 1799.0591821 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.001251, "high": 0.001254, "low": 0.001248, "close": 0.001254, "volume": 226346.9, "close_time": 1769630399999, "quote_volume": 283.1000327, "trades": 22, "taker_buy_base": 131552.1, "taker_buy_quote": 164.5411737 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001253, "high": 0.001257, "low": 0.001252, "close": 0.001253, "volume": 602304.6, "close_time": 1769633999999, "quote_volume": 755.5793548, "trades": 16, "taker_buy_base": 512546.6, "taker_buy_quote": 642.787522 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00125, "high": 0.001255, "low": 0.001245, "close": 0.001255, "volume": 1847880.8, "close_time": 1769637599999, "quote_volume": 2310.9686064, "trades": 35, "taker_buy_base": 1426452.3, "taker_buy_quote": 1783.5377782 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.001256, "high": 0.001263, "low": 0.001255, "close": 0.001263, "volume": 1581639.4, "close_time": 1769641199999, "quote_volume": 1988.8085838, "trades": 44, "taker_buy_base": 1358404.4, "taker_buy_quote": 1708.1880822 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.001261, "high": 0.001263, "low": 0.00125, "close": 0.001252, "volume": 10723707.8, "close_time": 1769644799999, "quote_volume": 13423.6966079, "trades": 118, "taker_buy_base": 6465416.1, "taker_buy_quote": 8089.5306289 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.001251, "high": 0.001252, "low": 0.001243, "close": 0.001246, "volume": 2461100.6, "close_time": 1769648399999, "quote_volume": 3065.6439744, "trades": 53, "taker_buy_base": 992711.4, "taker_buy_quote": 1237.385495 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.001245, "high": 0.001245, "low": 0.001233, "close": 0.001233, "volume": 2233379.6, "close_time": 1769651999999, "quote_volume": 2765.6221346, "trades": 59, "taker_buy_base": 586401.6, "taker_buy_quote": 726.9294936 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.001233, "high": 0.001233, "low": 0.001209, "close": 0.00121, "volume": 8355748.0, "close_time": 1769655599999, "quote_volume": 10206.1638599, "trades": 215, "taker_buy_base": 2596871.1, "taker_buy_quote": 3170.0632375 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00121, "high": 0.00122, "low": 0.001209, "close": 0.001214, "volume": 2232855.9, "close_time": 1769659199999, "quote_volume": 2712.8333272, "trades": 67, "taker_buy_base": 1192437.1, "taker_buy_quote": 1447.6986549 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.001214, "high": 0.001217, "low": 0.001209, "close": 0.001216, "volume": 2674005.9, "close_time": 1769662799999, "quote_volume": 3239.5417653, "trades": 108, "taker_buy_base": 1709007.2, "taker_buy_quote": 2069.7017291 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.001216, "high": 0.001217, "low": 0.001214, "close": 0.001215, "volume": 1322043.7, "close_time": 1769666399999, "quote_volume": 1607.7384283, "trades": 25, "taker_buy_base": 644283.6, "taker_buy_quote": 783.8340957 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.001216, "high": 0.001223, "low": 0.00121, "close": 0.001222, "volume": 9656037.5, "close_time": 1769669999999, "quote_volume": 11751.3971374, "trades": 202, "taker_buy_base": 4738623.2, "taker_buy_quote": 5772.2313294 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.001223, "high": 0.001232, "low": 0.001223, "close": 0.001227, "volume": 3627897.0, "close_time": 1769673599999, "quote_volume": 4456.2519968, "trades": 84, "taker_buy_base": 2667270.2, "taker_buy_quote": 3275.0183703 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001225, "high": 0.001227, "low": 0.001216, "close": 0.001218, "volume": 1581966.3, "close_time": 1769677199999, "quote_volume": 1931.0668143, "trades": 48, "taker_buy_base": 954607.6, "taker_buy_quote": 1164.873276 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.001218, "high": 0.001238, "low": 0.001217, "close": 0.001231, "volume": 8821767.8, "close_time": 1769680799999, "quote_volume": 10830.7755686, "trades": 170, "taker_buy_base": 6748659.7, "taker_buy_quote": 8287.191842 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.001233, "high": 0.001233, "low": 0.001216, "close": 0.001219, "volume": 9033824.9, "close_time": 1769684399999, "quote_volume": 11059.1767478, "trades": 284, "taker_buy_base": 1761383.0, "taker_buy_quote": 2156.2043509 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.001221, "high": 0.001222, "low": 0.001216, "close": 0.001216, "volume": 1629287.1, "close_time": 1769687999999, "quote_volume": 1987.5152282, "trades": 43, "taker_buy_base": 337904.9, "taker_buy_quote": 412.4115279 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.001217, "high": 0.001217, "low": 0.001209, "close": 0.001211, "volume": 1276638.3, "close_time": 1769691599999, "quote_volume": 1547.2298378, "trades": 33, "taker_buy_base": 486849.3, "taker_buy_quote": 589.8603637 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.001213, "high": 0.001215, "low": 0.001212, "close": 0.001214, "volume": 985633.0, "close_time": 1769695199999, "quote_volume": 1195.9113961, "trades": 33, "taker_buy_base": 363990.9, "taker_buy_quote": 441.86265 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.001214, "high": 0.001217, "low": 0.001193, "close": 0.001193, "volume": 6285700.9, "close_time": 1769698799999, "quote_volume": 7578.2738426, "trades": 141, "taker_buy_base": 2383789.9, "taker_buy_quote": 2871.0104489 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.001192, "high": 0.001192, "low": 0.00116, "close": 0.001186, "volume": 22572189.3, "close_time": 1769702399999, "quote_volume": 26570.2348817, "trades": 501, "taker_buy_base": 9835308.6, "taker_buy_quote": 11598.5053831 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.001186, "high": 0.001196, "low": 0.001175, "close": 0.001196, "volume": 2773657.6, "close_time": 1769705999999, "quote_volume": 3281.5923176, "trades": 90, "taker_buy_base": 667274.3, "taker_buy_quote": 792.6159939 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.001196, "high": 0.001205, "low": 0.001191, "close": 0.001192, "volume": 6352031.5, "close_time": 1769709599999, "quote_volume": 7595.7699129, "trades": 201, "taker_buy_base": 4468088.0, "taker_buy_quote": 5342.7973504 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.001194, "high": 0.001195, "low": 0.001184, "close": 0.001184, "volume": 6951189.1, "close_time": 1769713199999, "quote_volume": 8258.013186, "trades": 180, "taker_buy_base": 1852563.3, "taker_buy_quote": 2200.8742435 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.001182, "high": 0.001194, "low": 0.001181, "close": 0.001192, "volume": 1442626.2, "close_time": 1769716799999, "quote_volume": 1710.8723517, "trades": 47, "taker_buy_base": 788307.9, "taker_buy_quote": 935.448636 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001192, "high": 0.001201, "low": 0.001187, "close": 0.0012, "volume": 1993497.8, "close_time": 1769720399999, "quote_volume": 2374.4311328, "trades": 66, "taker_buy_base": 991341.6, "taker_buy_quote": 1180.8781004 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.001201, "high": 0.001205, "low": 0.001199, "close": 0.001205, "volume": 2282582.9, "close_time": 1769723999999, "quote_volume": 2744.8061233, "trades": 56, "taker_buy_base": 993320.3, "taker_buy_quote": 1194.3732089 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.001205, "high": 0.001214, "low": 0.001204, "close": 0.001209, "volume": 2094558.4, "close_time": 1769727599999, "quote_volume": 2536.0765182, "trades": 38, "taker_buy_base": 1695467.1, "taker_buy_quote": 2053.1309105 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.001208, "high": 0.001214, "low": 0.001207, "close": 0.001214, "volume": 1269615.3, "close_time": 1769731199999, "quote_volume": 1534.3070269, "trades": 21, "taker_buy_base": 270646.7, "taker_buy_quote": 327.6032828 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001214, "high": 0.001216, "low": 0.00121, "close": 0.001215, "volume": 1333432.7, "close_time": 1769734799999, "quote_volume": 1619.6578117, "trades": 36, "taker_buy_base": 436486.9, "taker_buy_quote": 529.999609 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.001214, "high": 0.001219, "low": 0.001179, "close": 0.001199, "volume": 11094906.8, "close_time": 1769738399999, "quote_volume": 13262.2106186, "trades": 272, "taker_buy_base": 4182834.4, "taker_buy_quote": 4995.9900404 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.001197, "high": 0.001199, "low": 0.001178, "close": 0.001188, "volume": 1284215.9, "close_time": 1769741999999, "quote_volume": 1524.5362537, "trades": 53, "taker_buy_base": 534119.5, "taker_buy_quote": 635.7961573 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.001187, "high": 0.001196, "low": 0.001187, "close": 0.001189, "volume": 1462802.6, "close_time": 1769745599999, "quote_volume": 1744.5347058, "trades": 56, "taker_buy_base": 811627.4, "taker_buy_quote": 968.2504002 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001194, "high": 0.001198, "low": 0.001189, "close": 0.001195, "volume": 1190907.7, "close_time": 1769749199999, "quote_volume": 1419.7945785, "trades": 39, "taker_buy_base": 883266.3, "taker_buy_quote": 1052.9703598 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.001195, "high": 0.001196, "low": 0.001191, "close": 0.001192, "volume": 1461364.9, "close_time": 1769752799999, "quote_volume": 1741.717821, "trades": 90, "taker_buy_base": 330807.2, "taker_buy_quote": 394.6304752 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.001192, "high": 0.001192, "low": 0.001178, "close": 0.001183, "volume": 7413999.4, "close_time": 1769756399999, "quote_volume": 8785.2982368, "trades": 119, "taker_buy_base": 2644140.5, "taker_buy_quote": 3136.8201695 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.001187, "high": 0.001195, "low": 0.001182, "close": 0.001189, "volume": 4627780.1, "close_time": 1769759999999, "quote_volume": 5504.226054, "trades": 89, "taker_buy_base": 2693739.1, "taker_buy_quote": 3202.1589721 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.001191, "high": 0.001196, "low": 0.001185, "close": 0.001192, "volume": 3715555.4, "close_time": 1769763599999, "quote_volume": 4424.932698, "trades": 84, "taker_buy_base": 2914779.4, "taker_buy_quote": 3473.2423377 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.00119, "high": 0.001212, "low": 0.001173, "close": 0.001179, "volume": 78981263.0, "close_time": 1769767199999, "quote_volume": 94667.7423145, "trades": 1359, "taker_buy_base": 42079638.2, "taker_buy_quote": 50547.2270448 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00118, "high": 0.001185, "low": 0.001175, "close": 0.001185, "volume": 3630512.9, "close_time": 1769770799999, "quote_volume": 4277.4939933, "trades": 111, "taker_buy_base": 1027653.7, "taker_buy_quote": 1212.5830254 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.001186, "high": 0.001199, "low": 0.001186, "close": 0.001197, "volume": 2215135.4, "close_time": 1769774399999, "quote_volume": 2643.4841781, "trades": 124, "taker_buy_base": 1560035.1, "taker_buy_quote": 1863.3475906 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.001198, "high": 0.001202, "low": 0.001187, "close": 0.001187, "volume": 3850301.7, "close_time": 1769777999999, "quote_volume": 4606.7800743, "trades": 99, "taker_buy_base": 1915869.8, "taker_buy_quote": 2298.5886063 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.001187, "high": 0.001191, "low": 0.001177, "close": 0.001182, "volume": 7460069.6, "close_time": 1769781599999, "quote_volume": 8830.287967, "trades": 260, "taker_buy_base": 3031537.5, "taker_buy_quote": 3588.8544673 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.001182, "high": 0.001203, "low": 0.001182, "close": 0.001196, "volume": 11995279.3, "close_time": 1769785199999, "quote_volume": 14351.7261774, "trades": 225, "taker_buy_base": 6417505.6, "taker_buy_quote": 7679.35487 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.001198, "high": 0.001208, "low": 0.001193, "close": 0.001203, "volume": 12707168.5, "close_time": 1769788799999, "quote_volume": 15265.8764358, "trades": 150, "taker_buy_base": 5454409.7, "taker_buy_quote": 6561.8452961 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001203, "high": 0.00121, "low": 0.001198, "close": 0.001204, "volume": 9128374.7, "close_time": 1769792399999, "quote_volume": 10985.3677024, "trades": 143, "taker_buy_base": 6818132.5, "taker_buy_quote": 8203.8899632 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.001204, "high": 0.001206, "low": 0.001196, "close": 0.001197, "volume": 3360972.7, "close_time": 1769795999999, "quote_volume": 4033.8493148, "trades": 87, "taker_buy_base": 2170179.6, "taker_buy_quote": 2607.1416837 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.001198, "high": 0.001211, "low": 0.00118, "close": 0.001209, "volume": 20928092.7, "close_time": 1769799599999, "quote_volume": 24892.1001113, "trades": 217, "taker_buy_base": 16102236.9, "taker_buy_quote": 19116.9969 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.001211, "high": 0.001212, "low": 0.001207, "close": 0.00121, "volume": 2502099.4, "close_time": 1769803199999, "quote_volume": 3028.8359476, "trades": 66, "taker_buy_base": 1794752.8, "taker_buy_quote": 2172.6812753 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.001208, "high": 0.001209, "low": 0.001187, "close": 0.001191, "volume": 4842370.2, "close_time": 1769806799999, "quote_volume": 5787.0327282, "trades": 95, "taker_buy_base": 1197164.6, "taker_buy_quote": 1433.4582139 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00119, "high": 0.001202, "low": 0.00119, "close": 0.001202, "volume": 2789340.9, "close_time": 1769810399999, "quote_volume": 3340.3630969, "trades": 55, "taker_buy_base": 1123607.5, "taker_buy_quote": 1345.7964818 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.001202, "high": 0.001202, "low": 0.001191, "close": 0.001199, "volume": 2214582.7, "close_time": 1769813999999, "quote_volume": 2647.1407769, "trades": 30, "taker_buy_base": 642781.8, "taker_buy_quote": 769.5749609 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.001201, "high": 0.001201, "low": 0.001193, "close": 0.001198, "volume": 2077949.4, "close_time": 1769817599999, "quote_volume": 2485.0776602, "trades": 87, "taker_buy_base": 1291390.5, "taker_buy_quote": 1544.2403958 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001199, "high": 0.0012, "low": 0.001191, "close": 0.001191, "volume": 2110084.5, "close_time": 1769821199999, "quote_volume": 2523.9341855, "trades": 31, "taker_buy_base": 622784.1, "taker_buy_quote": 743.9585873 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.001191, "high": 0.001196, "low": 0.001189, "close": 0.00119, "volume": 1092805.6, "close_time": 1769824799999, "quote_volume": 1303.2106585, "trades": 26, "taker_buy_base": 471206.4, "taker_buy_quote": 562.0740188 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.001189, "high": 0.001191, "low": 0.001186, "close": 0.001191, "volume": 1100889.0, "close_time": 1769828399999, "quote_volume": 1308.9931571, "trades": 32, "taker_buy_base": 725385.0, "taker_buy_quote": 862.2178347 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.001191, "high": 0.001192, "low": 0.001189, "close": 0.001189, "volume": 960482.0, "close_time": 1769831999999, "quote_volume": 1144.760877, "trades": 11, "taker_buy_base": 105804.2, "taker_buy_quote": 126.0965381 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00119, "high": 0.001192, "low": 0.001185, "close": 0.001187, "volume": 1051554.1, "close_time": 1769835599999, "quote_volume": 1248.8718613, "trades": 21, "taker_buy_base": 337239.4, "taker_buy_quote": 400.9662435 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.001187, "high": 0.001195, "low": 0.001186, "close": 0.001195, "volume": 842400.1, "close_time": 1769839199999, "quote_volume": 1002.7515669, "trades": 25, "taker_buy_base": 589776.5, "taker_buy_quote": 701.8081569 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.001194, "high": 0.001194, "low": 0.001181, "close": 0.001183, "volume": 2907557.7, "close_time": 1769842799999, "quote_volume": 3443.2566844, "trades": 46, "taker_buy_base": 1203808.8, "taker_buy_quote": 1423.676993 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.001184, "high": 0.001184, "low": 0.001174, "close": 0.00118, "volume": 1632204.9, "close_time": 1769846399999, "quote_volume": 1924.561887, "trades": 55, "taker_buy_base": 722493.8, "taker_buy_quote": 852.4960411 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001182, "high": 0.001182, "low": 0.001159, "close": 0.001167, "volume": 12152882.3, "close_time": 1769849999999, "quote_volume": 14155.2906998, "trades": 172, "taker_buy_base": 8167061.6, "taker_buy_quote": 9502.3821932 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.001167, "high": 0.001171, "low": 0.001165, "close": 0.001168, "volume": 2648331.8, "close_time": 1769853599999, "quote_volume": 3094.7888698, "trades": 37, "taker_buy_base": 696031.2, "taker_buy_quote": 813.1882469 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.001167, "high": 0.001169, "low": 0.001162, "close": 0.001165, "volume": 792668.3, "close_time": 1769857199999, "quote_volume": 924.4086112, "trades": 30, "taker_buy_base": 480584.8, "taker_buy_quote": 560.893385 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.001164, "high": 0.001167, "low": 0.001162, "close": 0.001164, "volume": 822952.5, "close_time": 1769860799999, "quote_volume": 958.361418, "trades": 20, "taker_buy_base": 330642.0, "taker_buy_quote": 385.0379682 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001164, "high": 0.001166, "low": 0.001161, "close": 0.001164, "volume": 1907069.2, "close_time": 1769864399999, "quote_volume": 2219.9971445, "trades": 39, "taker_buy_base": 969696.5, "taker_buy_quote": 1128.8848374 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.001165, "high": 0.001165, "low": 0.001155, "close": 0.001159, "volume": 2127754.0, "close_time": 1769867999999, "quote_volume": 2469.6766309, "trades": 43, "taker_buy_base": 509845.9, "taker_buy_quote": 590.8010014 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.001158, "high": 0.00116, "low": 0.001094, "close": 0.001107, "volume": 30354877.5, "close_time": 1769871599999, "quote_volume": 33979.3850871, "trades": 620, "taker_buy_base": 13412501.6, "taker_buy_quote": 15032.1437692 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.001113, "high": 0.001126, "low": 0.001111, "close": 0.001116, "volume": 18795454.5, "close_time": 1769875199999, "quote_volume": 20972.4859137, "trades": 418, "taker_buy_base": 11797185.9, "taker_buy_quote": 13164.3160117 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001113, "high": 0.001148, "low": 0.001103, "close": 0.001106, "volume": 60580402.7, "close_time": 1769878799999, "quote_volume": 68154.9763475, "trades": 960, "taker_buy_base": 40734915.3, "taker_buy_quote": 45861.3164199 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.001107, "high": 0.001108, "low": 0.001032, "close": 0.001071, "volume": 44804140.6, "close_time": 1769882399999, "quote_volume": 47908.3971876, "trades": 1142, "taker_buy_base": 19498106.2, "taker_buy_quote": 20850.22438 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.001072, "high": 0.001076, "low": 0.001011, "close": 0.001058, "volume": 42997731.4, "close_time": 1769885999999, "quote_volume": 44953.4134573, "trades": 1114, "taker_buy_base": 14286359.8, "taker_buy_quote": 14910.7618146 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.001065, "high": 0.001079, "low": 0.001057, "close": 0.001067, "volume": 13591866.6, "close_time": 1769889599999, "quote_volume": 14493.8039521, "trades": 440, "taker_buy_base": 4573942.9, "taker_buy_quote": 4870.6750378 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001067, "high": 0.001077, "low": 0.001061, "close": 0.001077, "volume": 4779372.6, "close_time": 1769893199999, "quote_volume": 5095.2402383, "trades": 86, "taker_buy_base": 2500821.9, "taker_buy_quote": 2670.5752127 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.001078, "high": 0.001102, "low": 0.001075, "close": 0.001102, "volume": 10369217.4, "close_time": 1769896799999, "quote_volume": 11335.9590271, "trades": 156, "taker_buy_base": 6023638.0, "taker_buy_quote": 6584.3585381 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.001102, "high": 0.001102, "low": 0.001093, "close": 0.001097, "volume": 2774750.4, "close_time": 1769900399999, "quote_volume": 3045.2364121, "trades": 45, "taker_buy_base": 1993051.7, "taker_buy_quote": 2188.5914605 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.001097, "high": 0.001118, "low": 0.001097, "close": 0.001118, "volume": 3882391.0, "close_time": 1769903999999, "quote_volume": 4315.0936428, "trades": 67, "taker_buy_base": 2266572.4, "taker_buy_quote": 2517.1757466 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001119, "high": 0.001129, "low": 0.001116, "close": 0.001124, "volume": 3730452.8, "close_time": 1769907599999, "quote_volume": 4189.4701746, "trades": 62, "taker_buy_base": 1747845.1, "taker_buy_quote": 1962.9485763 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.001125, "high": 0.001125, "low": 0.00111, "close": 0.001122, "volume": 7822058.7, "close_time": 1769911199999, "quote_volume": 8732.0285829, "trades": 124, "taker_buy_base": 5501354.2, "taker_buy_quote": 6142.9798736 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.001122, "high": 0.001133, "low": 0.001121, "close": 0.001129, "volume": 2174272.9, "close_time": 1769914799999, "quote_volume": 2452.5400291, "trades": 42, "taker_buy_base": 603657.9, "taker_buy_quote": 679.3143957 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.001126, "high": 0.00113, "low": 0.001125, "close": 0.00113, "volume": 4561551.6, "close_time": 1769918399999, "quote_volume": 5142.2935339, "trades": 87, "taker_buy_base": 2573877.1, "taker_buy_quote": 2900.6293939 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00113, "high": 0.00114, "low": 0.001129, "close": 0.00114, "volume": 4146885.1, "close_time": 1769921999999, "quote_volume": 4699.4016093, "trades": 86, "taker_buy_base": 1961113.4, "taker_buy_quote": 2224.4120776 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00114, "high": 0.001143, "low": 0.001132, "close": 0.001133, "volume": 3399279.2, "close_time": 1769925599999, "quote_volume": 3865.4256105, "trades": 50, "taker_buy_base": 898676.5, "taker_buy_quote": 1022.0960103 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.001135, "high": 0.001141, "low": 0.001132, "close": 0.001133, "volume": 958155.3, "close_time": 1769929199999, "quote_volume": 1087.7357672, "trades": 34, "taker_buy_base": 211034.4, "taker_buy_quote": 240.2138567 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.001133, "high": 0.001143, "low": 0.001129, "close": 0.001139, "volume": 3823938.8, "close_time": 1769932799999, "quote_volume": 4341.0269025, "trades": 58, "taker_buy_base": 2510611.7, "taker_buy_quote": 2854.5146986 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001134, "high": 0.001143, "low": 0.001133, "close": 0.001137, "volume": 1864129.2, "close_time": 1769936399999, "quote_volume": 2126.0162749, "trades": 34, "taker_buy_base": 1027574.7, "taker_buy_quote": 1173.0002162 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.001138, "high": 0.001143, "low": 0.001129, "close": 0.001143, "volume": 2751114.7, "close_time": 1769939999999, "quote_volume": 3122.7501589, "trades": 38, "taker_buy_base": 1264774.4, "taker_buy_quote": 1440.3415748 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.001141, "high": 0.001143, "low": 0.001122, "close": 0.001122, "volume": 3942001.0, "close_time": 1769943599999, "quote_volume": 4451.5317572, "trades": 58, "taker_buy_base": 2476659.1, "taker_buy_quote": 2795.5320857 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.001123, "high": 0.001132, "low": 0.001123, "close": 0.001128, "volume": 1435588.1, "close_time": 1769947199999, "quote_volume": 1619.3243737, "trades": 33, "taker_buy_base": 784865.6, "taker_buy_quote": 885.5059958 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001128, "high": 0.001128, "low": 0.001121, "close": 0.001126, "volume": 836521.7, "close_time": 1769950799999, "quote_volume": 941.3041885, "trades": 26, "taker_buy_base": 307948.3, "taker_buy_quote": 346.8091512 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.001129, "high": 0.001132, "low": 0.001121, "close": 0.001122, "volume": 7177825.0, "close_time": 1769954399999, "quote_volume": 8093.2840242, "trades": 148, "taker_buy_base": 2003646.7, "taker_buy_quote": 2261.209712 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.001124, "high": 0.001126, "low": 0.001106, "close": 0.001116, "volume": 4528798.7, "close_time": 1769957999999, "quote_volume": 5060.8971642, "trades": 73, "taker_buy_base": 1423751.5, "taker_buy_quote": 1591.5060799 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.001116, "high": 0.001116, "low": 0.001093, "close": 0.001103, "volume": 3607003.0, "close_time": 1769961599999, "quote_volume": 3979.7831512, "trades": 76, "taker_buy_base": 1357308.3, "taker_buy_quote": 1496.9411055 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001101, "high": 0.001113, "low": 0.001096, "close": 0.001104, "volume": 6212506.8, "close_time": 1769965199999, "quote_volume": 6857.8518561, "trades": 90, "taker_buy_base": 2915046.4, "taker_buy_quote": 3217.3357683 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.001104, "high": 0.001106, "low": 0.001097, "close": 0.001099, "volume": 6314335.5, "close_time": 1769968799999, "quote_volume": 6961.2087689, "trades": 83, "taker_buy_base": 2896417.9, "taker_buy_quote": 3189.9529265 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.001103, "high": 0.00112, "low": 0.001103, "close": 0.001112, "volume": 4768258.3, "close_time": 1769972399999, "quote_volume": 5303.3212693, "trades": 98, "taker_buy_base": 3005281.4, "taker_buy_quote": 3342.4624619 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.001111, "high": 0.001114, "low": 0.001103, "close": 0.001104, "volume": 2310573.5, "close_time": 1769975999999, "quote_volume": 2560.8089463, "trades": 38, "taker_buy_base": 854201.6, "taker_buy_quote": 947.0405019 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001103, "high": 0.001112, "low": 0.001099, "close": 0.00111, "volume": 2371621.3, "close_time": 1769979599999, "quote_volume": 2629.3564445, "trades": 37, "taker_buy_base": 1513844.4, "taker_buy_quote": 1678.5040035 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.001105, "high": 0.001105, "low": 0.001098, "close": 0.001098, "volume": 1537312.2, "close_time": 1769983199999, "quote_volume": 1694.4902684, "trades": 20, "taker_buy_base": 777658.1, "taker_buy_quote": 857.5362192 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.001098, "high": 0.001113, "low": 0.001098, "close": 0.001105, "volume": 4421524.6, "close_time": 1769986799999, "quote_volume": 4901.2932249, "trades": 59, "taker_buy_base": 1352577.4, "taker_buy_quote": 1494.9306077 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0011, "high": 0.00111, "low": 0.001082, "close": 0.001096, "volume": 15690088.7, "close_time": 1769990399999, "quote_volume": 17175.722826, "trades": 237, "taker_buy_base": 9776697.6, "taker_buy_quote": 10697.9737386 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001098, "high": 0.001119, "low": 0.001093, "close": 0.001111, "volume": 3469146.6, "close_time": 1769993999999, "quote_volume": 3845.8000599, "trades": 74, "taker_buy_base": 1387173.6, "taker_buy_quote": 1532.5710268 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.001111, "high": 0.001118, "low": 0.001097, "close": 0.001114, "volume": 2756766.4, "close_time": 1769997599999, "quote_volume": 3060.2237498, "trades": 55, "taker_buy_base": 1062104.0, "taker_buy_quote": 1179.1140079 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.001115, "high": 0.001115, "low": 0.001106, "close": 0.001107, "volume": 2135599.0, "close_time": 1770001199999, "quote_volume": 2370.3369053, "trades": 60, "taker_buy_base": 1406364.2, "taker_buy_quote": 1561.3607615 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.001107, "high": 0.001107, "low": 0.001074, "close": 0.001102, "volume": 28130252.7, "close_time": 1770004799999, "quote_volume": 30839.7303863, "trades": 340, "taker_buy_base": 13344799.2, "taker_buy_quote": 14627.4286829 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001103, "high": 0.001109, "low": 0.001087, "close": 0.001097, "volume": 9940447.6, "close_time": 1770008399999, "quote_volume": 10934.1976095, "trades": 229, "taker_buy_base": 3647841.1, "taker_buy_quote": 4013.9221822 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.001097, "high": 0.001097, "low": 0.001075, "close": 0.001082, "volume": 3544853.7, "close_time": 1770011999999, "quote_volume": 3846.3359727, "trades": 73, "taker_buy_base": 2066052.9, "taker_buy_quote": 2245.181643 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00108, "high": 0.001106, "low": 0.001072, "close": 0.001095, "volume": 30316167.2, "close_time": 1770015599999, "quote_volume": 33104.3247804, "trades": 519, "taker_buy_base": 14710604.7, "taker_buy_quote": 16068.5408312 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.001096, "high": 0.001103, "low": 0.00109, "close": 0.0011, "volume": 2429841.2, "close_time": 1770019199999, "quote_volume": 2667.5286982, "trades": 74, "taker_buy_base": 1443184.4, "taker_buy_quote": 1585.1539597 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001101, "high": 0.001108, "low": 0.001101, "close": 0.001105, "volume": 2279481.2, "close_time": 1770022799999, "quote_volume": 2516.3273943, "trades": 101, "taker_buy_base": 1516947.3, "taker_buy_quote": 1674.5816975 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.001105, "high": 0.001117, "low": 0.001094, "close": 0.001111, "volume": 6108112.8, "close_time": 1770026399999, "quote_volume": 6772.8937958, "trades": 113, "taker_buy_base": 4229389.1, "taker_buy_quote": 4688.9787627 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.001111, "high": 0.001115, "low": 0.001107, "close": 0.001107, "volume": 1313979.6, "close_time": 1770029999999, "quote_volume": 1458.4849991, "trades": 41, "taker_buy_base": 364606.1, "taker_buy_quote": 405.3429496 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.001113, "high": 0.001113, "low": 0.001104, "close": 0.001105, "volume": 3461931.1, "close_time": 1770033599999, "quote_volume": 3833.3147023, "trades": 61, "taker_buy_base": 1041882.0, "taker_buy_quote": 1154.9462509 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001106, "high": 0.001116, "low": 0.001106, "close": 0.001114, "volume": 2400994.7, "close_time": 1770037199999, "quote_volume": 2667.0306319, "trades": 54, "taker_buy_base": 844361.8, "taker_buy_quote": 939.1954756 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.001114, "high": 0.001118, "low": 0.00111, "close": 0.001118, "volume": 2178641.2, "close_time": 1770040799999, "quote_volume": 2423.0709614, "trades": 57, "taker_buy_base": 1422940.8, "taker_buy_quote": 1583.1545351 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.001115, "high": 0.001125, "low": 0.001108, "close": 0.001117, "volume": 7847760.9, "close_time": 1770044399999, "quote_volume": 8770.3356025, "trades": 179, "taker_buy_base": 3610130.2, "taker_buy_quote": 4038.4257037 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.001118, "high": 0.001133, "low": 0.001118, "close": 0.001129, "volume": 8589135.3, "close_time": 1770047999999, "quote_volume": 9672.288457, "trades": 148, "taker_buy_base": 6922695.8, "taker_buy_quote": 7801.1325497 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001129, "high": 0.001134, "low": 0.001125, "close": 0.001126, "volume": 4200501.3, "close_time": 1770051599999, "quote_volume": 4747.0387698, "trades": 116, "taker_buy_base": 2015103.3, "taker_buy_quote": 2277.8427479 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.001126, "high": 0.001144, "low": 0.001126, "close": 0.001127, "volume": 12835511.5, "close_time": 1770055199999, "quote_volume": 14554.6657967, "trades": 205, "taker_buy_base": 9686545.4, "taker_buy_quote": 10990.9222426 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.001127, "high": 0.00113, "low": 0.001124, "close": 0.001128, "volume": 4673594.6, "close_time": 1770058799999, "quote_volume": 5266.1498421, "trades": 131, "taker_buy_base": 2301562.7, "taker_buy_quote": 2595.0488517 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.001128, "high": 0.001129, "low": 0.001123, "close": 0.001123, "volume": 4166344.8, "close_time": 1770062399999, "quote_volume": 4688.8997834, "trades": 95, "taker_buy_base": 1964809.2, "taker_buy_quote": 2213.691054 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001122, "high": 0.001129, "low": 0.00112, "close": 0.001121, "volume": 3287072.4, "close_time": 1770065999999, "quote_volume": 3698.1473248, "trades": 88, "taker_buy_base": 2266134.5, "taker_buy_quote": 2550.1865721 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.001123, "high": 0.001132, "low": 0.001123, "close": 0.001131, "volume": 3818818.2, "close_time": 1770069599999, "quote_volume": 4313.656022, "trades": 76, "taker_buy_base": 2506273.4, "taker_buy_quote": 2830.6324908 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.001132, "high": 0.001136, "low": 0.001129, "close": 0.001136, "volume": 3224704.3, "close_time": 1770073199999, "quote_volume": 3648.977655, "trades": 66, "taker_buy_base": 2494136.5, "taker_buy_quote": 2822.7916977 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.001136, "high": 0.001138, "low": 0.001134, "close": 0.001135, "volume": 2388980.3, "close_time": 1770076799999, "quote_volume": 2714.3943193, "trades": 49, "taker_buy_base": 1803687.7, "taker_buy_quote": 2049.8186067 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001137, "high": 0.001141, "low": 0.001133, "close": 0.001141, "volume": 2866772.6, "close_time": 1770080399999, "quote_volume": 3262.2378746, "trades": 65, "taker_buy_base": 1708843.7, "taker_buy_quote": 1944.3389114 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.00114, "high": 0.001142, "low": 0.001133, "close": 0.001134, "volume": 1673111.2, "close_time": 1770083999999, "quote_volume": 1898.5747573, "trades": 24, "taker_buy_base": 984435.4, "taker_buy_quote": 1116.4385961 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.001135, "high": 0.001135, "low": 0.001121, "close": 0.001121, "volume": 4093809.5, "close_time": 1770087599999, "quote_volume": 4621.6486234, "trades": 48, "taker_buy_base": 1337642.4, "taker_buy_quote": 1510.5399939 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.001121, "high": 0.001138, "low": 0.00112, "close": 0.001137, "volume": 2134778.7, "close_time": 1770091199999, "quote_volume": 2405.9778492, "trades": 34, "taker_buy_base": 1469378.6, "taker_buy_quote": 1657.0130029 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001137, "high": 0.001143, "low": 0.001133, "close": 0.001141, "volume": 746943.3, "close_time": 1770094799999, "quote_volume": 851.2933698, "trades": 18, "taker_buy_base": 547358.4, "taker_buy_quote": 623.8736116 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.001142, "high": 0.001142, "low": 0.001137, "close": 0.00114, "volume": 772916.3, "close_time": 1770098399999, "quote_volume": 881.0756873, "trades": 15, "taker_buy_base": 349367.0, "taker_buy_quote": 398.3460344 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.001139, "high": 0.001147, "low": 0.001134, "close": 0.001145, "volume": 3181159.2, "close_time": 1770101999999, "quote_volume": 3630.2943562, "trades": 40, "taker_buy_base": 1934089.8, "taker_buy_quote": 2211.2630918 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.001145, "high": 0.001145, "low": 0.00114, "close": 0.001143, "volume": 3412069.0, "close_time": 1770105599999, "quote_volume": 3898.7884214, "trades": 201, "taker_buy_base": 1290792.0, "taker_buy_quote": 1475.1700475 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001143, "high": 0.001146, "low": 0.001139, "close": 0.001139, "volume": 376546.9, "close_time": 1770109199999, "quote_volume": 430.652423, "trades": 11, "taker_buy_base": 243429.8, "taker_buy_quote": 278.3463877 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.001139, "high": 0.001141, "low": 0.001123, "close": 0.00113, "volume": 17247958.1, "close_time": 1770112799999, "quote_volume": 19503.6876619, "trades": 170, "taker_buy_base": 6106187.1, "taker_buy_quote": 6889.3785935 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00113, "high": 0.001132, "low": 0.001128, "close": 0.001129, "volume": 1247240.5, "close_time": 1770116399999, "quote_volume": 1409.3537514, "trades": 24, "taker_buy_base": 490900.7, "taker_buy_quote": 554.443116 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00113, "high": 0.001131, "low": 0.001127, "close": 0.001129, "volume": 4057392.7, "close_time": 1770119999999, "quote_volume": 4584.0759301, "trades": 47, "taker_buy_base": 2165007.9, "taker_buy_quote": 2447.6188979 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00113, "high": 0.001144, "low": 0.00113, "close": 0.001143, "volume": 2346432.1, "close_time": 1770123599999, "quote_volume": 2665.1264269, "trades": 39, "taker_buy_base": 2090608.3, "taker_buy_quote": 2374.6270187 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.001144, "high": 0.001144, "low": 0.001137, "close": 0.001139, "volume": 1123480.4, "close_time": 1770127199999, "quote_volume": 1280.2855055, "trades": 23, "taker_buy_base": 212864.6, "taker_buy_quote": 242.553072 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.001144, "high": 0.001145, "low": 0.001126, "close": 0.001126, "volume": 5518369.8, "close_time": 1770130799999, "quote_volume": 6285.2605589, "trades": 92, "taker_buy_base": 2796930.1, "taker_buy_quote": 3183.4574379 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.001125, "high": 0.001146, "low": 0.001118, "close": 0.001143, "volume": 16092965.0, "close_time": 1770134399999, "quote_volume": 18189.1409425, "trades": 282, "taker_buy_base": 9085864.3, "taker_buy_quote": 10263.5925326 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001143, "high": 0.001143, "low": 0.001119, "close": 0.001123, "volume": 7190407.6, "close_time": 1770137999999, "quote_volume": 8123.70521, "trades": 194, "taker_buy_base": 2523029.7, "taker_buy_quote": 2845.5469063 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.001123, "high": 0.001124, "low": 0.0011, "close": 0.0011, "volume": 5564412.4, "close_time": 1770141599999, "quote_volume": 6191.9528223, "trades": 142, "taker_buy_base": 2063974.9, "taker_buy_quote": 2292.585653 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.001101, "high": 0.001104, "low": 0.001077, "close": 0.001077, "volume": 16643814.3, "close_time": 1770145199999, "quote_volume": 18124.4289161, "trades": 335, "taker_buy_base": 7272240.7, "taker_buy_quote": 7919.6478598 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.001078, "high": 0.001115, "low": 0.001078, "close": 0.001112, "volume": 13890112.9, "close_time": 1770148799999, "quote_volume": 15343.744315, "trades": 413, "taker_buy_base": 6517337.1, "taker_buy_quote": 7209.6141436 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001112, "high": 0.001148, "low": 0.001099, "close": 0.001135, "volume": 27461301.8, "close_time": 1770152399999, "quote_volume": 31076.4311076, "trades": 471, "taker_buy_base": 17795951.3, "taker_buy_quote": 20190.8102959 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.001137, "high": 0.001144, "low": 0.001127, "close": 0.001127, "volume": 4204736.1, "close_time": 1770155999999, "quote_volume": 4766.8545784, "trades": 74, "taker_buy_base": 1899299.8, "taker_buy_quote": 2152.5634336 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.001127, "high": 0.001127, "low": 0.001113, "close": 0.001116, "volume": 4710818.5, "close_time": 1770159599999, "quote_volume": 5279.7423291, "trades": 159, "taker_buy_base": 2004254.1, "taker_buy_quote": 2248.297047 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.001115, "high": 0.001117, "low": 0.001107, "close": 0.001111, "volume": 4841104.4, "close_time": 1770163199999, "quote_volume": 5388.3325024, "trades": 164, "taker_buy_base": 2118191.7, "taker_buy_quote": 2357.9171628 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00111, "high": 0.001117, "low": 0.001108, "close": 0.001114, "volume": 3662603.0, "close_time": 1770166799999, "quote_volume": 4073.7028312, "trades": 192, "taker_buy_base": 703415.3, "taker_buy_quote": 783.1151031 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.001114, "high": 0.001125, "low": 0.001114, "close": 0.001119, "volume": 3529871.5, "close_time": 1770170399999, "quote_volume": 3953.1897514, "trades": 115, "taker_buy_base": 743907.3, "taker_buy_quote": 833.03296 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.001118, "high": 0.001121, "low": 0.001115, "close": 0.001116, "volume": 2746300.5, "close_time": 1770173999999, "quote_volume": 3072.0800556, "trades": 102, "taker_buy_base": 1636406.6, "taker_buy_quote": 1830.7565117 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.001121, "high": 0.001131, "low": 0.001121, "close": 0.00113, "volume": 1946911.7, "close_time": 1770177599999, "quote_volume": 2191.8432718, "trades": 101, "taker_buy_base": 681474.0, "taker_buy_quote": 767.7014716 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.001129, "high": 0.001129, "low": 0.001124, "close": 0.001124, "volume": 433971.0, "close_time": 1770181199999, "quote_volume": 489.073947, "trades": 11, "taker_buy_base": 80783.4, "taker_buy_quote": 91.0129991 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.001127, "high": 0.001129, "low": 0.001122, "close": 0.001124, "volume": 519813.6, "close_time": 1770184799999, "quote_volume": 585.6432343, "trades": 21, "taker_buy_base": 347366.5, "taker_buy_quote": 391.5732779 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.001124, "high": 0.001128, "low": 0.001122, "close": 0.001128, "volume": 9010689.0, "close_time": 1770188399999, "quote_volume": 10134.8400019, "trades": 241, "taker_buy_base": 6029863.5, "taker_buy_quote": 6779.4472068 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.001129, "high": 0.001129, "low": 0.001127, "close": 0.001129, "volume": 1646404.8, "close_time": 1770191999999, "quote_volume": 1857.3950502, "trades": 28, "taker_buy_base": 511233.2, "taker_buy_quote": 576.8785328 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001128, "high": 0.00114, "low": 0.001124, "close": 0.00113, "volume": 8932223.6, "close_time": 1770195599999, "quote_volume": 10121.7743496, "trades": 190, "taker_buy_base": 5752616.6, "taker_buy_quote": 6517.7006878 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.001129, "high": 0.001129, "low": 0.00112, "close": 0.001122, "volume": 5760651.7, "close_time": 1770199199999, "quote_volume": 6479.5718469, "trades": 110, "taker_buy_base": 1974626.7, "taker_buy_quote": 2220.196474 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.001121, "high": 0.001123, "low": 0.001121, "close": 0.001121, "volume": 360429.3, "close_time": 1770202799999, "quote_volume": 404.4844052, "trades": 10, "taker_buy_base": 141687.4, "taker_buy_quote": 159.0080487 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.001121, "high": 0.001122, "low": 0.001109, "close": 0.00112, "volume": 3098210.0, "close_time": 1770206399999, "quote_volume": 3454.5255135, "trades": 74, "taker_buy_base": 1992902.4, "taker_buy_quote": 2222.2792815 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001119, "high": 0.001121, "low": 0.001114, "close": 0.001118, "volume": 1868076.3, "close_time": 1770209999999, "quote_volume": 2086.1729396, "trades": 36, "taker_buy_base": 1531435.6, "taker_buy_quote": 1709.73334 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.001117, "high": 0.001117, "low": 0.0011, "close": 0.0011, "volume": 449321.0, "close_time": 1770213599999, "quote_volume": 497.3283521, "trades": 20, "taker_buy_base": 263189.5, "taker_buy_quote": 291.4641897 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0011, "high": 0.001108, "low": 0.001091, "close": 0.001094, "volume": 11213712.0, "close_time": 1770217199999, "quote_volume": 12349.1938673, "trades": 221, "taker_buy_base": 4177198.8, "taker_buy_quote": 4594.9562877 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.001092, "high": 0.001105, "low": 0.001082, "close": 0.001095, "volume": 6207235.3, "close_time": 1770220799999, "quote_volume": 6790.5194807, "trades": 181, "taker_buy_base": 3773777.4, "taker_buy_quote": 4127.5915368 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001089, "high": 0.001098, "low": 0.00108, "close": 0.001089, "volume": 6069805.7, "close_time": 1770224399999, "quote_volume": 6597.6920924, "trades": 107, "taker_buy_base": 1255154.9, "taker_buy_quote": 1365.7212534 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00109, "high": 0.001092, "low": 0.001075, "close": 0.001086, "volume": 6305855.4, "close_time": 1770227999999, "quote_volume": 6830.8059728, "trades": 212, "taker_buy_base": 2949160.1, "taker_buy_quote": 3192.9523657 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.001084, "high": 0.001106, "low": 0.001076, "close": 0.001096, "volume": 9310246.1, "close_time": 1770231599999, "quote_volume": 10186.4034598, "trades": 294, "taker_buy_base": 4236624.1, "taker_buy_quote": 4643.5860214 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.001097, "high": 0.001115, "low": 0.001095, "close": 0.001113, "volume": 8423756.5, "close_time": 1770235199999, "quote_volume": 9306.8889459, "trades": 331, "taker_buy_base": 4839367.3, "taker_buy_quote": 5345.5997918 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001115, "high": 0.001116, "low": 0.001106, "close": 0.001108, "volume": 3415720.5, "close_time": 1770238799999, "quote_volume": 3788.3367756, "trades": 115, "taker_buy_base": 1629867.9, "taker_buy_quote": 1807.8652892 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.001108, "high": 0.001111, "low": 0.001098, "close": 0.001102, "volume": 3068456.7, "close_time": 1770242399999, "quote_volume": 3388.8776336, "trades": 122, "taker_buy_base": 971757.2, "taker_buy_quote": 1072.5992081 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.001102, "high": 0.001116, "low": 0.001088, "close": 0.001097, "volume": 6101980.6, "close_time": 1770245999999, "quote_volume": 6697.2282833, "trades": 343, "taker_buy_base": 3664907.8, "taker_buy_quote": 4012.8763325 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.001097, "high": 0.001116, "low": 0.001096, "close": 0.001108, "volume": 7480613.2, "close_time": 1770249599999, "quote_volume": 8300.509382, "trades": 410, "taker_buy_base": 2381063.0, "taker_buy_quote": 2634.2247049 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001108, "high": 0.001114, "low": 0.001104, "close": 0.001109, "volume": 730919.8, "close_time": 1770253199999, "quote_volume": 810.8973681, "trades": 33, "taker_buy_base": 509158.5, "taker_buy_quote": 565.2002041 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.001108, "high": 0.001115, "low": 0.0011, "close": 0.001103, "volume": 8131686.2, "close_time": 1770256799999, "quote_volume": 8984.9967557, "trades": 142, "taker_buy_base": 2326675.4, "taker_buy_quote": 2569.208257 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.001106, "high": 0.001109, "low": 0.001093, "close": 0.001093, "volume": 3774536.8, "close_time": 1770260399999, "quote_volume": 4159.8338635, "trades": 113, "taker_buy_base": 2604059.8, "taker_buy_quote": 2870.7145061 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.001094, "high": 0.001099, "low": 0.00109, "close": 0.00109, "volume": 2538763.2, "close_time": 1770263999999, "quote_volume": 2775.6036327, "trades": 132, "taker_buy_base": 1838376.9, "taker_buy_quote": 2008.5718578 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001091, "high": 0.001093, "low": 0.001084, "close": 0.001084, "volume": 2378982.2, "close_time": 1770267599999, "quote_volume": 2587.1959581, "trades": 146, "taker_buy_base": 1015410.5, "taker_buy_quote": 1103.4624727 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.001086, "high": 0.001095, "low": 0.001076, "close": 0.001085, "volume": 5937751.4, "close_time": 1770271199999, "quote_volume": 6444.9012289, "trades": 194, "taker_buy_base": 2974156.7, "taker_buy_quote": 3229.4569372 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.001085, "high": 0.001085, "low": 0.001075, "close": 0.001079, "volume": 8131012.9, "close_time": 1770274799999, "quote_volume": 8780.4722893, "trades": 274, "taker_buy_base": 6056270.8, "taker_buy_quote": 6541.0608472 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.001078, "high": 0.001092, "low": 0.001078, "close": 0.001081, "volume": 6247762.7, "close_time": 1770278399999, "quote_volume": 6781.4904307, "trades": 168, "taker_buy_base": 2314176.0, "taker_buy_quote": 2512.5069094 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001082, "high": 0.001091, "low": 0.001082, "close": 0.001087, "volume": 1291759.0, "close_time": 1770281999999, "quote_volume": 1404.4583813, "trades": 24, "taker_buy_base": 371517.3, "taker_buy_quote": 404.7003501 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.001087, "high": 0.001099, "low": 0.001087, "close": 0.00109, "volume": 3748956.7, "close_time": 1770285599999, "quote_volume": 4106.5821858, "trades": 64, "taker_buy_base": 2357579.1, "taker_buy_quote": 2582.4089028 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.001091, "high": 0.001091, "low": 0.00107, "close": 0.001074, "volume": 4637210.1, "close_time": 1770289199999, "quote_volume": 5000.344986, "trades": 119, "taker_buy_base": 1450924.7, "taker_buy_quote": 1564.2435439 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.001073, "high": 0.001076, "low": 0.001057, "close": 0.001063, "volume": 4882496.3, "close_time": 1770292799999, "quote_volume": 5198.4202492, "trades": 186, "taker_buy_base": 2137681.2, "taker_buy_quote": 2276.2620486 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001064, "high": 0.001067, "low": 0.001055, "close": 0.001061, "volume": 5377883.1, "close_time": 1770296399999, "quote_volume": 5710.7313441, "trades": 135, "taker_buy_base": 2054863.5, "taker_buy_quote": 2183.0063844 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00106, "high": 0.001068, "low": 0.001053, "close": 0.001054, "volume": 3061950.9, "close_time": 1770299999999, "quote_volume": 3245.430798, "trades": 70, "taker_buy_base": 953338.6, "taker_buy_quote": 1010.6917565 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.001057, "high": 0.001073, "low": 0.001056, "close": 0.001057, "volume": 8798389.6, "close_time": 1770303599999, "quote_volume": 9368.4270316, "trades": 250, "taker_buy_base": 4062351.4, "taker_buy_quote": 4333.7848719 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.001058, "high": 0.001058, "low": 0.001004, "close": 0.001021, "volume": 39024751.9, "close_time": 1770307199999, "quote_volume": 39826.9165239, "trades": 1244, "taker_buy_base": 18988160.8, "taker_buy_quote": 19429.4166061 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00102, "high": 0.001047, "low": 0.001019, "close": 0.001035, "volume": 24182909.6, "close_time": 1770310799999, "quote_volume": 25002.6966884, "trades": 502, "taker_buy_base": 15768000.0, "taker_buy_quote": 16311.8081022 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.001035, "high": 0.001041, "low": 0.001006, "close": 0.001006, "volume": 25570362.1, "close_time": 1770314399999, "quote_volume": 26129.004392, "trades": 618, "taker_buy_base": 11393957.2, "taker_buy_quote": 11626.9825531 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.001007, "high": 0.001013, "low": 0.000996, "close": 0.001013, "volume": 10427337.6, "close_time": 1770317999999, "quote_volume": 10471.1327771, "trades": 258, "taker_buy_base": 4210977.4, "taker_buy_quote": 4230.459851 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.001011, "high": 0.001012, "low": 0.000996, "close": 0.000998, "volume": 2956735.0, "close_time": 1770321599999, "quote_volume": 2966.7952259, "trades": 55, "taker_buy_base": 434861.3, "taker_buy_quote": 436.8220601 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.000998, "high": 0.001006, "low": 0.000956, "close": 0.000979, "volume": 24849232.7, "close_time": 1770325199999, "quote_volume": 24231.3547243, "trades": 648, "taker_buy_base": 15155811.5, "taker_buy_quote": 14735.6064764 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.000977, "high": 0.000997, "low": 0.000971, "close": 0.000977, "volume": 12706267.4, "close_time": 1770328799999, "quote_volume": 12493.6620943, "trades": 241, "taker_buy_base": 4415109.2, "taker_buy_quote": 4355.330813 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.000977, "high": 0.00099, "low": 0.000965, "close": 0.000985, "volume": 9080821.6, "close_time": 1770332399999, "quote_volume": 8864.1072683, "trades": 238, "taker_buy_base": 3687462.7, "taker_buy_quote": 3606.2469833 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.000985, "high": 0.000996, "low": 0.00097, "close": 0.000971, "volume": 14404298.2, "close_time": 1770335999999, "quote_volume": 14087.5417061, "trades": 291, "taker_buy_base": 9416914.1, "taker_buy_quote": 9195.2948729 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000971, "high": 0.000976, "low": 0.000875, "close": 0.000961, "volume": 129443995.8, "close_time": 1770339599999, "quote_volume": 119338.9144207, "trades": 3884, "taker_buy_base": 65549970.1, "taker_buy_quote": 60409.5691589 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.000959, "high": 0.000987, "low": 0.000958, "close": 0.000985, "volume": 25749723.9, "close_time": 1770343199999, "quote_volume": 25131.296323, "trades": 363, "taker_buy_base": 17253302.7, "taker_buy_quote": 16841.7909943 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.000986, "high": 0.000988, "low": 0.000967, "close": 0.000973, "volume": 8526646.8, "close_time": 1770346799999, "quote_volume": 8332.7118688, "trades": 155, "taker_buy_base": 5803437.3, "taker_buy_quote": 5669.2989052 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.000974, "high": 0.000984, "low": 0.000974, "close": 0.000984, "volume": 5441986.0, "close_time": 1770350399999, "quote_volume": 5328.9910928, "trades": 73, "taker_buy_base": 3638724.9, "taker_buy_quote": 3564.6853761 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.000984, "high": 0.000992, "low": 0.000979, "close": 0.00099, "volume": 2412993.7, "close_time": 1770353999999, "quote_volume": 2372.1873002, "trades": 48, "taker_buy_base": 1127002.2, "taker_buy_quote": 1104.3856702 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.000988, "high": 0.001012, "low": 0.000987, "close": 0.00101, "volume": 11327383.5, "close_time": 1770357599999, "quote_volume": 11398.3873315, "trades": 142, "taker_buy_base": 9331584.8, "taker_buy_quote": 9402.9956506 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00101, "high": 0.001015, "low": 0.000992, "close": 0.000993, "volume": 4817470.6, "close_time": 1770361199999, "quote_volume": 4831.3837986, "trades": 69, "taker_buy_base": 797809.9, "taker_buy_quote": 804.0797723 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.000992, "high": 0.001006, "low": 0.000988, "close": 0.001002, "volume": 4307480.0, "close_time": 1770364799999, "quote_volume": 4305.4375102, "trades": 111, "taker_buy_base": 1081861.3, "taker_buy_quote": 1078.0485951 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001001, "high": 0.001008, "low": 0.000991, "close": 0.000995, "volume": 2929305.9, "close_time": 1770368399999, "quote_volume": 2928.5859648, "trades": 53, "taker_buy_base": 945238.3, "taker_buy_quote": 945.983132 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.000994, "high": 0.001016, "low": 0.000994, "close": 0.001014, "volume": 44888748.6, "close_time": 1770371999999, "quote_volume": 45380.3822947, "trades": 497, "taker_buy_base": 37603441.3, "taker_buy_quote": 38041.6522476 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.001015, "high": 0.001022, "low": 0.001013, "close": 0.001015, "volume": 13703896.5, "close_time": 1770375599999, "quote_volume": 13948.9227208, "trades": 165, "taker_buy_base": 2793474.2, "taker_buy_quote": 2839.6851832 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.001016, "high": 0.001023, "low": 0.001014, "close": 0.001021, "volume": 4191088.8, "close_time": 1770379199999, "quote_volume": 4266.6940267, "trades": 57, "taker_buy_base": 2517641.7, "taker_buy_quote": 2563.0289749 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001019, "high": 0.001022, "low": 0.001016, "close": 0.001022, "volume": 5390807.0, "close_time": 1770382799999, "quote_volume": 5494.1777866, "trades": 106, "taker_buy_base": 2256857.6, "taker_buy_quote": 2302.2402396 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.001022, "high": 0.001037, "low": 0.00102, "close": 0.001033, "volume": 5589040.8, "close_time": 1770386399999, "quote_volume": 5747.1967504, "trades": 98, "taker_buy_base": 3415330.3, "taker_buy_quote": 3511.2192943 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.001033, "high": 0.001054, "low": 0.00103, "close": 0.00105, "volume": 6831603.1, "close_time": 1770389999999, "quote_volume": 7120.3785286, "trades": 122, "taker_buy_base": 2957715.8, "taker_buy_quote": 3085.9917759 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.001048, "high": 0.001057, "low": 0.001042, "close": 0.001056, "volume": 3252302.6, "close_time": 1770393599999, "quote_volume": 3412.7226432, "trades": 80, "taker_buy_base": 2077488.4, "taker_buy_quote": 2176.750928 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001054, "high": 0.001078, "low": 0.001053, "close": 0.001074, "volume": 7939650.1, "close_time": 1770397199999, "quote_volume": 8487.2873991, "trades": 160, "taker_buy_base": 4939127.0, "taker_buy_quote": 5278.1973506 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.001075, "high": 0.001096, "low": 0.001065, "close": 0.001081, "volume": 93691098.8, "close_time": 1770400799999, "quote_volume": 101191.1275568, "trades": 1430, "taker_buy_base": 50575870.2, "taker_buy_quote": 54675.420015 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.001081, "high": 0.001082, "low": 0.001063, "close": 0.001067, "volume": 4144609.2, "close_time": 1770404399999, "quote_volume": 4437.607278, "trades": 75, "taker_buy_base": 1558775.3, "taker_buy_quote": 1669.3086861 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.001067, "high": 0.001078, "low": 0.001064, "close": 0.001077, "volume": 4885324.0, "close_time": 1770407999999, "quote_volume": 5230.2274944, "trades": 80, "taker_buy_base": 3093429.2, "taker_buy_quote": 3312.3031802 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001076, "high": 0.001087, "low": 0.001067, "close": 0.001074, "volume": 10468352.6, "close_time": 1770411599999, "quote_volume": 11284.9529564, "trades": 178, "taker_buy_base": 5742740.4, "taker_buy_quote": 6191.8306527 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.001076, "high": 0.001085, "low": 0.001074, "close": 0.001082, "volume": 5356765.8, "close_time": 1770415199999, "quote_volume": 5779.3315615, "trades": 63, "taker_buy_base": 2230239.4, "taker_buy_quote": 2413.0227816 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.001082, "high": 0.001095, "low": 0.001082, "close": 0.001092, "volume": 3153731.7, "close_time": 1770418799999, "quote_volume": 3434.4037991, "trades": 51, "taker_buy_base": 2200447.5, "taker_buy_quote": 2397.4009125 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.001091, "high": 0.001094, "low": 0.001081, "close": 0.001081, "volume": 4308286.0, "close_time": 1770422399999, "quote_volume": 4677.8558158, "trades": 77, "taker_buy_base": 2287060.9, "taker_buy_quote": 2479.4454462 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001083, "high": 0.001085, "low": 0.001076, "close": 0.001076, "volume": 3056811.4, "close_time": 1770425999999, "quote_volume": 3307.4954825, "trades": 42, "taker_buy_base": 1209373.2, "taker_buy_quote": 1307.4615687 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.001075, "high": 0.001081, "low": 0.001073, "close": 0.001081, "volume": 3486709.5, "close_time": 1770429599999, "quote_volume": 3756.9440561, "trades": 53, "taker_buy_base": 2696508.5, "taker_buy_quote": 2904.439221 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.001079, "high": 0.001084, "low": 0.001079, "close": 0.001084, "volume": 1252825.9, "close_time": 1770433199999, "quote_volume": 1355.7374988, "trades": 28, "taker_buy_base": 658487.5, "taker_buy_quote": 713.2430364 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.001083, "high": 0.001095, "low": 0.001083, "close": 0.001092, "volume": 3796473.1, "close_time": 1770436799999, "quote_volume": 4136.9453519, "trades": 53, "taker_buy_base": 3295339.5, "taker_buy_quote": 3591.40535 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001093, "high": 0.001097, "low": 0.001083, "close": 0.001085, "volume": 1047174.1, "close_time": 1770440399999, "quote_volume": 1142.3009346, "trades": 34, "taker_buy_base": 161623.8, "taker_buy_quote": 176.1817564 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.001085, "high": 0.00109, "low": 0.001081, "close": 0.001082, "volume": 990246.4, "close_time": 1770443999999, "quote_volume": 1073.006905, "trades": 22, "taker_buy_base": 21106.0, "taker_buy_quote": 22.889457 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.001082, "high": 0.001086, "low": 0.001066, "close": 0.001066, "volume": 2097557.9, "close_time": 1770447599999, "quote_volume": 2262.4895174, "trades": 47, "taker_buy_base": 690382.1, "taker_buy_quote": 746.5735665 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.001066, "high": 0.001068, "low": 0.001047, "close": 0.001057, "volume": 5710702.8, "close_time": 1770451199999, "quote_volume": 6043.4801296, "trades": 96, "taker_buy_base": 1394158.8, "taker_buy_quote": 1477.6312435 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001054, "high": 0.001062, "low": 0.001053, "close": 0.001061, "volume": 2724499.0, "close_time": 1770454799999, "quote_volume": 2882.380483, "trades": 45, "taker_buy_base": 1593480.2, "taker_buy_quote": 1687.4060656 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.001064, "high": 0.001066, "low": 0.001057, "close": 0.001058, "volume": 2590291.3, "close_time": 1770458399999, "quote_volume": 2750.9548879, "trades": 44, "taker_buy_base": 980163.2, "taker_buy_quote": 1041.9880675 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.001058, "high": 0.001061, "low": 0.001058, "close": 0.00106, "volume": 739122.1, "close_time": 1770461999999, "quote_volume": 783.319147, "trades": 20, "taker_buy_base": 531342.1, "taker_buy_quote": 563.072347 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.001057, "high": 0.001062, "low": 0.001057, "close": 0.001062, "volume": 2437439.2, "close_time": 1770465599999, "quote_volume": 2579.5671353, "trades": 29, "taker_buy_base": 1496143.5, "taker_buy_quote": 1583.3395691 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001062, "high": 0.001085, "low": 0.001062, "close": 0.001078, "volume": 6964871.3, "close_time": 1770469199999, "quote_volume": 7510.1453401, "trades": 90, "taker_buy_base": 3788011.5, "taker_buy_quote": 4085.4141689 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.001077, "high": 0.001077, "low": 0.001071, "close": 0.001073, "volume": 2355882.6, "close_time": 1770472799999, "quote_volume": 2529.7517378, "trades": 108, "taker_buy_base": 1225024.3, "taker_buy_quote": 1315.1319981 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.001073, "high": 0.001073, "low": 0.001063, "close": 0.001064, "volume": 1136137.7, "close_time": 1770476399999, "quote_volume": 1212.2576685, "trades": 31, "taker_buy_base": 561926.3, "taker_buy_quote": 599.9353676 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.001064, "high": 0.001072, "low": 0.001064, "close": 0.001071, "volume": 3221489.9, "close_time": 1770479999999, "quote_volume": 3439.7616424, "trades": 66, "taker_buy_base": 809582.0, "taker_buy_quote": 866.1041485 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001071, "high": 0.001093, "low": 0.001066, "close": 0.001075, "volume": 39042441.4, "close_time": 1770483599999, "quote_volume": 42097.7357447, "trades": 657, "taker_buy_base": 17043320.5, "taker_buy_quote": 18396.1935365 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.001076, "high": 0.001077, "low": 0.001068, "close": 0.001073, "volume": 2215410.3, "close_time": 1770487199999, "quote_volume": 2373.1076002, "trades": 53, "taker_buy_base": 578673.3, "taker_buy_quote": 620.2436104 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.001074, "high": 0.001087, "low": 0.001072, "close": 0.001083, "volume": 2195599.1, "close_time": 1770490799999, "quote_volume": 2368.0952773, "trades": 42, "taker_buy_base": 1076302.3, "taker_buy_quote": 1162.1492388 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.001084, "high": 0.001085, "low": 0.001081, "close": 0.001081, "volume": 1601749.7, "close_time": 1770494399999, "quote_volume": 1733.9987302, "trades": 36, "taker_buy_base": 781550.9, "taker_buy_quote": 846.1583459 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001081, "high": 0.001086, "low": 0.001078, "close": 0.001085, "volume": 1793842.2, "close_time": 1770497999999, "quote_volume": 1941.6751576, "trades": 42, "taker_buy_base": 1250615.3, "taker_buy_quote": 1354.0533201 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.001083, "high": 0.001084, "low": 0.001082, "close": 0.001082, "volume": 462113.0, "close_time": 1770501599999, "quote_volume": 500.5414628, "trades": 17, "taker_buy_base": 211962.7, "taker_buy_quote": 229.5277503 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.001083, "high": 0.001085, "low": 0.001079, "close": 0.001079, "volume": 329496.1, "close_time": 1770505199999, "quote_volume": 356.7204894, "trades": 9, "taker_buy_base": 49325.7, "taker_buy_quote": 53.3783826 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.001078, "high": 0.001082, "low": 0.001077, "close": 0.00108, "volume": 286727.3, "close_time": 1770508799999, "quote_volume": 309.6182722, "trades": 13, "taker_buy_base": 183341.6, "taker_buy_quote": 198.1611313 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00108, "high": 0.00108, "low": 0.001075, "close": 0.001076, "volume": 273555.6, "close_time": 1770512399999, "quote_volume": 294.4126867, "trades": 16, "taker_buy_base": 199695.0, "taker_buy_quote": 214.7780045 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.001077, "high": 0.001081, "low": 0.001075, "close": 0.001075, "volume": 1164283.7, "close_time": 1770515999999, "quote_volume": 1256.1105076, "trades": 94, "taker_buy_base": 360185.8, "taker_buy_quote": 388.9626406 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.001076, "high": 0.001079, "low": 0.001073, "close": 0.001074, "volume": 1511722.3, "close_time": 1770519599999, "quote_volume": 1626.0306207, "trades": 126, "taker_buy_base": 399751.7, "taker_buy_quote": 430.0360843 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.001075, "high": 0.001076, "low": 0.00107, "close": 0.00107, "volume": 2932563.0, "close_time": 1770523199999, "quote_volume": 3149.4404363, "trades": 122, "taker_buy_base": 2016253.1, "taker_buy_quote": 2167.437108 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00107, "high": 0.001072, "low": 0.001067, "close": 0.00107, "volume": 485877.9, "close_time": 1770526799999, "quote_volume": 519.6877713, "trades": 18, "taker_buy_base": 337607.1, "taker_buy_quote": 361.1706429 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.001068, "high": 0.001072, "low": 0.001068, "close": 0.001069, "volume": 110619.9, "close_time": 1770530399999, "quote_volume": 118.3588331, "trades": 5, "taker_buy_base": 97976.6, "taker_buy_quote": 104.8557887 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.001067, "high": 0.001069, "low": 0.001064, "close": 0.001064, "volume": 2597437.6, "close_time": 1770533999999, "quote_volume": 2771.4912079, "trades": 33, "taker_buy_base": 1002685.3, "taker_buy_quote": 1070.3231639 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.001065, "high": 0.001065, "low": 0.00106, "close": 0.001064, "volume": 882426.6, "close_time": 1770537599999, "quote_volume": 938.3104939, "trades": 19, "taker_buy_base": 582534.2, "taker_buy_quote": 619.9845832 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001064, "high": 0.001076, "low": 0.001063, "close": 0.001073, "volume": 2979739.1, "close_time": 1770541199999, "quote_volume": 3192.5771738, "trades": 55, "taker_buy_base": 1506077.8, "taker_buy_quote": 1615.7343876 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.001072, "high": 0.001074, "low": 0.001068, "close": 0.001068, "volume": 1080420.7, "close_time": 1770544799999, "quote_volume": 1155.6570676, "trades": 21, "taker_buy_base": 633085.3, "taker_buy_quote": 677.4071936 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00107, "high": 0.001072, "low": 0.001063, "close": 0.001068, "volume": 1097076.5, "close_time": 1770548399999, "quote_volume": 1172.7735004, "trades": 22, "taker_buy_base": 631975.0, "taker_buy_quote": 676.6218958 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.001067, "high": 0.001077, "low": 0.001067, "close": 0.001077, "volume": 778753.7, "close_time": 1770551999999, "quote_volume": 834.0599759, "trades": 18, "taker_buy_base": 258284.4, "taker_buy_quote": 276.8667427 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001077, "high": 0.001077, "low": 0.001073, "close": 0.001075, "volume": 867144.1, "close_time": 1770555599999, "quote_volume": 932.8833974, "trades": 17, "taker_buy_base": 261232.3, "taker_buy_quote": 281.1352436 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.001076, "high": 0.001076, "low": 0.00107, "close": 0.00107, "volume": 2275119.1, "close_time": 1770559199999, "quote_volume": 2438.8204382, "trades": 30, "taker_buy_base": 683062.8, "taker_buy_quote": 731.6857781 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.001071, "high": 0.001074, "low": 0.001067, "close": 0.001072, "volume": 3627933.7, "close_time": 1770562799999, "quote_volume": 3877.7039226, "trades": 32, "taker_buy_base": 1116642.0, "taker_buy_quote": 1195.9900159 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.001073, "high": 0.001074, "low": 0.001062, "close": 0.001062, "volume": 1139472.1, "close_time": 1770566399999, "quote_volume": 1218.981192, "trades": 28, "taker_buy_base": 151048.1, "taker_buy_quote": 161.3602791 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.001062, "high": 0.001063, "low": 0.001042, "close": 0.001044, "volume": 2792482.9, "close_time": 1770569999999, "quote_volume": 2932.3620146, "trades": 53, "taker_buy_base": 529317.6, "taker_buy_quote": 554.9068478 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.001045, "high": 0.001053, "low": 0.001045, "close": 0.001048, "volume": 10271295.3, "close_time": 1770573599999, "quote_volume": 10770.7295332, "trades": 79, "taker_buy_base": 4704106.2, "taker_buy_quote": 4926.4508949 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.001048, "high": 0.001057, "low": 0.001048, "close": 0.001054, "volume": 3855172.9, "close_time": 1770577199999, "quote_volume": 4056.4837382, "trades": 76, "taker_buy_base": 2379094.4, "taker_buy_quote": 2501.4613605 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.001053, "high": 0.001059, "low": 0.00105, "close": 0.001058, "volume": 2462864.9, "close_time": 1770580799999, "quote_volume": 2594.0255999, "trades": 63, "taker_buy_base": 1676318.8, "taker_buy_quote": 1764.8574248 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001057, "high": 0.001057, "low": 0.001051, "close": 0.001052, "volume": 1551789.2, "close_time": 1770584399999, "quote_volume": 1637.4374184, "trades": 27, "taker_buy_base": 144639.7, "taker_buy_quote": 152.6546346 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.001052, "high": 0.001053, "low": 0.001045, "close": 0.001047, "volume": 1438382.2, "close_time": 1770587999999, "quote_volume": 1509.1043691, "trades": 16, "taker_buy_base": 215404.9, "taker_buy_quote": 225.1675598 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.001048, "high": 0.001049, "low": 0.001045, "close": 0.001047, "volume": 2290298.0, "close_time": 1770591599999, "quote_volume": 2398.1178033, "trades": 28, "taker_buy_base": 1078995.8, "taker_buy_quote": 1129.8360128 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00105, "high": 0.001064, "low": 0.001039, "close": 0.001044, "volume": 11633430.6, "close_time": 1770595199999, "quote_volume": 12201.1129204, "trades": 149, "taker_buy_base": 4605249.5, "taker_buy_quote": 4837.8053456 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001045, "high": 0.001052, "low": 0.001045, "close": 0.001049, "volume": 3675471.0, "close_time": 1770598799999, "quote_volume": 3856.6686446, "trades": 93, "taker_buy_base": 3142522.7, "taker_buy_quote": 3297.6289805 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.001049, "high": 0.001056, "low": 0.001046, "close": 0.001052, "volume": 6591788.8, "close_time": 1770602399999, "quote_volume": 6920.1411314, "trades": 93, "taker_buy_base": 2779426.7, "taker_buy_quote": 2919.6124202 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.001048, "high": 0.001056, "low": 0.001047, "close": 0.001053, "volume": 809108.1, "close_time": 1770605999999, "quote_volume": 850.9117432, "trades": 25, "taker_buy_base": 177468.7, "taker_buy_quote": 186.9614592 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.001053, "high": 0.001064, "low": 0.001053, "close": 0.001063, "volume": 873781.2, "close_time": 1770609599999, "quote_volume": 922.0841149, "trades": 24, "taker_buy_base": 543940.0, "taker_buy_quote": 573.823921 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001063, "high": 0.001063, "low": 0.001058, "close": 0.001058, "volume": 410435.3, "close_time": 1770613199999, "quote_volume": 434.8646093, "trades": 20, "taker_buy_base": 83602.5, "taker_buy_quote": 88.6323557 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.001057, "high": 0.001062, "low": 0.001057, "close": 0.001061, "volume": 606409.8, "close_time": 1770616799999, "quote_volume": 642.900112, "trades": 22, "taker_buy_base": 327205.6, "taker_buy_quote": 347.0376471 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.001057, "high": 0.001058, "low": 0.00105, "close": 0.001053, "volume": 2465521.2, "close_time": 1770620399999, "quote_volume": 2593.3346753, "trades": 101, "taker_buy_base": 505593.6, "taker_buy_quote": 532.5458773 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.001055, "high": 0.001056, "low": 0.001047, "close": 0.001048, "volume": 2710877.2, "close_time": 1770623999999, "quote_volume": 2847.5119875, "trades": 65, "taker_buy_base": 428171.7, "taker_buy_quote": 450.0239813 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001048, "high": 0.001061, "low": 0.001036, "close": 0.001043, "volume": 13741681.2, "close_time": 1770627599999, "quote_volume": 14436.5062497, "trades": 343, "taker_buy_base": 7226828.8, "taker_buy_quote": 7590.5473536 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.001042, "high": 0.001053, "low": 0.001033, "close": 0.001035, "volume": 26274428.1, "close_time": 1770631199999, "quote_volume": 27343.3669527, "trades": 663, "taker_buy_base": 13430406.6, "taker_buy_quote": 13988.7116227 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.001036, "high": 0.001036, "low": 0.001023, "close": 0.001024, "volume": 3190437.5, "close_time": 1770634799999, "quote_volume": 3280.1456706, "trades": 70, "taker_buy_base": 1978555.7, "taker_buy_quote": 2029.7814339 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.001027, "high": 0.001038, "low": 0.001027, "close": 0.001032, "volume": 2503348.2, "close_time": 1770638399999, "quote_volume": 2583.0401893, "trades": 100, "taker_buy_base": 1956058.0, "taker_buy_quote": 2018.1422085 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001033, "high": 0.001041, "low": 0.001033, "close": 0.001038, "volume": 2584957.9, "close_time": 1770641999999, "quote_volume": 2683.2006705, "trades": 46, "taker_buy_base": 2180406.1, "taker_buy_quote": 2263.664807 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.001037, "high": 0.001048, "low": 0.001037, "close": 0.001038, "volume": 1337579.6, "close_time": 1770645599999, "quote_volume": 1392.2043577, "trades": 56, "taker_buy_base": 331507.1, "taker_buy_quote": 345.1632967 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.001039, "high": 0.001049, "low": 0.001036, "close": 0.001046, "volume": 1383213.1, "close_time": 1770649199999, "quote_volume": 1442.4942539, "trades": 33, "taker_buy_base": 243617.9, "taker_buy_quote": 254.7105636 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.001052, "high": 0.00106, "low": 0.001046, "close": 0.001056, "volume": 2387330.0, "close_time": 1770652799999, "quote_volume": 2516.1182988, "trades": 92, "taker_buy_base": 1576739.3, "taker_buy_quote": 1661.8155979 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001059, "high": 0.001067, "low": 0.001053, "close": 0.001064, "volume": 1871395.3, "close_time": 1770656399999, "quote_volume": 1982.5223587, "trades": 43, "taker_buy_base": 1053428.6, "taker_buy_quote": 1117.7307939 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.001066, "high": 0.001076, "low": 0.001061, "close": 0.001075, "volume": 2144329.3, "close_time": 1770659999999, "quote_volume": 2297.4290925, "trades": 41, "taker_buy_base": 1369695.6, "taker_buy_quote": 1468.0610448 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.001075, "high": 0.001077, "low": 0.001062, "close": 0.001064, "volume": 9735010.6, "close_time": 1770663599999, "quote_volume": 10401.3182294, "trades": 142, "taker_buy_base": 2661109.0, "taker_buy_quote": 2848.9220678 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.001065, "high": 0.001078, "low": 0.001062, "close": 0.001078, "volume": 5978577.9, "close_time": 1770667199999, "quote_volume": 6406.0257141, "trades": 176, "taker_buy_base": 3498276.4, "taker_buy_quote": 3760.4238353 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001078, "high": 0.001078, "low": 0.001068, "close": 0.001074, "volume": 11558056.8, "close_time": 1770670799999, "quote_volume": 12428.7276573, "trades": 177, "taker_buy_base": 5853235.4, "taker_buy_quote": 6294.5361024 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.001075, "high": 0.001075, "low": 0.001063, "close": 0.001074, "volume": 4565710.8, "close_time": 1770674399999, "quote_volume": 4874.0718452, "trades": 72, "taker_buy_base": 1996811.5, "taker_buy_quote": 2133.3029922 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.001072, "high": 0.001078, "low": 0.001072, "close": 0.001074, "volume": 623540.8, "close_time": 1770677999999, "quote_volume": 670.4583919, "trades": 25, "taker_buy_base": 354555.6, "taker_buy_quote": 381.5017101 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.001076, "high": 0.001077, "low": 0.001069, "close": 0.001073, "volume": 1960105.2, "close_time": 1770681599999, "quote_volume": 2104.1288638, "trades": 44, "taker_buy_base": 934254.8, "taker_buy_quote": 1005.1508928 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001071, "high": 0.001073, "low": 0.001063, "close": 0.001065, "volume": 2821543.6, "close_time": 1770685199999, "quote_volume": 3015.6851491, "trades": 125, "taker_buy_base": 655052.2, "taker_buy_quote": 699.8332086 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.001063, "high": 0.001071, "low": 0.001063, "close": 0.00107, "volume": 1564755.3, "close_time": 1770688799999, "quote_volume": 1666.2110988, "trades": 34, "taker_buy_base": 1470901.6, "taker_buy_quote": 1566.1205549 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00107, "high": 0.001071, "low": 0.001063, "close": 0.001064, "volume": 499909.3, "close_time": 1770692399999, "quote_volume": 532.7854367, "trades": 11, "taker_buy_base": 450771.0, "taker_buy_quote": 480.4888855 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.001064, "high": 0.001064, "low": 0.001046, "close": 0.001052, "volume": 5251906.4, "close_time": 1770695999999, "quote_volume": 5537.784216, "trades": 41, "taker_buy_base": 515139.6, "taker_buy_quote": 542.961697 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001052, "high": 0.001064, "low": 0.001051, "close": 0.001062, "volume": 7007265.4, "close_time": 1770699599999, "quote_volume": 7420.4461576, "trades": 111, "taker_buy_base": 5375994.8, "taker_buy_quote": 5703.8097954 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.001063, "high": 0.001063, "low": 0.001049, "close": 0.001051, "volume": 5987301.8, "close_time": 1770703199999, "quote_volume": 6334.1093967, "trades": 115, "taker_buy_base": 1327822.3, "taker_buy_quote": 1403.3275782 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00105, "high": 0.001052, "low": 0.001034, "close": 0.001036, "volume": 2508189.8, "close_time": 1770706799999, "quote_volume": 2608.5984849, "trades": 67, "taker_buy_base": 1075909.1, "taker_buy_quote": 1117.5149083 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.001035, "high": 0.001045, "low": 0.001035, "close": 0.001042, "volume": 5370544.9, "close_time": 1770710399999, "quote_volume": 5592.0000772, "trades": 120, "taker_buy_base": 4550478.4, "taker_buy_quote": 4738.0127821 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001042, "high": 0.00105, "low": 0.001042, "close": 0.00105, "volume": 4829722.6, "close_time": 1770713999999, "quote_volume": 5047.3814612, "trades": 111, "taker_buy_base": 2576561.5, "taker_buy_quote": 2694.3440966 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00105, "high": 0.001054, "low": 0.001047, "close": 0.001049, "volume": 3828423.0, "close_time": 1770717599999, "quote_volume": 4017.487422, "trades": 42, "taker_buy_base": 2155051.3, "taker_buy_quote": 2264.2312734 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.001049, "high": 0.001049, "low": 0.001044, "close": 0.001046, "volume": 881457.1, "close_time": 1770721199999, "quote_volume": 922.8321488, "trades": 17, "taker_buy_base": 658737.7, "taker_buy_quote": 689.4056762 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.001044, "high": 0.001047, "low": 0.001041, "close": 0.001041, "volume": 2270024.8, "close_time": 1770724799999, "quote_volume": 2370.3141408, "trades": 59, "taker_buy_base": 863097.9, "taker_buy_quote": 901.7428753 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001041, "high": 0.001048, "low": 0.001041, "close": 0.001045, "volume": 1182389.2, "close_time": 1770728399999, "quote_volume": 1235.6157891, "trades": 27, "taker_buy_base": 809481.2, "taker_buy_quote": 845.1670299 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.001045, "high": 0.00105, "low": 0.001044, "close": 0.001049, "volume": 672490.5, "close_time": 1770731999999, "quote_volume": 703.3052653, "trades": 20, "taker_buy_base": 392692.6, "taker_buy_quote": 410.7156368 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.001049, "high": 0.001052, "low": 0.001038, "close": 0.001043, "volume": 1786969.7, "close_time": 1770735599999, "quote_volume": 1869.9556557, "trades": 45, "taker_buy_base": 1276559.8, "taker_buy_quote": 1336.6709876 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.001043, "high": 0.00105, "low": 0.00104, "close": 0.001048, "volume": 5196611.8, "close_time": 1770739199999, "quote_volume": 5439.7530142, "trades": 111, "taker_buy_base": 1988111.5, "taker_buy_quote": 2084.6123927 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001048, "high": 0.00105, "low": 0.001043, "close": 0.001046, "volume": 2056533.6, "close_time": 1770742799999, "quote_volume": 2152.6328968, "trades": 56, "taker_buy_base": 1859619.4, "taker_buy_quote": 1946.9235973 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.001047, "high": 0.001053, "low": 0.001044, "close": 0.00105, "volume": 3260005.4, "close_time": 1770746399999, "quote_volume": 3418.0965242, "trades": 61, "taker_buy_base": 2503184.6, "taker_buy_quote": 2622.3021028 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.001053, "high": 0.001053, "low": 0.001041, "close": 0.001043, "volume": 3630836.6, "close_time": 1770749999999, "quote_volume": 3796.8612476, "trades": 63, "taker_buy_base": 3102350.3, "taker_buy_quote": 3242.8076464 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.001043, "high": 0.001048, "low": 0.001041, "close": 0.001048, "volume": 1829243.1, "close_time": 1770753599999, "quote_volume": 1909.3935264, "trades": 49, "taker_buy_base": 1567132.7, "taker_buy_quote": 1635.8950185 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001048, "high": 0.00105, "low": 0.001045, "close": 0.001047, "volume": 1953035.9, "close_time": 1770757199999, "quote_volume": 2047.2396363, "trades": 61, "taker_buy_base": 1526576.9, "taker_buy_quote": 1600.8241433 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.001047, "high": 0.001048, "low": 0.001042, "close": 0.001043, "volume": 1067326.5, "close_time": 1770760799999, "quote_volume": 1115.5784666, "trades": 24, "taker_buy_base": 427856.6, "taker_buy_quote": 447.0780196 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.001044, "high": 0.00105, "low": 0.001044, "close": 0.001047, "volume": 429453.8, "close_time": 1770764399999, "quote_volume": 448.9866409, "trades": 10, "taker_buy_base": 302283.5, "taker_buy_quote": 315.7373574 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.001046, "high": 0.001049, "low": 0.001044, "close": 0.001047, "volume": 581780.8, "close_time": 1770767999999, "quote_volume": 609.0304861, "trades": 15, "taker_buy_base": 132197.0, "taker_buy_quote": 138.5428188 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001047, "high": 0.00105, "low": 0.001046, "close": 0.001048, "volume": 509227.9, "close_time": 1770771599999, "quote_volume": 533.8612843, "trades": 19, "taker_buy_base": 317647.1, "taker_buy_quote": 333.0665168 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.001046, "high": 0.001061, "low": 0.001034, "close": 0.001053, "volume": 88353104.4, "close_time": 1770775199999, "quote_volume": 92385.7349526, "trades": 1101, "taker_buy_base": 50809750.3, "taker_buy_quote": 53221.849863 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.001055, "high": 0.001055, "low": 0.001039, "close": 0.001039, "volume": 15484663.4, "close_time": 1770778799999, "quote_volume": 16265.7588324, "trades": 147, "taker_buy_base": 4431830.5, "taker_buy_quote": 4643.3471202 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.001039, "high": 0.001045, "low": 0.001035, "close": 0.001041, "volume": 5068180.0, "close_time": 1770782399999, "quote_volume": 5274.8423767, "trades": 98, "taker_buy_base": 2453798.1, "taker_buy_quote": 2555.2112929 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001043, "high": 0.001044, "low": 0.00103, "close": 0.001031, "volume": 1597109.8, "close_time": 1770785999999, "quote_volume": 1655.4494783, "trades": 39, "taker_buy_base": 683123.6, "taker_buy_quote": 706.0693099 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00103, "high": 0.001038, "low": 0.001029, "close": 0.001029, "volume": 1305317.0, "close_time": 1770789599999, "quote_volume": 1348.7275993, "trades": 24, "taker_buy_base": 273546.0, "taker_buy_quote": 283.1797275 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.001029, "high": 0.001029, "low": 0.001016, "close": 0.001016, "volume": 1608032.8, "close_time": 1770793199999, "quote_volume": 1640.0995269, "trades": 37, "taker_buy_base": 428700.6, "taker_buy_quote": 438.2642151 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.001016, "high": 0.001018, "low": 0.00101, "close": 0.001014, "volume": 7073981.3, "close_time": 1770796799999, "quote_volume": 7174.6754113, "trades": 93, "taker_buy_base": 2127311.9, "taker_buy_quote": 2154.6620719 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001014, "high": 0.001016, "low": 0.00101, "close": 0.001014, "volume": 3105139.6, "close_time": 1770800399999, "quote_volume": 3144.2245185, "trades": 70, "taker_buy_base": 1289873.4, "taker_buy_quote": 1307.7961199 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.001015, "high": 0.001018, "low": 0.001013, "close": 0.001015, "volume": 1723457.2, "close_time": 1770803999999, "quote_volume": 1750.2981167, "trades": 38, "taker_buy_base": 760985.0, "taker_buy_quote": 772.7981848 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.001016, "high": 0.001016, "low": 0.00101, "close": 0.001011, "volume": 1151767.3, "close_time": 1770807599999, "quote_volume": 1166.4441616, "trades": 26, "taker_buy_base": 275704.4, "taker_buy_quote": 279.6299446 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.001011, "high": 0.001019, "low": 0.001011, "close": 0.001017, "volume": 1501150.8, "close_time": 1770811199999, "quote_volume": 1521.7163468, "trades": 33, "taker_buy_base": 736060.4, "taker_buy_quote": 746.2467293 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001015, "high": 0.001025, "low": 0.001015, "close": 0.001021, "volume": 1020471.1, "close_time": 1770814799999, "quote_volume": 1043.0054703, "trades": 20, "taker_buy_base": 146187.6, "taker_buy_quote": 149.413749 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.001019, "high": 0.001032, "low": 0.001017, "close": 0.001032, "volume": 5924257.8, "close_time": 1770818399999, "quote_volume": 6066.6171515, "trades": 78, "taker_buy_base": 2560189.7, "taker_buy_quote": 2622.2119812 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.001032, "high": 0.001049, "low": 0.001018, "close": 0.001018, "volume": 11441241.9, "close_time": 1770821999999, "quote_volume": 11856.2165741, "trades": 161, "taker_buy_base": 4647581.9, "taker_buy_quote": 4825.1583556 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.001023, "high": 0.001025, "low": 0.001013, "close": 0.001021, "volume": 6128241.7, "close_time": 1770825599999, "quote_volume": 6247.3389026, "trades": 151, "taker_buy_base": 4282786.7, "taker_buy_quote": 4362.3259319 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001022, "high": 0.001032, "low": 0.001013, "close": 0.001014, "volume": 6585650.5, "close_time": 1770829199999, "quote_volume": 6749.88201, "trades": 245, "taker_buy_base": 3088820.3, "taker_buy_quote": 3166.313605 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.001014, "high": 0.00103, "low": 0.001011, "close": 0.001025, "volume": 4436154.7, "close_time": 1770832799999, "quote_volume": 4523.7474821, "trades": 174, "taker_buy_base": 2046084.1, "taker_buy_quote": 2088.0567363 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.001025, "high": 0.001037, "low": 0.00102, "close": 0.001035, "volume": 4367134.3, "close_time": 1770836399999, "quote_volume": 4491.6612492, "trades": 113, "taker_buy_base": 2169962.3, "taker_buy_quote": 2229.9606984 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.001034, "high": 0.001038, "low": 0.001029, "close": 0.001033, "volume": 3735096.7, "close_time": 1770839999999, "quote_volume": 3862.9518228, "trades": 103, "taker_buy_base": 2369625.6, "taker_buy_quote": 2451.7949207 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001033, "high": 0.001035, "low": 0.001025, "close": 0.001035, "volume": 3377212.5, "close_time": 1770843599999, "quote_volume": 3477.3505951, "trades": 97, "taker_buy_base": 1631417.0, "taker_buy_quote": 1681.0420324 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.001034, "high": 0.00105, "low": 0.001034, "close": 0.001046, "volume": 2209799.5, "close_time": 1770847199999, "quote_volume": 2301.6008882, "trades": 62, "taker_buy_base": 1814902.9, "taker_buy_quote": 1888.9792761 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.001045, "high": 0.001058, "low": 0.001043, "close": 0.001044, "volume": 4895488.8, "close_time": 1770850799999, "quote_volume": 5148.1801815, "trades": 143, "taker_buy_base": 2657741.1, "taker_buy_quote": 2795.2625009 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.001044, "high": 0.001054, "low": 0.001044, "close": 0.001048, "volume": 4638799.4, "close_time": 1770854399999, "quote_volume": 4859.5675415, "trades": 88, "taker_buy_base": 2318366.7, "taker_buy_quote": 2429.1045961 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001052, "high": 0.001058, "low": 0.001051, "close": 0.001057, "volume": 1893540.7, "close_time": 1770857999999, "quote_volume": 1998.6227953, "trades": 31, "taker_buy_base": 799781.2, "taker_buy_quote": 843.1607872 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.001057, "high": 0.001069, "low": 0.001057, "close": 0.001066, "volume": 2696827.6, "close_time": 1770861599999, "quote_volume": 2860.7673306, "trades": 35, "taker_buy_base": 2093730.3, "taker_buy_quote": 2219.4558937 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.001064, "high": 0.001068, "low": 0.001063, "close": 0.001067, "volume": 1221927.5, "close_time": 1770865199999, "quote_volume": 1300.7992832, "trades": 25, "taker_buy_base": 639844.9, "taker_buy_quote": 681.6154922 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.001067, "high": 0.00107, "low": 0.001062, "close": 0.00107, "volume": 5374048.1, "close_time": 1770868799999, "quote_volume": 5735.2190095, "trades": 70, "taker_buy_base": 3782613.6, "taker_buy_quote": 4037.7834873 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001072, "high": 0.001077, "low": 0.001071, "close": 0.001072, "volume": 2632061.2, "close_time": 1770872399999, "quote_volume": 2826.7513515, "trades": 46, "taker_buy_base": 1786678.2, "taker_buy_quote": 1919.7125589 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.001073, "high": 0.001073, "low": 0.001065, "close": 0.001072, "volume": 531255.2, "close_time": 1770875999999, "quote_volume": 568.4519931, "trades": 11, "taker_buy_base": 138230.4, "taker_buy_quote": 147.7496889 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.001074, "high": 0.001076, "low": 0.001073, "close": 0.001073, "volume": 3274112.4, "close_time": 1770879599999, "quote_volume": 3517.2208145, "trades": 26, "taker_buy_base": 905485.0, "taker_buy_quote": 973.2336421 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.001072, "high": 0.001076, "low": 0.001068, "close": 0.001076, "volume": 1111963.1, "close_time": 1770883199999, "quote_volume": 1191.0226712, "trades": 17, "taker_buy_base": 338681.3, "taker_buy_quote": 363.7433364 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001077, "high": 0.001079, "low": 0.001069, "close": 0.001072, "volume": 4758617.5, "close_time": 1770886799999, "quote_volume": 5115.8317403, "trades": 66, "taker_buy_base": 2794870.2, "taker_buy_quote": 3005.2233525 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.001071, "high": 0.001078, "low": 0.001071, "close": 0.001076, "volume": 8479121.4, "close_time": 1770890399999, "quote_volume": 9112.5437178, "trades": 122, "taker_buy_base": 4087399.9, "taker_buy_quote": 4394.8113127 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.001076, "high": 0.001086, "low": 0.001076, "close": 0.001086, "volume": 4231357.3, "close_time": 1770893999999, "quote_volume": 4574.7913568, "trades": 54, "taker_buy_base": 3998493.3, "taker_buy_quote": 4323.6638915 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.001086, "high": 0.001091, "low": 0.00108, "close": 0.001082, "volume": 2922781.8, "close_time": 1770897599999, "quote_volume": 3178.4489259, "trades": 54, "taker_buy_base": 1938937.1, "taker_buy_quote": 2107.7954955 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001082, "high": 0.001082, "low": 0.001072, "close": 0.001072, "volume": 1293635.5, "close_time": 1770901199999, "quote_volume": 1391.3190904, "trades": 29, "taker_buy_base": 203509.8, "taker_buy_quote": 218.7214604 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.001072, "high": 0.001084, "low": 0.001064, "close": 0.00107, "volume": 26878388.9, "close_time": 1770904799999, "quote_volume": 28844.9697224, "trades": 432, "taker_buy_base": 11441360.7, "taker_buy_quote": 12275.1855829 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.001072, "high": 0.001072, "low": 0.001063, "close": 0.001065, "volume": 3872035.3, "close_time": 1770908399999, "quote_volume": 4126.5275236, "trades": 124, "taker_buy_base": 902826.8, "taker_buy_quote": 961.7390153 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.001063, "high": 0.001069, "low": 0.001055, "close": 0.001055, "volume": 5011874.6, "close_time": 1770911999999, "quote_volume": 5319.7944716, "trades": 115, "taker_buy_base": 1195584.4, "taker_buy_quote": 1271.9681469 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001055, "high": 0.001057, "low": 0.001042, "close": 0.001045, "volume": 6158575.1, "close_time": 1770915599999, "quote_volume": 6465.4658232, "trades": 158, "taker_buy_base": 1977460.1, "taker_buy_quote": 2078.0633696 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.001046, "high": 0.001053, "low": 0.001044, "close": 0.001046, "volume": 2817179.8, "close_time": 1770919199999, "quote_volume": 2953.5655323, "trades": 75, "taker_buy_base": 1538225.6, "taker_buy_quote": 1613.6223829 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.001046, "high": 0.001051, "low": 0.00104, "close": 0.001046, "volume": 5301737.5, "close_time": 1770922799999, "quote_volume": 5546.0437092, "trades": 184, "taker_buy_base": 2409724.0, "taker_buy_quote": 2518.3116527 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.001047, "high": 0.001059, "low": 0.001044, "close": 0.001054, "volume": 4855534.7, "close_time": 1770926399999, "quote_volume": 5106.4456819, "trades": 77, "taker_buy_base": 768513.7, "taker_buy_quote": 809.6343276 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001054, "high": 0.001055, "low": 0.001045, "close": 0.001046, "volume": 2870912.6, "close_time": 1770929999999, "quote_volume": 3011.4813891, "trades": 65, "taker_buy_base": 1058429.3, "taker_buy_quote": 1110.3856628 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001044, "close": 0.001047, "volume": 3258943.0, "close_time": 1770933599999, "quote_volume": 3412.199905, "trades": 80, "taker_buy_base": 583339.9, "taker_buy_quote": 611.1022646 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.001046, "high": 0.00106, "low": 0.001045, "close": 0.00106, "volume": 3052713.2, "close_time": 1770937199999, "quote_volume": 3199.2655296, "trades": 90, "taker_buy_base": 1623834.4, "taker_buy_quote": 1703.8574261 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.001058, "high": 0.00106, "low": 0.001054, "close": 0.00106, "volume": 2494733.6, "close_time": 1770940799999, "quote_volume": 2636.2671416, "trades": 78, "taker_buy_base": 692685.3, "taker_buy_quote": 732.4523129 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001061, "high": 0.001063, "low": 0.001048, "close": 0.001049, "volume": 795529.8, "close_time": 1770944399999, "quote_volume": 837.6180504, "trades": 28, "taker_buy_base": 167563.2, "taker_buy_quote": 176.648229 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00105, "high": 0.001058, "low": 0.00105, "close": 0.001055, "volume": 2043956.5, "close_time": 1770947999999, "quote_volume": 2156.2501833, "trades": 60, "taker_buy_base": 1800695.1, "taker_buy_quote": 1899.3114187 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.001055, "high": 0.001058, "low": 0.001053, "close": 0.001058, "volume": 2676724.9, "close_time": 1770951599999, "quote_volume": 2824.6944919, "trades": 98, "taker_buy_base": 1717014.0, "taker_buy_quote": 1812.2637248 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.001057, "high": 0.001058, "low": 0.001051, "close": 0.001051, "volume": 4230599.7, "close_time": 1770955199999, "quote_volume": 4463.3964537, "trades": 122, "taker_buy_base": 1066371.5, "taker_buy_quote": 1121.962434 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00105, "high": 0.001051, "low": 0.001046, "close": 0.001047, "volume": 1165995.8, "close_time": 1770958799999, "quote_volume": 1223.1737258, "trades": 83, "taker_buy_base": 408865.8, "taker_buy_quote": 428.8653668 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.001046, "high": 0.001047, "low": 0.001041, "close": 0.001043, "volume": 1084329.9, "close_time": 1770962399999, "quote_volume": 1130.6203956, "trades": 33, "taker_buy_base": 568989.2, "taker_buy_quote": 593.3414124 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00104, "high": 0.001047, "low": 0.00104, "close": 0.001044, "volume": 2542815.7, "close_time": 1770965999999, "quote_volume": 2653.9795313, "trades": 61, "taker_buy_base": 2272456.4, "taker_buy_quote": 2372.0712385 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.001048, "high": 0.001055, "low": 0.001046, "close": 0.00105, "volume": 2636410.5, "close_time": 1770969599999, "quote_volume": 2769.7529424, "trades": 74, "taker_buy_base": 1719506.2, "taker_buy_quote": 1807.7503794 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00105, "high": 0.001058, "low": 0.00105, "close": 0.001057, "volume": 1810220.2, "close_time": 1770973199999, "quote_volume": 1910.2384841, "trades": 24, "taker_buy_base": 710256.7, "taker_buy_quote": 749.3881935 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.001055, "high": 0.001057, "low": 0.001053, "close": 0.001057, "volume": 1946533.7, "close_time": 1770976799999, "quote_volume": 2050.9349809, "trades": 37, "taker_buy_base": 604101.3, "taker_buy_quote": 636.8303173 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.001056, "high": 0.001062, "low": 0.001055, "close": 0.00106, "volume": 920936.4, "close_time": 1770980399999, "quote_volume": 974.5845745, "trades": 27, "taker_buy_base": 754752.3, "taker_buy_quote": 798.5646828 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.001059, "high": 0.001061, "low": 0.001051, "close": 0.001057, "volume": 7305413.8, "close_time": 1770983999999, "quote_volume": 7714.9606844, "trades": 77, "taker_buy_base": 3332168.3, "taker_buy_quote": 3522.0524512 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001057, "high": 0.00106, "low": 0.001043, "close": 0.001051, "volume": 29121684.7, "close_time": 1770987599999, "quote_volume": 30630.4814189, "trades": 330, "taker_buy_base": 13443818.4, "taker_buy_quote": 14136.1486518 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.001051, "high": 0.001061, "low": 0.00105, "close": 0.001059, "volume": 3547102.9, "close_time": 1770991199999, "quote_volume": 3742.2918768, "trades": 125, "taker_buy_base": 1024863.4, "taker_buy_quote": 1082.1357298 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00106, "high": 0.001076, "low": 0.001056, "close": 0.001066, "volume": 7357085.8, "close_time": 1770994799999, "quote_volume": 7837.9213941, "trades": 82, "taker_buy_base": 5891652.2, "taker_buy_quote": 6276.1678422 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.001069, "high": 0.001091, "low": 0.001068, "close": 0.001081, "volume": 7724857.7, "close_time": 1770998399999, "quote_volume": 8361.4623263, "trades": 122, "taker_buy_base": 6177011.6, "taker_buy_quote": 6690.0976857 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00108, "high": 0.001091, "low": 0.001079, "close": 0.001091, "volume": 3826103.8, "close_time": 1771001999999, "quote_volume": 4152.8276832, "trades": 76, "taker_buy_base": 1407446.8, "taker_buy_quote": 1526.7439659 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.001089, "high": 0.001092, "low": 0.001088, "close": 0.001088, "volume": 3561772.7, "close_time": 1771005599999, "quote_volume": 3881.900885, "trades": 134, "taker_buy_base": 590984.2, "taker_buy_quote": 643.9921014 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.001087, "high": 0.00109, "low": 0.001086, "close": 0.001088, "volume": 714088.9, "close_time": 1771009199999, "quote_volume": 776.8957182, "trades": 16, "taker_buy_base": 15864.2, "taker_buy_quote": 17.2852965 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.001086, "high": 0.001093, "low": 0.001086, "close": 0.001093, "volume": 761055.5, "close_time": 1771012799999, "quote_volume": 829.7517766, "trades": 31, "taker_buy_base": 395061.4, "taker_buy_quote": 430.8216356 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001092, "high": 0.001098, "low": 0.001091, "close": 0.001097, "volume": 4453811.8, "close_time": 1771016399999, "quote_volume": 4883.1830991, "trades": 69, "taker_buy_base": 3128662.9, "taker_buy_quote": 3430.5809622 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.001097, "high": 0.001113, "low": 0.001093, "close": 0.001095, "volume": 46904632.2, "close_time": 1771019999999, "quote_volume": 51718.6780497, "trades": 761, "taker_buy_base": 23561759.3, "taker_buy_quote": 25985.7451467 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.001096, "high": 0.001104, "low": 0.001089, "close": 0.001089, "volume": 18963679.8, "close_time": 1771023599999, "quote_volume": 20790.5154548, "trades": 337, "taker_buy_base": 8214704.3, "taker_buy_quote": 9001.261527 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.001089, "high": 0.001095, "low": 0.001089, "close": 0.001094, "volume": 883639.5, "close_time": 1771027199999, "quote_volume": 965.9115142, "trades": 33, "taker_buy_base": 691341.6, "taker_buy_quote": 755.7813754 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001095, "high": 0.00111, "low": 0.001086, "close": 0.001094, "volume": 101306443.8, "close_time": 1771030799999, "quote_volume": 111349.6272524, "trades": 1418, "taker_buy_base": 52192785.4, "taker_buy_quote": 57411.4080887 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.001094, "high": 0.001098, "low": 0.001089, "close": 0.001094, "volume": 10491973.3, "close_time": 1771034399999, "quote_volume": 11464.2235742, "trades": 263, "taker_buy_base": 4721152.5, "taker_buy_quote": 5162.2894625 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.001095, "high": 0.001097, "low": 0.001094, "close": 0.001097, "volume": 1510034.2, "close_time": 1771037999999, "quote_volume": 1654.1307816, "trades": 28, "taker_buy_base": 1296376.5, "taker_buy_quote": 1420.1689136 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.001096, "high": 0.001098, "low": 0.001091, "close": 0.001093, "volume": 3649123.7, "close_time": 1771041599999, "quote_volume": 3993.9041518, "trades": 87, "taker_buy_base": 1086113.5, "taker_buy_quote": 1190.2652217 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.001092, "high": 0.001099, "low": 0.001092, "close": 0.001096, "volume": 7021690.2, "close_time": 1771045199999, "quote_volume": 7696.4869, "trades": 120, "taker_buy_base": 4466056.0, "taker_buy_quote": 4897.3996805 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.001099, "high": 0.0011, "low": 0.001094, "close": 0.001094, "volume": 92633.7, "close_time": 1771048799999, "quote_volume": 101.7510906, "trades": 13, "taker_buy_base": 12345.0, "taker_buy_quote": 13.567155 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.001094, "high": 0.001098, "low": 0.001091, "close": 0.001095, "volume": 1966614.6, "close_time": 1771052399999, "quote_volume": 2151.103525, "trades": 63, "taker_buy_base": 662480.6, "taker_buy_quote": 725.3068997 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.001097, "high": 0.001098, "low": 0.001094, "close": 0.001097, "volume": 1770730.0, "close_time": 1771055999999, "quote_volume": 1941.7916781, "trades": 52, "taker_buy_base": 241509.6, "taker_buy_quote": 264.9801018 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001098, "high": 0.001103, "low": 0.001098, "close": 0.001102, "volume": 2758510.6, "close_time": 1771059599999, "quote_volume": 3038.9687676, "trades": 93, "taker_buy_base": 1009746.9, "taker_buy_quote": 1112.6590533 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.001103, "high": 0.001108, "low": 0.001102, "close": 0.001108, "volume": 4371417.3, "close_time": 1771063199999, "quote_volume": 4825.8129, "trades": 101, "taker_buy_base": 2845002.4, "taker_buy_quote": 3138.7675164 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.001103, "high": 0.001104, "low": 0.001098, "close": 0.001101, "volume": 1036698.9, "close_time": 1771066799999, "quote_volume": 1143.176647, "trades": 40, "taker_buy_base": 753991.6, "taker_buy_quote": 831.7079308 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.001101, "high": 0.001118, "low": 0.001101, "close": 0.00111, "volume": 11693738.2, "close_time": 1771070399999, "quote_volume": 12969.184403, "trades": 207, "taker_buy_base": 7573150.5, "taker_buy_quote": 8396.3368597 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001112, "high": 0.001115, "low": 0.001104, "close": 0.001107, "volume": 7038059.7, "close_time": 1771073999999, "quote_volume": 7798.888338, "trades": 82, "taker_buy_base": 1261752.0, "taker_buy_quote": 1404.7064475 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.001103, "high": 0.001109, "low": 0.001102, "close": 0.001109, "volume": 3938959.7, "close_time": 1771077599999, "quote_volume": 4346.7840035, "trades": 37, "taker_buy_base": 2415031.5, "taker_buy_quote": 2664.4442841 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.001109, "high": 0.001119, "low": 0.001108, "close": 0.001118, "volume": 860800.9, "close_time": 1771081199999, "quote_volume": 961.0451091, "trades": 14, "taker_buy_base": 359657.2, "taker_buy_quote": 401.3631021 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.001118, "high": 0.001119, "low": 0.001116, "close": 0.001119, "volume": 1410803.7, "close_time": 1771084799999, "quote_volume": 1577.331496, "trades": 63, "taker_buy_base": 744325.4, "taker_buy_quote": 832.2174916 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00112, "high": 0.001124, "low": 0.001119, "close": 0.001124, "volume": 987565.7, "close_time": 1771088399999, "quote_volume": 1107.4621967, "trades": 30, "taker_buy_base": 775393.0, "taker_buy_quote": 869.7197954 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.001126, "high": 0.001129, "low": 0.001124, "close": 0.001127, "volume": 879739.3, "close_time": 1771091999999, "quote_volume": 991.080822, "trades": 37, "taker_buy_base": 581531.1, "taker_buy_quote": 655.3274025 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.001128, "high": 0.001132, "low": 0.001128, "close": 0.001132, "volume": 386899.3, "close_time": 1771095599999, "quote_volume": 436.8194365, "trades": 13, "taker_buy_base": 154349.4, "taker_buy_quote": 174.371822 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.001131, "high": 0.001135, "low": 0.001128, "close": 0.001134, "volume": 4880495.8, "close_time": 1771099199999, "quote_volume": 5531.0008506, "trades": 114, "taker_buy_base": 2503068.6, "taker_buy_quote": 2834.4696852 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001131, "high": 0.001132, "low": 0.001128, "close": 0.001131, "volume": 938839.8, "close_time": 1771102799999, "quote_volume": 1061.0492863, "trades": 75, "taker_buy_base": 9816.9, "taker_buy_quote": 11.1073541 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.001132, "high": 0.001138, "low": 0.001128, "close": 0.001132, "volume": 8971610.1, "close_time": 1771106399999, "quote_volume": 10164.7552721, "trades": 90, "taker_buy_base": 2087651.3, "taker_buy_quote": 2366.2469666 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.001133, "high": 0.001139, "low": 0.001133, "close": 0.001137, "volume": 1379755.0, "close_time": 1771109999999, "quote_volume": 1565.367896, "trades": 28, "taker_buy_base": 1169336.1, "taker_buy_quote": 1326.2021517 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.001137, "high": 0.001138, "low": 0.001134, "close": 0.001135, "volume": 4799679.0, "close_time": 1771113599999, "quote_volume": 5451.0505618, "trades": 94, "taker_buy_base": 2047347.7, "taker_buy_quote": 2326.8250368 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001134, "high": 0.001134, "low": 0.001129, "close": 0.00113, "volume": 666317.3, "close_time": 1771117199999, "quote_volume": 754.4444698, "trades": 39, "taker_buy_base": 163370.3, "taker_buy_quote": 185.1025339 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.00113, "high": 0.001132, "low": 0.001127, "close": 0.001129, "volume": 1470535.2, "close_time": 1771120799999, "quote_volume": 1659.7676866, "trades": 40, "taker_buy_base": 816004.8, "taker_buy_quote": 920.490841 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00113, "high": 0.00113, "low": 0.001123, "close": 0.001125, "volume": 1287847.6, "close_time": 1771124399999, "quote_volume": 1450.370126, "trades": 38, "taker_buy_base": 1013668.9, "taker_buy_quote": 1141.7452272 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.001127, "high": 0.00113, "low": 0.001119, "close": 0.001129, "volume": 2228144.7, "close_time": 1771127999999, "quote_volume": 2510.7728036, "trades": 78, "taker_buy_base": 1868848.7, "taker_buy_quote": 2107.275144 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001129, "high": 0.001137, "low": 0.001127, "close": 0.001129, "volume": 2443567.5, "close_time": 1771131599999, "quote_volume": 2766.3167673, "trades": 55, "taker_buy_base": 2037385.1, "taker_buy_quote": 2307.5687798 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.001129, "high": 0.001134, "low": 0.001129, "close": 0.001132, "volume": 347979.4, "close_time": 1771135199999, "quote_volume": 393.825372, "trades": 12, "taker_buy_base": 168291.0, "taker_buy_quote": 190.4690486 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.001133, "high": 0.001133, "low": 0.001129, "close": 0.001131, "volume": 400522.9, "close_time": 1771138799999, "quote_volume": 452.9672113, "trades": 10, "taker_buy_base": 110287.9, "taker_buy_quote": 124.7114263 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.001131, "high": 0.001136, "low": 0.001131, "close": 0.001133, "volume": 1410801.6, "close_time": 1771142399999, "quote_volume": 1598.750005, "trades": 30, "taker_buy_base": 1227273.0, "taker_buy_quote": 1390.9478319 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001135, "high": 0.001135, "low": 0.001121, "close": 0.001125, "volume": 785257.1, "close_time": 1771145999999, "quote_volume": 885.2283773, "trades": 19, "taker_buy_base": 249061.0, "taker_buy_quote": 280.3805904 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.001125, "high": 0.001131, "low": 0.001125, "close": 0.001128, "volume": 3956916.2, "close_time": 1771149599999, "quote_volume": 4462.0842744, "trades": 25, "taker_buy_base": 3834074.8, "taker_buy_quote": 4323.5214682 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.001129, "high": 0.001129, "low": 0.001123, "close": 0.001123, "volume": 1056350.9, "close_time": 1771153199999, "quote_volume": 1187.1630758, "trades": 20, "taker_buy_base": 714383.7, "taker_buy_quote": 802.5073811 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.001124, "high": 0.001126, "low": 0.001123, "close": 0.001123, "volume": 2513055.7, "close_time": 1771156799999, "quote_volume": 2824.2087752, "trades": 65, "taker_buy_base": 440905.1, "taker_buy_quote": 495.8641554 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001123, "high": 0.001123, "low": 0.001092, "close": 0.001092, "volume": 11903466.0, "close_time": 1771160399999, "quote_volume": 13227.5541499, "trades": 80, "taker_buy_base": 1653182.7, "taker_buy_quote": 1833.8563552 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.001094, "high": 0.0011, "low": 0.001083, "close": 0.001083, "volume": 3606549.2, "close_time": 1771163999999, "quote_volume": 3945.1336684, "trades": 61, "taker_buy_base": 1803370.0, "taker_buy_quote": 1973.0838442 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.001085, "high": 0.001093, "low": 0.001083, "close": 0.001092, "volume": 3235871.4, "close_time": 1771167599999, "quote_volume": 3515.1131576, "trades": 57, "taker_buy_base": 1976258.3, "taker_buy_quote": 2147.6282498 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.001093, "high": 0.001096, "low": 0.001092, "close": 0.001095, "volume": 473515.8, "close_time": 1771171199999, "quote_volume": 517.8819931, "trades": 15, "taker_buy_base": 264346.3, "taker_buy_quote": 289.1504321 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001094, "high": 0.001095, "low": 0.001089, "close": 0.001095, "volume": 2872970.5, "close_time": 1771174799999, "quote_volume": 3138.050285, "trades": 27, "taker_buy_base": 520245.9, "taker_buy_quote": 568.7984312 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.001093, "high": 0.001096, "low": 0.001081, "close": 0.001091, "volume": 2364954.4, "close_time": 1771178399999, "quote_volume": 2569.9003761, "trades": 110, "taker_buy_base": 1550669.5, "taker_buy_quote": 1684.6775762 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.001087, "high": 0.001094, "low": 0.001085, "close": 0.001086, "volume": 692623.6, "close_time": 1771181999999, "quote_volume": 754.8399684, "trades": 33, "taker_buy_base": 441059.0, "taker_buy_quote": 481.4975205 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.001087, "high": 0.001095, "low": 0.001084, "close": 0.001089, "volume": 1751161.4, "close_time": 1771185599999, "quote_volume": 1906.5652099, "trades": 50, "taker_buy_base": 1544596.8, "taker_buy_quote": 1682.0428559 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001086, "high": 0.001096, "low": 0.001086, "close": 0.001094, "volume": 4285459.6, "close_time": 1771189199999, "quote_volume": 4680.7626271, "trades": 107, "taker_buy_base": 3684780.7, "taker_buy_quote": 4025.5884214 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001088, "close": 0.001093, "volume": 5249998.3, "close_time": 1771192799999, "quote_volume": 5742.4970349, "trades": 110, "taker_buy_base": 3868254.1, "taker_buy_quote": 4234.0104553 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.001093, "high": 0.001098, "low": 0.001092, "close": 0.001098, "volume": 185294.5, "close_time": 1771196399999, "quote_volume": 202.7881414, "trades": 8, "taker_buy_base": 69429.6, "taker_buy_quote": 76.1626636 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.001099, "high": 0.001099, "low": 0.00109, "close": 0.001096, "volume": 378937.0, "close_time": 1771199999999, "quote_volume": 414.4090175, "trades": 29, "taker_buy_base": 51015.0, "taker_buy_quote": 55.7927651 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001095, "high": 0.001099, "low": 0.001095, "close": 0.001098, "volume": 134253.7, "close_time": 1771203599999, "quote_volume": 147.4003466, "trades": 10, "taker_buy_base": 104632.9, "taker_buy_quote": 114.906329 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.001097, "high": 0.0011, "low": 0.001093, "close": 0.001093, "volume": 170010.5, "close_time": 1771207199999, "quote_volume": 186.1570917, "trades": 10, "taker_buy_base": 62395.8, "taker_buy_quote": 68.238329 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.001094, "high": 0.001103, "low": 0.001094, "close": 0.001099, "volume": 4575124.7, "close_time": 1771210799999, "quote_volume": 5029.0654961, "trades": 96, "taker_buy_base": 3252144.5, "taker_buy_quote": 3576.219124 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.001099, "high": 0.001103, "low": 0.001098, "close": 0.001103, "volume": 594289.6, "close_time": 1771214399999, "quote_volume": 653.7681979, "trades": 18, "taker_buy_base": 338818.1, "taker_buy_quote": 372.7571395 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001103, "high": 0.001108, "low": 0.0011, "close": 0.001104, "volume": 4385954.2, "close_time": 1771217999999, "quote_volume": 4838.1393267, "trades": 68, "taker_buy_base": 1586526.2, "taker_buy_quote": 1754.1658909 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.001104, "high": 0.001106, "low": 0.001089, "close": 0.001091, "volume": 6063697.1, "close_time": 1771221599999, "quote_volume": 6653.579199, "trades": 66, "taker_buy_base": 779369.4, "taker_buy_quote": 859.398986 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.001089, "high": 0.001093, "low": 0.001089, "close": 0.001091, "volume": 417037.3, "close_time": 1771225199999, "quote_volume": 455.1227968, "trades": 14, "taker_buy_base": 83064.6, "taker_buy_quote": 90.7013601 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.001091, "high": 0.001093, "low": 0.001088, "close": 0.001092, "volume": 1587570.8, "close_time": 1771228799999, "quote_volume": 1728.764165, "trades": 67, "taker_buy_base": 382563.7, "taker_buy_quote": 417.4871764 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00109, "high": 0.001095, "low": 0.00109, "close": 0.001094, "volume": 2927720.8, "close_time": 1771232399999, "quote_volume": 3199.9759106, "trades": 58, "taker_buy_base": 2567026.4, "taker_buy_quote": 2806.3122396 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.001093, "high": 0.001096, "low": 0.00109, "close": 0.001092, "volume": 12598398.9, "close_time": 1771235999999, "quote_volume": 13767.9305893, "trades": 215, "taker_buy_base": 10877751.3, "taker_buy_quote": 11888.7258782 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.001093, "high": 0.001094, "low": 0.001091, "close": 0.001093, "volume": 1826601.2, "close_time": 1771239599999, "quote_volume": 1994.6629876, "trades": 46, "taker_buy_base": 382500.4, "taker_buy_quote": 418.2539376 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.001094, "high": 0.001095, "low": 0.001083, "close": 0.001094, "volume": 3006431.8, "close_time": 1771243199999, "quote_volume": 3271.2471393, "trades": 52, "taker_buy_base": 1074142.8, "taker_buy_quote": 1169.4139174 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001094, "high": 0.001104, "low": 0.001091, "close": 0.001104, "volume": 4876573.2, "close_time": 1771246799999, "quote_volume": 5345.4023036, "trades": 90, "taker_buy_base": 2834339.7, "taker_buy_quote": 3107.010904 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.001104, "high": 0.001114, "low": 0.001094, "close": 0.001095, "volume": 6924638.0, "close_time": 1771250399999, "quote_volume": 7653.2304646, "trades": 145, "taker_buy_base": 3789397.6, "taker_buy_quote": 4190.9884003 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.001095, "high": 0.001102, "low": 0.001093, "close": 0.001098, "volume": 2402369.8, "close_time": 1771253999999, "quote_volume": 2636.3673423, "trades": 37, "taker_buy_base": 2184127.5, "taker_buy_quote": 2397.2602304 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.001098, "high": 0.001103, "low": 0.001082, "close": 0.001088, "volume": 5514477.4, "close_time": 1771257599999, "quote_volume": 6023.4438, "trades": 107, "taker_buy_base": 3689504.8, "taker_buy_quote": 4028.06417 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001093, "high": 0.001095, "low": 0.00109, "close": 0.001092, "volume": 493180.1, "close_time": 1771261199999, "quote_volume": 539.4396823, "trades": 14, "taker_buy_base": 119452.0, "taker_buy_quote": 130.5649585 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00109, "high": 0.001096, "low": 0.00109, "close": 0.001094, "volume": 267902.5, "close_time": 1771264799999, "quote_volume": 292.7840527, "trades": 27, "taker_buy_base": 161162.1, "taker_buy_quote": 176.1644272 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.001095, "high": 0.001095, "low": 0.001095, "close": 0.001095, "volume": 118392.3, "close_time": 1771268399999, "quote_volume": 129.6395685, "trades": 4, "taker_buy_base": 10193.9, "taker_buy_quote": 11.1623205 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.001091, "high": 0.001104, "low": 0.001087, "close": 0.001102, "volume": 3843845.6, "close_time": 1771271999999, "quote_volume": 4207.6575526, "trades": 113, "taker_buy_base": 2209248.7, "taker_buy_quote": 2420.957553 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001102, "high": 0.001112, "low": 0.001097, "close": 0.001112, "volume": 4666654.0, "close_time": 1771275599999, "quote_volume": 5155.6012495, "trades": 78, "taker_buy_base": 2761103.0, "taker_buy_quote": 3055.4530089 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.001111, "high": 0.001115, "low": 0.00111, "close": 0.001115, "volume": 867244.2, "close_time": 1771279199999, "quote_volume": 964.4460484, "trades": 21, "taker_buy_base": 254813.5, "taker_buy_quote": 283.5203572 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.001114, "high": 0.001115, "low": 0.001106, "close": 0.001106, "volume": 3343246.9, "close_time": 1771282799999, "quote_volume": 3707.4914702, "trades": 59, "taker_buy_base": 590446.1, "taker_buy_quote": 657.2479153 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.001106, "high": 0.001111, "low": 0.001106, "close": 0.00111, "volume": 357037.3, "close_time": 1771286399999, "quote_volume": 396.3131172, "trades": 13, "taker_buy_base": 73350.5, "taker_buy_quote": 81.4924055 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00111, "high": 0.00111, "low": 0.001107, "close": 0.001109, "volume": 813492.0, "close_time": 1771289999999, "quote_volume": 902.5267006, "trades": 23, "taker_buy_base": 53547.4, "taker_buy_quote": 59.3875504 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00111, "high": 0.001111, "low": 0.001105, "close": 0.001105, "volume": 1826682.3, "close_time": 1771293599999, "quote_volume": 2023.8469242, "trades": 42, "taker_buy_base": 432687.6, "taker_buy_quote": 479.9001804 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.001105, "high": 0.001112, "low": 0.0011, "close": 0.001108, "volume": 9819525.2, "close_time": 1771297199999, "quote_volume": 10885.7321739, "trades": 76, "taker_buy_base": 903446.1, "taker_buy_quote": 999.1140369 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.001108, "high": 0.001108, "low": 0.001104, "close": 0.001106, "volume": 2087861.0, "close_time": 1771300799999, "quote_volume": 2309.6970821, "trades": 24, "taker_buy_base": 785288.3, "taker_buy_quote": 868.0636281 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001106, "high": 0.001109, "low": 0.001105, "close": 0.001109, "volume": 3795707.4, "close_time": 1771304399999, "quote_volume": 4201.1558907, "trades": 20, "taker_buy_base": 3711741.2, "taker_buy_quote": 4108.1610395 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.001107, "high": 0.001109, "low": 0.0011, "close": 0.001103, "volume": 775389.5, "close_time": 1771307999999, "quote_volume": 855.3179877, "trades": 18, "taker_buy_base": 191583.3, "taker_buy_quote": 211.5751299 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.001102, "high": 0.001106, "low": 0.001102, "close": 0.001105, "volume": 328061.9, "close_time": 1771311599999, "quote_volume": 362.5363214, "trades": 11, "taker_buy_base": 113119.2, "taker_buy_quote": 124.996716 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.001105, "high": 0.001105, "low": 0.001102, "close": 0.001103, "volume": 283204.0, "close_time": 1771315199999, "quote_volume": 312.3906146, "trades": 12, "taker_buy_base": 133750.6, "taker_buy_quote": 147.6304118 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001104, "high": 0.001105, "low": 0.001098, "close": 0.001098, "volume": 7255346.8, "close_time": 1771318799999, "quote_volume": 7991.4417551, "trades": 65, "taker_buy_base": 579307.7, "taker_buy_quote": 637.7091369 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.001098, "high": 0.001099, "low": 0.001094, "close": 0.001097, "volume": 3431153.2, "close_time": 1771322399999, "quote_volume": 3761.4397885, "trades": 57, "taker_buy_base": 1057532.2, "taker_buy_quote": 1159.8693277 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.001097, "high": 0.001098, "low": 0.001089, "close": 0.001091, "volume": 1678596.2, "close_time": 1771325999999, "quote_volume": 1838.849898, "trades": 38, "taker_buy_base": 1385769.0, "taker_buy_quote": 1519.2476853 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.001093, "high": 0.001098, "low": 0.001092, "close": 0.001098, "volume": 1135464.0, "close_time": 1771329599999, "quote_volume": 1244.2644961, "trades": 39, "taker_buy_base": 774163.9, "taker_buy_quote": 848.1270661 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001096, "high": 0.001101, "low": 0.001095, "close": 0.0011, "volume": 1225718.2, "close_time": 1771333199999, "quote_volume": 1345.8906934, "trades": 51, "taker_buy_base": 588184.1, "taker_buy_quote": 646.4320253 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.001099, "high": 0.001104, "low": 0.001093, "close": 0.001102, "volume": 1266589.1, "close_time": 1771336799999, "quote_volume": 1391.9272672, "trades": 36, "taker_buy_base": 535231.4, "taker_buy_quote": 589.1594294 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.001102, "high": 0.001104, "low": 0.001083, "close": 0.001085, "volume": 6841156.2, "close_time": 1771340399999, "quote_volume": 7466.878541, "trades": 134, "taker_buy_base": 3667698.0, "taker_buy_quote": 4007.4353199 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.001086, "high": 0.001094, "low": 0.001086, "close": 0.001093, "volume": 1139646.9, "close_time": 1771343999999, "quote_volume": 1241.7766596, "trades": 47, "taker_buy_base": 725692.8, "taker_buy_quote": 790.6487046 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001095, "high": 0.001109, "low": 0.001095, "close": 0.0011, "volume": 2345851.6, "close_time": 1771347599999, "quote_volume": 2588.6281093, "trades": 54, "taker_buy_base": 1150859.9, "taker_buy_quote": 1267.7318573 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0011, "high": 0.0011, "low": 0.001089, "close": 0.001091, "volume": 1199592.4, "close_time": 1771351199999, "quote_volume": 1311.8051599, "trades": 31, "taker_buy_base": 565350.1, "taker_buy_quote": 618.8104329 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00109, "high": 0.001107, "low": 0.00109, "close": 0.001107, "volume": 1325923.2, "close_time": 1771354799999, "quote_volume": 1454.4584657, "trades": 43, "taker_buy_base": 1018386.3, "taker_buy_quote": 1118.6913745 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.001106, "high": 0.001106, "low": 0.001101, "close": 0.001102, "volume": 1236931.4, "close_time": 1771358399999, "quote_volume": 1364.5061371, "trades": 37, "taker_buy_base": 561719.5, "taker_buy_quote": 619.5986578 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001102, "high": 0.001102, "low": 0.001092, "close": 0.001092, "volume": 674099.5, "close_time": 1771361999999, "quote_volume": 738.3223172, "trades": 17, "taker_buy_base": 321879.8, "taker_buy_quote": 352.7847988 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001094, "close": 0.001095, "volume": 55410.1, "close_time": 1771365599999, "quote_volume": 60.6549516, "trades": 7, "taker_buy_base": 29429.3, "taker_buy_quote": 32.2151163 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.001096, "high": 0.001096, "low": 0.001091, "close": 0.001091, "volume": 207751.2, "close_time": 1771369199999, "quote_volume": 227.143812, "trades": 12, "taker_buy_base": 201210.6, "taker_buy_quote": 220.0014768 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.001091, "high": 0.001094, "low": 0.001091, "close": 0.001092, "volume": 291467.6, "close_time": 1771372799999, "quote_volume": 318.4473419, "trades": 12, "taker_buy_base": 80315.1, "taker_buy_quote": 87.7341594 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001093, "high": 0.001095, "low": 0.001089, "close": 0.001089, "volume": 431252.3, "close_time": 1771376399999, "quote_volume": 471.0519871, "trades": 25, "taker_buy_base": 279071.5, "taker_buy_quote": 304.8223627 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.00109, "high": 0.00109, "low": 0.001086, "close": 0.001089, "volume": 272660.7, "close_time": 1771379999999, "quote_volume": 296.8363471, "trades": 16, "taker_buy_base": 261079.9, "taker_buy_quote": 284.2480175 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.001088, "high": 0.001103, "low": 0.001088, "close": 0.0011, "volume": 2179633.8, "close_time": 1771383599999, "quote_volume": 2395.9052455, "trades": 39, "taker_buy_base": 1224049.0, "taker_buy_quote": 1345.0707894 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.001099, "high": 0.001107, "low": 0.001099, "close": 0.001107, "volume": 2585678.2, "close_time": 1771387199999, "quote_volume": 2852.0220987, "trades": 61, "taker_buy_base": 1727870.5, "taker_buy_quote": 1905.7828054 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001107, "high": 0.001107, "low": 0.0011, "close": 0.001101, "volume": 937742.2, "close_time": 1771390799999, "quote_volume": 1033.7223563, "trades": 31, "taker_buy_base": 90224.2, "taker_buy_quote": 99.5661658 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0011, "high": 0.001105, "low": 0.0011, "close": 0.001101, "volume": 712349.6, "close_time": 1771394399999, "quote_volume": 784.3426226, "trades": 27, "taker_buy_base": 426538.4, "taker_buy_quote": 469.6772306 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0011, "high": 0.001101, "low": 0.001099, "close": 0.001099, "volume": 1084957.5, "close_time": 1771397999999, "quote_volume": 1193.492703, "trades": 71, "taker_buy_base": 497458.5, "taker_buy_quote": 547.3910044 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.001099, "high": 0.001107, "low": 0.001099, "close": 0.001103, "volume": 1357318.6, "close_time": 1771401599999, "quote_volume": 1498.3736123, "trades": 108, "taker_buy_base": 362857.7, "taker_buy_quote": 400.6506597 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001105, "high": 0.001106, "low": 0.0011, "close": 0.0011, "volume": 1042504.1, "close_time": 1771405199999, "quote_volume": 1149.3842736, "trades": 89, "taker_buy_base": 345638.9, "taker_buy_quote": 381.1785142 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0011, "high": 0.001102, "low": 0.001098, "close": 0.001099, "volume": 582622.1, "close_time": 1771408799999, "quote_volume": 640.7267618, "trades": 80, "taker_buy_base": 153593.7, "taker_buy_quote": 168.9462356 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.001099, "high": 0.001101, "low": 0.001093, "close": 0.001093, "volume": 2605498.3, "close_time": 1771412399999, "quote_volume": 2854.6413683, "trades": 78, "taker_buy_base": 1563215.1, "taker_buy_quote": 1711.6563128 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001082, "close": 0.001094, "volume": 1935198.0, "close_time": 1771415999999, "quote_volume": 2103.6657382, "trades": 54, "taker_buy_base": 1159042.6, "taker_buy_quote": 1260.5954813 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001091, "high": 0.001095, "low": 0.001086, "close": 0.00109, "volume": 2403310.7, "close_time": 1771419599999, "quote_volume": 2619.526184, "trades": 72, "taker_buy_base": 1179987.4, "taker_buy_quote": 1285.4115095 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00109, "high": 0.00109, "low": 0.001076, "close": 0.001078, "volume": 1422425.5, "close_time": 1771423199999, "quote_volume": 1541.107094, "trades": 64, "taker_buy_base": 414804.6, "taker_buy_quote": 449.5161512 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.001079, "high": 0.001079, "low": 0.001069, "close": 0.001076, "volume": 2196986.8, "close_time": 1771426799999, "quote_volume": 2355.4545213, "trades": 43, "taker_buy_base": 212744.4, "taker_buy_quote": 228.2494766 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.001076, "high": 0.001091, "low": 0.001076, "close": 0.001085, "volume": 1728212.8, "close_time": 1771430399999, "quote_volume": 1870.7010978, "trades": 42, "taker_buy_base": 1060438.2, "taker_buy_quote": 1148.6418594 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001085, "high": 0.001088, "low": 0.001075, "close": 0.00108, "volume": 5147326.0, "close_time": 1771433999999, "quote_volume": 5568.5105935, "trades": 71, "taker_buy_base": 2531038.1, "taker_buy_quote": 2745.4454802 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.001078, "high": 0.001088, "low": 0.001078, "close": 0.001079, "volume": 1189946.4, "close_time": 1771437599999, "quote_volume": 1286.0730953, "trades": 28, "taker_buy_base": 753596.5, "taker_buy_quote": 813.8146729 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.001079, "high": 0.001079, "low": 0.001064, "close": 0.001064, "volume": 4679131.0, "close_time": 1771441199999, "quote_volume": 4992.3163204, "trades": 77, "taker_buy_base": 2497728.7, "taker_buy_quote": 2663.2950904 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.001063, "high": 0.001066, "low": 0.001054, "close": 0.001055, "volume": 1420598.9, "close_time": 1771444799999, "quote_volume": 1503.9778844, "trades": 54, "taker_buy_base": 573298.1, "taker_buy_quote": 608.3148806 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001054, "high": 0.001061, "low": 0.001054, "close": 0.001056, "volume": 2630624.2, "close_time": 1771448399999, "quote_volume": 2782.571666, "trades": 22, "taker_buy_base": 2015629.0, "taker_buy_quote": 2132.88729 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.001056, "high": 0.001057, "low": 0.00105, "close": 0.001053, "volume": 1181087.2, "close_time": 1771451999999, "quote_volume": 1241.0130365, "trades": 28, "taker_buy_base": 339163.8, "taker_buy_quote": 356.6300455 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.001051, "high": 0.001054, "low": 0.001043, "close": 0.001051, "volume": 734736.6, "close_time": 1771455599999, "quote_volume": 771.0462247, "trades": 36, "taker_buy_base": 194085.3, "taker_buy_quote": 203.4913058 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.001052, "high": 0.001052, "low": 0.001049, "close": 0.001052, "volume": 492776.6, "close_time": 1771459199999, "quote_volume": 517.2927342, "trades": 20, "taker_buy_base": 166176.8, "taker_buy_quote": 174.6089312 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001052, "high": 0.001056, "low": 0.001048, "close": 0.00105, "volume": 2010505.5, "close_time": 1771462799999, "quote_volume": 2113.0708103, "trades": 93, "taker_buy_base": 1183777.9, "taker_buy_quote": 1244.3351466 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00105, "high": 0.001061, "low": 0.00105, "close": 0.00106, "volume": 3138019.4, "close_time": 1771466399999, "quote_volume": 3318.7878906, "trades": 223, "taker_buy_base": 1499733.9, "taker_buy_quote": 1585.1067328 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00106, "high": 0.00106, "low": 0.001053, "close": 0.001054, "volume": 757783.1, "close_time": 1771469999999, "quote_volume": 800.3409972, "trades": 17, "taker_buy_base": 150594.6, "taker_buy_quote": 158.893825 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.001055, "high": 0.001055, "low": 0.001052, "close": 0.001054, "volume": 2017926.7, "close_time": 1771473599999, "quote_volume": 2127.3149524, "trades": 24, "taker_buy_base": 1862410.2, "taker_buy_quote": 1963.4200608 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001056, "high": 0.001056, "low": 0.001053, "close": 0.001055, "volume": 227259.0, "close_time": 1771477199999, "quote_volume": 239.7429856, "trades": 9, "taker_buy_base": 179253.2, "taker_buy_quote": 189.0968666 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.001054, "high": 0.001054, "low": 0.001047, "close": 0.001047, "volume": 780710.0, "close_time": 1771480799999, "quote_volume": 819.1487536, "trades": 34, "taker_buy_base": 141914.4, "taker_buy_quote": 148.9793078 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.001046, "high": 0.001054, "low": 0.001046, "close": 0.001051, "volume": 1246313.6, "close_time": 1771484399999, "quote_volume": 1308.4345725, "trades": 42, "taker_buy_base": 419922.1, "taker_buy_quote": 440.3601601 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00105, "high": 0.00105, "low": 0.001047, "close": 0.00105, "volume": 1060205.3, "close_time": 1771487999999, "quote_volume": 1112.4769552, "trades": 72, "taker_buy_base": 16962.7, "taker_buy_quote": 17.7992918 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001049, "high": 0.001049, "low": 0.001037, "close": 0.00104, "volume": 1900556.6, "close_time": 1771491599999, "quote_volume": 1976.3319256, "trades": 38, "taker_buy_base": 1448690.2, "taker_buy_quote": 1506.1553211 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00104, "high": 0.001046, "low": 0.00104, "close": 0.001043, "volume": 615705.7, "close_time": 1771495199999, "quote_volume": 642.161984, "trades": 62, "taker_buy_base": 74670.6, "taker_buy_quote": 77.8831874 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.001037, "high": 0.001041, "low": 0.001035, "close": 0.001037, "volume": 1224247.4, "close_time": 1771498799999, "quote_volume": 1270.8293527, "trades": 45, "taker_buy_base": 953843.0, "taker_buy_quote": 990.4984979 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.001037, "high": 0.001042, "low": 0.001035, "close": 0.001039, "volume": 1090779.1, "close_time": 1771502399999, "quote_volume": 1133.0657569, "trades": 22, "taker_buy_base": 686631.1, "taker_buy_quote": 714.4192351 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001038, "high": 0.001041, "low": 0.001036, "close": 0.001039, "volume": 306395.6, "close_time": 1771505999999, "quote_volume": 317.9755472, "trades": 21, "taker_buy_base": 176415.6, "taker_buy_quote": 183.2098392 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.001037, "high": 0.001038, "low": 0.00102, "close": 0.001022, "volume": 4125072.4, "close_time": 1771509599999, "quote_volume": 4237.5373615, "trades": 109, "taker_buy_base": 1861427.8, "taker_buy_quote": 1913.2687605 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.001022, "high": 0.00103, "low": 0.001019, "close": 0.001029, "volume": 6835455.3, "close_time": 1771513199999, "quote_volume": 6991.5460828, "trades": 103, "taker_buy_base": 3593425.3, "taker_buy_quote": 3674.3792221 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.001029, "high": 0.00103, "low": 0.001022, "close": 0.001024, "volume": 1233056.7, "close_time": 1771516799999, "quote_volume": 1263.5952647, "trades": 37, "taker_buy_base": 345412.6, "taker_buy_quote": 354.5150868 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001024, "high": 0.001024, "low": 0.001017, "close": 0.00102, "volume": 1674205.7, "close_time": 1771520399999, "quote_volume": 1711.4928755, "trades": 31, "taker_buy_base": 240452.4, "taker_buy_quote": 245.631121 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.001021, "high": 0.001025, "low": 0.00102, "close": 0.001023, "volume": 201292.7, "close_time": 1771523999999, "quote_volume": 205.8453504, "trades": 18, "taker_buy_base": 88817.7, "taker_buy_quote": 90.7123734 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.001021, "high": 0.001032, "low": 0.001021, "close": 0.001032, "volume": 693801.2, "close_time": 1771527599999, "quote_volume": 711.3545216, "trades": 31, "taker_buy_base": 487546.9, "taker_buy_quote": 499.4728288 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.001032, "high": 0.001043, "low": 0.001029, "close": 0.001041, "volume": 2026829.8, "close_time": 1771531199999, "quote_volume": 2096.2227107, "trades": 44, "taker_buy_base": 875437.4, "taker_buy_quote": 907.0544541 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001041, "high": 0.001041, "low": 0.001036, "close": 0.001041, "volume": 799027.1, "close_time": 1771534799999, "quote_volume": 829.6522921, "trades": 29, "taker_buy_base": 397656.7, "taker_buy_quote": 413.1902361 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00104, "high": 0.001042, "low": 0.001038, "close": 0.001038, "volume": 283763.1, "close_time": 1771538399999, "quote_volume": 295.4377756, "trades": 13, "taker_buy_base": 29250.0, "taker_buy_quote": 30.4785 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.001039, "high": 0.001046, "low": 0.001038, "close": 0.001043, "volume": 1311833.2, "close_time": 1771541999999, "quote_volume": 1367.4487937, "trades": 54, "taker_buy_base": 214218.6, "taker_buy_quote": 223.3526792 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.001043, "high": 0.001043, "low": 0.001038, "close": 0.001041, "volume": 1626281.9, "close_time": 1771545599999, "quote_volume": 1689.9575144, "trades": 17, "taker_buy_base": 255687.4, "taker_buy_quote": 265.6708363 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00104, "high": 0.001047, "low": 0.001039, "close": 0.001047, "volume": 703062.9, "close_time": 1771549199999, "quote_volume": 733.5689672, "trades": 26, "taker_buy_base": 440844.0, "taker_buy_quote": 460.250361 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.001045, "high": 0.001047, "low": 0.001041, "close": 0.001047, "volume": 822118.0, "close_time": 1771552799999, "quote_volume": 858.2290989, "trades": 27, "taker_buy_base": 485452.1, "taker_buy_quote": 507.1331334 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.001047, "high": 0.001051, "low": 0.001046, "close": 0.001046, "volume": 687195.1, "close_time": 1771556399999, "quote_volume": 719.9772241, "trades": 36, "taker_buy_base": 394748.4, "taker_buy_quote": 413.6586683 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001045, "close": 0.001049, "volume": 196564.9, "close_time": 1771559999999, "quote_volume": 205.713178, "trades": 11, "taker_buy_base": 77130.6, "taker_buy_quote": 80.8049304 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001049, "high": 0.001049, "low": 0.001043, "close": 0.001044, "volume": 1281909.3, "close_time": 1771563599999, "quote_volume": 1339.5472188, "trades": 46, "taker_buy_base": 333068.4, "taker_buy_quote": 348.0103689 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.001044, "high": 0.001048, "low": 0.001044, "close": 0.001048, "volume": 297050.0, "close_time": 1771567199999, "quote_volume": 310.6763458, "trades": 13, "taker_buy_base": 227256.0, "taker_buy_quote": 237.8114098 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.001047, "high": 0.001047, "low": 0.001042, "close": 0.001042, "volume": 286496.4, "close_time": 1771570799999, "quote_volume": 299.1027859, "trades": 20, "taker_buy_base": 212382.0, "taker_buy_quote": 221.8005411 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.001043, "high": 0.001045, "low": 0.001043, "close": 0.001043, "volume": 965848.7, "close_time": 1771574399999, "quote_volume": 1008.1893229, "trades": 63, "taker_buy_base": 225686.9, "taker_buy_quote": 235.4604037 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001044, "high": 0.001045, "low": 0.001042, "close": 0.001042, "volume": 249075.4, "close_time": 1771577999999, "quote_volume": 259.7947464, "trades": 14, "taker_buy_base": 169921.5, "taker_buy_quote": 177.3023169 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.001048, "high": 0.001049, "low": 0.001046, "close": 0.001048, "volume": 1090658.2, "close_time": 1771581599999, "quote_volume": 1142.7981685, "trades": 40, "taker_buy_base": 993651.5, "taker_buy_quote": 1041.216962 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.001049, "high": 0.001051, "low": 0.001044, "close": 0.001044, "volume": 686938.6, "close_time": 1771585199999, "quote_volume": 720.7806166, "trades": 42, "taker_buy_base": 391777.3, "taker_buy_quote": 411.3206357 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.001042, "high": 0.001042, "low": 0.001036, "close": 0.001037, "volume": 332171.2, "close_time": 1771588799999, "quote_volume": 345.1945909, "trades": 17, "taker_buy_base": 24750.0, "taker_buy_quote": 25.7895 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001036, "high": 0.001038, "low": 0.001035, "close": 0.001036, "volume": 320081.9, "close_time": 1771592399999, "quote_volume": 331.9972195, "trades": 23, "taker_buy_base": 178278.5, "taker_buy_quote": 185.0294646 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.001037, "high": 0.001044, "low": 0.001022, "close": 0.001027, "volume": 13573734.2, "close_time": 1771595999999, "quote_volume": 14081.9677013, "trades": 224, "taker_buy_base": 8466846.2, "taker_buy_quote": 8794.0836479 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.001028, "high": 0.001036, "low": 0.001028, "close": 0.001035, "volume": 1606541.0, "close_time": 1771599599999, "quote_volume": 1657.5003407, "trades": 95, "taker_buy_base": 1463688.6, "taker_buy_quote": 1510.3082715 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.001034, "high": 0.001049, "low": 0.001034, "close": 0.001049, "volume": 6828816.7, "close_time": 1771603199999, "quote_volume": 7125.5770172, "trades": 159, "taker_buy_base": 3822415.0, "taker_buy_quote": 3990.0167434 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001049, "high": 0.001057, "low": 0.001047, "close": 0.001053, "volume": 11628806.4, "close_time": 1771606799999, "quote_volume": 12205.4394265, "trades": 154, "taker_buy_base": 6863688.6, "taker_buy_quote": 7201.8048789 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.001053, "high": 0.001055, "low": 0.001042, "close": 0.001054, "volume": 4897156.0, "close_time": 1771610399999, "quote_volume": 5120.6688047, "trades": 132, "taker_buy_base": 3307501.1, "taker_buy_quote": 3453.1219864 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.001054, "high": 0.001056, "low": 0.00105, "close": 0.001053, "volume": 1069092.7, "close_time": 1771613999999, "quote_volume": 1125.2727805, "trades": 46, "taker_buy_base": 457140.7, "taker_buy_quote": 480.9457362 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.001054, "high": 0.001058, "low": 0.00105, "close": 0.001053, "volume": 2643245.2, "close_time": 1771617599999, "quote_volume": 2785.9472287, "trades": 48, "taker_buy_base": 1088077.5, "taker_buy_quote": 1147.4137817 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001053, "high": 0.00106, "low": 0.001053, "close": 0.001056, "volume": 805485.1, "close_time": 1771621199999, "quote_volume": 851.8628028, "trades": 24, "taker_buy_base": 553606.0, "taker_buy_quote": 585.4395563 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.001058, "high": 0.001063, "low": 0.001058, "close": 0.001063, "volume": 238686.9, "close_time": 1771624799999, "quote_volume": 253.1465288, "trades": 10, "taker_buy_base": 102473.6, "taker_buy_quote": 108.7809368 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.001063, "high": 0.001068, "low": 0.00106, "close": 0.001062, "volume": 15207550.9, "close_time": 1771628399999, "quote_volume": 16208.6520859, "trades": 155, "taker_buy_base": 4591461.6, "taker_buy_quote": 4889.4788625 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.001065, "high": 0.001068, "low": 0.001063, "close": 0.001064, "volume": 1411972.4, "close_time": 1771631999999, "quote_volume": 1504.77579, "trades": 24, "taker_buy_base": 1040296.8, "taker_buy_quote": 1109.3737247 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001062, "high": 0.001063, "low": 0.001058, "close": 0.001061, "volume": 10427524.5, "close_time": 1771635599999, "quote_volume": 11063.8145475, "trades": 45, "taker_buy_base": 7593682.9, "taker_buy_quote": 8058.3292844 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.001062, "high": 0.001063, "low": 0.00106, "close": 0.00106, "volume": 747876.9, "close_time": 1771639199999, "quote_volume": 793.7614962, "trades": 39, "taker_buy_base": 48924.5, "taker_buy_quote": 51.957819 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00106, "high": 0.001063, "low": 0.00106, "close": 0.001062, "volume": 299095.9, "close_time": 1771642799999, "quote_volume": 317.65704, "trades": 10, "taker_buy_base": 129910.4, "taker_buy_quote": 138.0542552 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.001062, "high": 0.001062, "low": 0.001057, "close": 0.001057, "volume": 3117642.0, "close_time": 1771646399999, "quote_volume": 3301.4547291, "trades": 84, "taker_buy_base": 159848.2, "taker_buy_quote": 169.490496 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001058, "high": 0.001059, "low": 0.001057, "close": 0.001059, "volume": 95940.9, "close_time": 1771649999999, "quote_volume": 101.5399312, "trades": 6, "taker_buy_base": 19998.3, "taker_buy_quote": 21.1666514 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.001059, "high": 0.001062, "low": 0.001056, "close": 0.001057, "volume": 1600831.1, "close_time": 1771653599999, "quote_volume": 1696.8799777, "trades": 34, "taker_buy_base": 608890.8, "taker_buy_quote": 645.6069092 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.001057, "high": 0.001058, "low": 0.001052, "close": 0.001054, "volume": 1812021.4, "close_time": 1771657199999, "quote_volume": 1913.2163345, "trades": 34, "taker_buy_base": 257403.3, "taker_buy_quote": 271.7061506 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.001053, "high": 0.001058, "low": 0.001053, "close": 0.001058, "volume": 63946.8, "close_time": 1771660799999, "quote_volume": 67.508033, "trades": 8, "taker_buy_base": 47860.2, "taker_buy_quote": 50.5371086 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001057, "high": 0.001061, "low": 0.001057, "close": 0.001061, "volume": 490627.4, "close_time": 1771664399999, "quote_volume": 519.930501, "trades": 9, "taker_buy_base": 343957.0, "taker_buy_quote": 364.8818942 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.001062, "high": 0.001068, "low": 0.001062, "close": 0.001065, "volume": 759622.6, "close_time": 1771667999999, "quote_volume": 808.5216442, "trades": 23, "taker_buy_base": 334918.7, "taker_buy_quote": 356.0998248 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.001065, "high": 0.001075, "low": 0.001065, "close": 0.001071, "volume": 6476620.1, "close_time": 1771671599999, "quote_volume": 6940.0778936, "trades": 137, "taker_buy_base": 5550560.8, "taker_buy_quote": 5948.2295386 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00107, "high": 0.00107, "low": 0.001066, "close": 0.001068, "volume": 836201.3, "close_time": 1771675199999, "quote_volume": 893.0775603, "trades": 27, "taker_buy_base": 265451.7, "taker_buy_quote": 283.5262198 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001072, "high": 0.001072, "low": 0.001063, "close": 0.001066, "volume": 597605.0, "close_time": 1771678799999, "quote_volume": 637.2561976, "trades": 23, "taker_buy_base": 360873.9, "taker_buy_quote": 384.8458998 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.001065, "high": 0.001067, "low": 0.001063, "close": 0.001066, "volume": 342872.4, "close_time": 1771682399999, "quote_volume": 365.0831083, "trades": 18, "taker_buy_base": 19814.3, "taker_buy_quote": 21.0986162 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.001067, "high": 0.001072, "low": 0.001067, "close": 0.001068, "volume": 742016.4, "close_time": 1771685999999, "quote_volume": 793.5811766, "trades": 20, "taker_buy_base": 135300.6, "taker_buy_quote": 145.010976 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.001067, "high": 0.001068, "low": 0.001063, "close": 0.001064, "volume": 1322026.4, "close_time": 1771689599999, "quote_volume": 1407.9059813, "trades": 35, "taker_buy_base": 559446.6, "taker_buy_quote": 596.0916952 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001064, "high": 0.001064, "low": 0.001052, "close": 0.001053, "volume": 1152730.2, "close_time": 1771693199999, "quote_volume": 1218.2406903, "trades": 48, "taker_buy_base": 531770.8, "taker_buy_quote": 561.0560078 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.001053, "high": 0.001055, "low": 0.00105, "close": 0.001052, "volume": 710487.3, "close_time": 1771696799999, "quote_volume": 747.2931018, "trades": 37, "taker_buy_base": 267780.1, "taker_buy_quote": 281.9475242 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.001051, "high": 0.001052, "low": 0.001048, "close": 0.001049, "volume": 405693.8, "close_time": 1771700399999, "quote_volume": 425.6673378, "trades": 19, "taker_buy_base": 334675.1, "taker_buy_quote": 351.0777707 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.001049, "high": 0.001051, "low": 0.001047, "close": 0.001047, "volume": 778770.8, "close_time": 1771703999999, "quote_volume": 817.2312295, "trades": 24, "taker_buy_base": 622795.1, "taker_buy_quote": 653.8574923 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001043, "close": 0.001046, "volume": 1532477.9, "close_time": 1771707599999, "quote_volume": 1600.83422, "trades": 20, "taker_buy_base": 158821.1, "taker_buy_quote": 166.4638859 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.001045, "high": 0.001048, "low": 0.001044, "close": 0.001045, "volume": 1058612.3, "close_time": 1771711199999, "quote_volume": 1107.3336618, "trades": 35, "taker_buy_base": 444740.1, "taker_buy_quote": 465.1163097 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.001045, "high": 0.001045, "low": 0.001041, "close": 0.001042, "volume": 1015179.7, "close_time": 1771714799999, "quote_volume": 1057.0377297, "trades": 12, "taker_buy_base": 842274.3, "taker_buy_quote": 876.8689275 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.001042, "high": 0.001044, "low": 0.001038, "close": 0.001039, "volume": 1251974.0, "close_time": 1771718399999, "quote_volume": 1303.5340334, "trades": 34, "taker_buy_base": 861728.1, "taker_buy_quote": 897.6012606 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00104, "high": 0.00104, "low": 0.001026, "close": 0.001032, "volume": 7012237.2, "close_time": 1771721999999, "quote_volume": 7259.3538612, "trades": 114, "taker_buy_base": 3056706.0, "taker_buy_quote": 3153.7102569 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.001033, "high": 0.001047, "low": 0.001033, "close": 0.001047, "volume": 10730168.5, "close_time": 1771725599999, "quote_volume": 11137.2301638, "trades": 94, "taker_buy_base": 3403344.3, "taker_buy_quote": 3528.8595837 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.001047, "high": 0.001048, "low": 0.001033, "close": 0.001033, "volume": 3212688.5, "close_time": 1771729199999, "quote_volume": 3350.8405668, "trades": 60, "taker_buy_base": 1919757.1, "taker_buy_quote": 2008.4293427 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.001036, "high": 0.001037, "low": 0.001034, "close": 0.001037, "volume": 1261035.1, "close_time": 1771732799999, "quote_volume": 1305.5699579, "trades": 24, "taker_buy_base": 139233.4, "taker_buy_quote": 144.1517656 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001039, "high": 0.001039, "low": 0.001035, "close": 0.001036, "volume": 170293.3, "close_time": 1771736399999, "quote_volume": 176.4707253, "trades": 12, "taker_buy_base": 50737.1, "taker_buy_quote": 52.5274976 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.001032, "high": 0.001032, "low": 0.001031, "close": 0.001031, "volume": 444808.4, "close_time": 1771739999999, "quote_volume": 458.8737648, "trades": 21, "taker_buy_base": 36138.0, "taker_buy_quote": 37.294416 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.001034, "high": 0.001039, "low": 0.001033, "close": 0.001039, "volume": 623995.8, "close_time": 1771743599999, "quote_volume": 646.5021949, "trades": 31, "taker_buy_base": 438742.1, "taker_buy_quote": 454.7520822 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.001035, "high": 0.001037, "low": 0.001035, "close": 0.001035, "volume": 473887.3, "close_time": 1771747199999, "quote_volume": 490.7678433, "trades": 15, "taker_buy_base": 64773.8, "taker_buy_quote": 67.0653708 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001034, "high": 0.001034, "low": 0.001028, "close": 0.001028, "volume": 810222.2, "close_time": 1771750799999, "quote_volume": 835.1879736, "trades": 16, "taker_buy_base": 312514.6, "taker_buy_quote": 322.0605964 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.001028, "high": 0.00103, "low": 0.001028, "close": 0.001029, "volume": 110031.7, "close_time": 1771754399999, "quote_volume": 113.1983117, "trades": 5, "taker_buy_base": 16976.4, "taker_buy_quote": 17.4687156 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.001034, "high": 0.001038, "low": 0.001034, "close": 0.001038, "volume": 358934.0, "close_time": 1771757999999, "quote_volume": 371.9930404, "trades": 23, "taker_buy_base": 145128.5, "taker_buy_quote": 150.411607 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.001038, "high": 0.00104, "low": 0.001037, "close": 0.00104, "volume": 1515061.4, "close_time": 1771761599999, "quote_volume": 1573.8917368, "trades": 63, "taker_buy_base": 677336.2, "taker_buy_quote": 703.7806912 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001041, "high": 0.001041, "low": 0.001031, "close": 0.001031, "volume": 1795143.5, "close_time": 1771765199999, "quote_volume": 1858.670399, "trades": 54, "taker_buy_base": 584240.3, "taker_buy_quote": 604.8871693 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.001031, "high": 0.001031, "low": 0.001025, "close": 0.001026, "volume": 179874.3, "close_time": 1771768799999, "quote_volume": 184.9144262, "trades": 22, "taker_buy_base": 60225.3, "taker_buy_quote": 61.9148593 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.001023, "high": 0.001025, "low": 0.00102, "close": 0.00102, "volume": 2686241.7, "close_time": 1771772399999, "quote_volume": 2748.1919299, "trades": 58, "taker_buy_base": 1083373.4, "taker_buy_quote": 1108.5957211 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00102, "high": 0.001024, "low": 0.001019, "close": 0.001022, "volume": 1272847.3, "close_time": 1771775999999, "quote_volume": 1299.0494868, "trades": 26, "taker_buy_base": 640630.6, "taker_buy_quote": 654.4788754 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001021, "high": 0.001023, "low": 0.001016, "close": 0.001023, "volume": 1886645.3, "close_time": 1771779599999, "quote_volume": 1921.0575692, "trades": 33, "taker_buy_base": 576429.2, "taker_buy_quote": 588.2065755 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.001023, "high": 0.001024, "low": 0.001018, "close": 0.00102, "volume": 493582.0, "close_time": 1771783199999, "quote_volume": 504.7960281, "trades": 17, "taker_buy_base": 467788.6, "taker_buy_quote": 478.4225669 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.001018, "high": 0.001019, "low": 0.001016, "close": 0.001019, "volume": 523712.0, "close_time": 1771786799999, "quote_volume": 532.7890123, "trades": 21, "taker_buy_base": 90966.0, "taker_buy_quote": 92.640354 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.001019, "high": 0.001019, "low": 0.001012, "close": 0.001015, "volume": 2411223.4, "close_time": 1771790399999, "quote_volume": 2445.6885147, "trades": 77, "taker_buy_base": 1107573.5, "taker_buy_quote": 1123.6199231 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001014, "high": 0.001016, "low": 0.00101, "close": 0.001011, "volume": 713111.8, "close_time": 1771793999999, "quote_volume": 722.5384108, "trades": 16, "taker_buy_base": 20373.2, "taker_buy_quote": 20.6991712 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.001012, "high": 0.001014, "low": 0.001007, "close": 0.001012, "volume": 731858.6, "close_time": 1771797599999, "quote_volume": 739.7474578, "trades": 48, "taker_buy_base": 327968.8, "taker_buy_quote": 331.9204263 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.001012, "high": 0.001017, "low": 0.001012, "close": 0.001017, "volume": 804309.4, "close_time": 1771801199999, "quote_volume": 814.8675346, "trades": 26, "taker_buy_base": 633885.8, "taker_buy_quote": 642.1053425 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.001017, "high": 0.001021, "low": 0.001015, "close": 0.001019, "volume": 963525.4, "close_time": 1771804799999, "quote_volume": 981.9578598, "trades": 28, "taker_buy_base": 752759.4, "taker_buy_quote": 767.3859308 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001019, "high": 0.00102, "low": 0.001004, "close": 0.001004, "volume": 3011263.4, "close_time": 1771808399999, "quote_volume": 3045.763976, "trades": 101, "taker_buy_base": 796954.5, "taker_buy_quote": 806.4434831 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.001004, "high": 0.001004, "low": 0.000981, "close": 0.00099, "volume": 17138391.6, "close_time": 1771811999999, "quote_volume": 17075.4524522, "trades": 307, "taker_buy_base": 10536156.9, "taker_buy_quote": 10496.7753454 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.000991, "high": 0.000996, "low": 0.000987, "close": 0.000995, "volume": 3285393.2, "close_time": 1771815599999, "quote_volume": 3259.5147061, "trades": 52, "taker_buy_base": 2362478.7, "taker_buy_quote": 2346.8855117 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.000995, "high": 0.000997, "low": 0.000991, "close": 0.000992, "volume": 336018.8, "close_time": 1771819199999, "quote_volume": 333.8093322, "trades": 17, "taker_buy_base": 132985.4, "taker_buy_quote": 132.1655867 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000992, "high": 0.000992, "low": 0.000984, "close": 0.000985, "volume": 725039.1, "close_time": 1771822799999, "quote_volume": 716.2235522, "trades": 28, "taker_buy_base": 374914.0, "taker_buy_quote": 370.6430262 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.000987, "high": 0.000993, "low": 0.000987, "close": 0.000991, "volume": 748579.7, "close_time": 1771826399999, "quote_volume": 741.1035102, "trades": 23, "taker_buy_base": 692795.3, "taker_buy_quote": 685.8184437 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.000991, "high": 0.001, "low": 0.000991, "close": 0.000999, "volume": 497167.5, "close_time": 1771829999999, "quote_volume": 495.7018823, "trades": 31, "taker_buy_base": 171579.3, "taker_buy_quote": 171.097289 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.000998, "high": 0.001, "low": 0.000995, "close": 0.000999, "volume": 891473.0, "close_time": 1771833599999, "quote_volume": 889.4940084, "trades": 43, "taker_buy_base": 514147.0, "taker_buy_quote": 513.3184006 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000994, "close": 0.000996, "volume": 451680.9, "close_time": 1771837199999, "quote_volume": 449.8443219, "trades": 18, "taker_buy_base": 266991.5, "taker_buy_quote": 265.9187869 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.000997, "high": 0.001006, "low": 0.000995, "close": 0.001004, "volume": 1003409.3, "close_time": 1771840799999, "quote_volume": 1005.1092562, "trades": 36, "taker_buy_base": 647614.7, "taker_buy_quote": 648.70417 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.001004, "high": 0.001004, "low": 0.001003, "close": 0.001004, "volume": 723621.2, "close_time": 1771844399999, "quote_volume": 726.0069054, "trades": 11, "taker_buy_base": 402742.8, "taker_buy_quote": 404.1658702 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.001004, "high": 0.001009, "low": 0.001003, "close": 0.001009, "volume": 774713.1, "close_time": 1771847999999, "quote_volume": 780.0638658, "trades": 26, "taker_buy_base": 485822.2, "taker_buy_quote": 488.8151749 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001009, "high": 0.001014, "low": 0.001008, "close": 0.001013, "volume": 184317.9, "close_time": 1771851599999, "quote_volume": 186.4119773, "trades": 15, "taker_buy_base": 154089.6, "taker_buy_quote": 155.863138 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.001012, "high": 0.001012, "low": 0.001006, "close": 0.001006, "volume": 446004.1, "close_time": 1771855199999, "quote_volume": 450.1010201, "trades": 21, "taker_buy_base": 171627.6, "taker_buy_quote": 173.1273121 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.001005, "high": 0.001005, "low": 0.000995, "close": 0.000997, "volume": 1319596.8, "close_time": 1771858799999, "quote_volume": 1317.9241367, "trades": 45, "taker_buy_base": 342629.5, "taker_buy_quote": 342.5111966 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.000997, "high": 0.000997, "low": 0.000987, "close": 0.000987, "volume": 2085992.4, "close_time": 1771862399999, "quote_volume": 2070.6371029, "trades": 49, "taker_buy_base": 978799.1, "taker_buy_quote": 972.0079498 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000987, "high": 0.000987, "low": 0.000979, "close": 0.000979, "volume": 1174286.2, "close_time": 1771865999999, "quote_volume": 1154.5746295, "trades": 43, "taker_buy_base": 425709.3, "taker_buy_quote": 418.6834327 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00098, "high": 0.00098, "low": 0.000966, "close": 0.000977, "volume": 7555560.7, "close_time": 1771869599999, "quote_volume": 7340.324729, "trades": 272, "taker_buy_base": 4483016.4, "taker_buy_quote": 4353.614605 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.000976, "high": 0.000982, "low": 0.000976, "close": 0.000976, "volume": 2347659.8, "close_time": 1771873199999, "quote_volume": 2294.4524373, "trades": 61, "taker_buy_base": 948339.1, "taker_buy_quote": 927.1478545 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.000975, "high": 0.000977, "low": 0.000972, "close": 0.000975, "volume": 226685.5, "close_time": 1771876799999, "quote_volume": 220.8540464, "trades": 14, "taker_buy_base": 122076.8, "taker_buy_quote": 119.0245834 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000974, "high": 0.000975, "low": 0.00097, "close": 0.000974, "volume": 1085156.2, "close_time": 1771880399999, "quote_volume": 1055.8821032, "trades": 26, "taker_buy_base": 675998.9, "taker_buy_quote": 658.2135236 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.000974, "high": 0.000977, "low": 0.000974, "close": 0.000977, "volume": 172523.8, "close_time": 1771883999999, "quote_volume": 168.2489759, "trades": 8, "taker_buy_base": 19125.8, "taker_buy_quote": 18.6682464 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.000977, "high": 0.000993, "low": 0.000977, "close": 0.000982, "volume": 3149325.5, "close_time": 1771887599999, "quote_volume": 3100.2820228, "trades": 142, "taker_buy_base": 1131100.6, "taker_buy_quote": 1113.3879722 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.000981, "high": 0.000985, "low": 0.000979, "close": 0.00098, "volume": 2292255.6, "close_time": 1771891199999, "quote_volume": 2251.253903, "trades": 73, "taker_buy_base": 865125.0, "taker_buy_quote": 850.175085 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000982, "high": 0.00099, "low": 0.000981, "close": 0.000989, "volume": 2589345.3, "close_time": 1771894799999, "quote_volume": 2551.1695208, "trades": 95, "taker_buy_base": 1183408.0, "taker_buy_quote": 1165.8994746 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.000989, "high": 0.000993, "low": 0.000974, "close": 0.000987, "volume": 2899809.7, "close_time": 1771898399999, "quote_volume": 2846.0072138, "trades": 82, "taker_buy_base": 1224161.0, "taker_buy_quote": 1198.4808158 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.000981, "high": 0.000986, "low": 0.000979, "close": 0.000979, "volume": 440212.6, "close_time": 1771901999999, "quote_volume": 432.6690266, "trades": 23, "taker_buy_base": 145499.8, "taker_buy_quote": 143.0197552 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.000976, "high": 0.00098, "low": 0.000974, "close": 0.000979, "volume": 390361.4, "close_time": 1771905599999, "quote_volume": 381.3463912, "trades": 21, "taker_buy_base": 159434.9, "taker_buy_quote": 155.9398741 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00098, "high": 0.00098, "low": 0.000974, "close": 0.000977, "volume": 333030.8, "close_time": 1771909199999, "quote_volume": 325.8881908, "trades": 19, "taker_buy_base": 84931.0, "taker_buy_quote": 83.1831208 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.000981, "high": 0.000981, "low": 0.000971, "close": 0.000974, "volume": 1424663.0, "close_time": 1771912799999, "quote_volume": 1388.8603021, "trades": 37, "taker_buy_base": 720064.6, "taker_buy_quote": 702.4399972 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.000976, "high": 0.000978, "low": 0.000972, "close": 0.000972, "volume": 190596.5, "close_time": 1771916399999, "quote_volume": 185.9531408, "trades": 12, "taker_buy_base": 156032.6, "taker_buy_quote": 152.3027183 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.000975, "high": 0.000975, "low": 0.000968, "close": 0.000969, "volume": 345999.1, "close_time": 1771919999999, "quote_volume": 335.712457, "trades": 24, "taker_buy_base": 95922.2, "taker_buy_quote": 93.2051312 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000969, "high": 0.000972, "low": 0.000966, "close": 0.000972, "volume": 200239.0, "close_time": 1771923599999, "quote_volume": 194.3415008, "trades": 9, "taker_buy_base": 156904.7, "taker_buy_quote": 152.2869035 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.000972, "high": 0.000972, "low": 0.000963, "close": 0.000966, "volume": 1306006.7, "close_time": 1771927199999, "quote_volume": 1260.9105443, "trades": 33, "taker_buy_base": 810347.6, "taker_buy_quote": 782.3536101 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.000967, "high": 0.000967, "low": 0.000961, "close": 0.000963, "volume": 1351261.1, "close_time": 1771930799999, "quote_volume": 1301.1061433, "trades": 34, "taker_buy_base": 569182.1, "taker_buy_quote": 547.6294645 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.000963, "high": 0.000963, "low": 0.000958, "close": 0.00096, "volume": 1071386.5, "close_time": 1771934399999, "quote_volume": 1029.1435448, "trades": 59, "taker_buy_base": 534896.7, "taker_buy_quote": 514.0046315 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00096, "high": 0.000962, "low": 0.000956, "close": 0.000956, "volume": 2401197.5, "close_time": 1771937999999, "quote_volume": 2304.2490038, "trades": 40, "taker_buy_base": 1486341.0, "taker_buy_quote": 1427.7120982 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.000955, "high": 0.000957, "low": 0.000949, "close": 0.000956, "volume": 2642534.6, "close_time": 1771941599999, "quote_volume": 2517.6141724, "trades": 68, "taker_buy_base": 210560.1, "taker_buy_quote": 201.1356997 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.000956, "high": 0.000966, "low": 0.00095, "close": 0.000963, "volume": 3693395.4, "close_time": 1771945199999, "quote_volume": 3520.2373899, "trades": 143, "taker_buy_base": 1823254.3, "taker_buy_quote": 1739.9305457 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.000963, "high": 0.000967, "low": 0.000962, "close": 0.000965, "volume": 802721.8, "close_time": 1771948799999, "quote_volume": 775.537009, "trades": 24, "taker_buy_base": 604761.2, "taker_buy_quote": 584.3061476 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000966, "high": 0.000973, "low": 0.000965, "close": 0.000968, "volume": 1876379.7, "close_time": 1771952399999, "quote_volume": 1816.604348, "trades": 176, "taker_buy_base": 652727.2, "taker_buy_quote": 632.2441852 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.000971, "high": 0.000971, "low": 0.000967, "close": 0.000969, "volume": 1760723.2, "close_time": 1771955999999, "quote_volume": 1705.341304, "trades": 43, "taker_buy_base": 894853.4, "taker_buy_quote": 867.0030248 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.000969, "high": 0.000974, "low": 0.000967, "close": 0.000972, "volume": 1566223.5, "close_time": 1771959599999, "quote_volume": 1524.4703268, "trades": 33, "taker_buy_base": 1191860.6, "taker_buy_quote": 1160.4285719 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.000974, "high": 0.000975, "low": 0.000969, "close": 0.000974, "volume": 984027.5, "close_time": 1771963199999, "quote_volume": 957.6025062, "trades": 38, "taker_buy_base": 549538.0, "taker_buy_quote": 534.6712547 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000974, "high": 0.000978, "low": 0.000974, "close": 0.000978, "volume": 879187.4, "close_time": 1771966799999, "quote_volume": 857.8313901, "trades": 26, "taker_buy_base": 376382.9, "taker_buy_quote": 367.804126 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.000975, "high": 0.000975, "low": 0.000972, "close": 0.000972, "volume": 284287.1, "close_time": 1771970399999, "quote_volume": 277.0044019, "trades": 12, "taker_buy_base": 63898.7, "taker_buy_quote": 62.2013338 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.000972, "high": 0.000977, "low": 0.000972, "close": 0.000977, "volume": 51259.3, "close_time": 1771973999999, "quote_volume": 49.9917554, "trades": 6, "taker_buy_base": 23014.8, "taker_buy_quote": 22.4641244 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.000974, "high": 0.000975, "low": 0.000972, "close": 0.000974, "volume": 816783.7, "close_time": 1771977599999, "quote_volume": 795.0864777, "trades": 11, "taker_buy_base": 147395.0, "taker_buy_quote": 143.7038267 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000974, "high": 0.000976, "low": 0.00097, "close": 0.000973, "volume": 778968.4, "close_time": 1771981199999, "quote_volume": 757.9963088, "trades": 27, "taker_buy_base": 355274.2, "taker_buy_quote": 346.037837 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.000973, "high": 0.000997, "low": 0.000973, "close": 0.000992, "volume": 4529743.6, "close_time": 1771984799999, "quote_volume": 4470.4382109, "trades": 126, "taker_buy_base": 2837395.7, "taker_buy_quote": 2800.036476 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.000991, "high": 0.000995, "low": 0.000989, "close": 0.000995, "volume": 1160694.9, "close_time": 1771988399999, "quote_volume": 1151.8523952, "trades": 46, "taker_buy_base": 521307.5, "taker_buy_quote": 518.3560772 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.000993, "high": 0.000993, "low": 0.000987, "close": 0.000987, "volume": 2268604.6, "close_time": 1771991999999, "quote_volume": 2244.5262275, "trades": 46, "taker_buy_base": 1224649.5, "taker_buy_quote": 1213.227544 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000986, "high": 0.000993, "low": 0.000985, "close": 0.000992, "volume": 8714278.3, "close_time": 1771995599999, "quote_volume": 8617.3258919, "trades": 46, "taker_buy_base": 6273575.3, "taker_buy_quote": 6205.0224281 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.000995, "high": 0.000995, "low": 0.000986, "close": 0.000988, "volume": 3064989.6, "close_time": 1771999199999, "quote_volume": 3041.1071764, "trades": 20, "taker_buy_base": 153592.6, "taker_buy_quote": 151.9332641 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.000988, "high": 0.000992, "low": 0.000988, "close": 0.000989, "volume": 156716.8, "close_time": 1772002799999, "quote_volume": 155.0078258, "trades": 9, "taker_buy_base": 40250.9, "taker_buy_quote": 39.8613928 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.000989, "high": 0.000993, "low": 0.000987, "close": 0.000991, "volume": 339071.0, "close_time": 1772006399999, "quote_volume": 335.402411, "trades": 20, "taker_buy_base": 94999.7, "taker_buy_quote": 94.1458085 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000991, "high": 0.000991, "low": 0.00099, "close": 0.00099, "volume": 751988.1, "close_time": 1772009999999, "quote_volume": 744.966878, "trades": 16, "taker_buy_base": 551101.5, "taker_buy_quote": 546.089144 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00099, "high": 0.001001, "low": 0.00099, "close": 0.001001, "volume": 3281414.9, "close_time": 1772013599999, "quote_volume": 3262.7670447, "trades": 53, "taker_buy_base": 2369527.9, "taker_buy_quote": 2355.1441101 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.001002, "high": 0.001005, "low": 0.000996, "close": 0.000996, "volume": 2685135.0, "close_time": 1772017199999, "quote_volume": 2692.7299573, "trades": 44, "taker_buy_base": 1320928.9, "taker_buy_quote": 1325.6569965 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.000996, "high": 0.001, "low": 0.000996, "close": 0.001, "volume": 562926.9, "close_time": 1772020799999, "quote_volume": 561.7242461, "trades": 26, "taker_buy_base": 205721.7, "taker_buy_quote": 205.5709282 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.000999, "high": 0.001003, "low": 0.000997, "close": 0.000999, "volume": 404696.4, "close_time": 1772024399999, "quote_volume": 404.4568639, "trades": 26, "taker_buy_base": 65087.9, "taker_buy_quote": 65.0877245 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.001003, "high": 0.001006, "low": 0.001, "close": 0.001005, "volume": 665218.2, "close_time": 1772027999999, "quote_volume": 667.2061112, "trades": 27, "taker_buy_base": 91414.0, "taker_buy_quote": 91.7039283 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.001005, "high": 0.001011, "low": 0.001005, "close": 0.001011, "volume": 826982.3, "close_time": 1772031599999, "quote_volume": 833.9714149, "trades": 29, "taker_buy_base": 561204.9, "taker_buy_quote": 566.1270582 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.001012, "high": 0.00102, "low": 0.001012, "close": 0.001019, "volume": 504901.5, "close_time": 1772035199999, "quote_volume": 512.9120547, "trades": 18, "taker_buy_base": 380913.6, "taker_buy_quote": 386.977946 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00102, "high": 0.001031, "low": 0.00102, "close": 0.001031, "volume": 3364977.0, "close_time": 1772038799999, "quote_volume": 3445.759194, "trades": 99, "taker_buy_base": 2040393.9, "taker_buy_quote": 2087.2461765 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.001029, "high": 0.001037, "low": 0.001029, "close": 0.001036, "volume": 2969813.3, "close_time": 1772042399999, "quote_volume": 3070.6638438, "trades": 68, "taker_buy_base": 1099883.4, "taker_buy_quote": 1136.655414 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.001036, "high": 0.001046, "low": 0.001036, "close": 0.001045, "volume": 1197189.4, "close_time": 1772045999999, "quote_volume": 1247.0719792, "trades": 30, "taker_buy_base": 796369.0, "taker_buy_quote": 830.3120784 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.001046, "high": 0.001051, "low": 0.001038, "close": 0.00105, "volume": 5352870.6, "close_time": 1772049599999, "quote_volume": 5602.8750716, "trades": 93, "taker_buy_base": 2570492.9, "taker_buy_quote": 2687.6442537 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001052, "high": 0.001054, "low": 0.001045, "close": 0.001047, "volume": 4761902.5, "close_time": 1772053199999, "quote_volume": 4988.8114133, "trades": 83, "taker_buy_base": 3108378.2, "taker_buy_quote": 3253.9607418 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.001047, "high": 0.001052, "low": 0.001043, "close": 0.001045, "volume": 7386466.7, "close_time": 1772056799999, "quote_volume": 7732.0508103, "trades": 112, "taker_buy_base": 4337357.6, "taker_buy_quote": 4542.781396 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.001047, "high": 0.001048, "low": 0.001034, "close": 0.001035, "volume": 2211815.5, "close_time": 1772060399999, "quote_volume": 2302.1171356, "trades": 50, "taker_buy_base": 665128.6, "taker_buy_quote": 690.9108377 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.001037, "high": 0.001039, "low": 0.001017, "close": 0.001023, "volume": 2706193.1, "close_time": 1772063999999, "quote_volume": 2763.6048959, "trades": 64, "taker_buy_base": 1919521.3, "taker_buy_quote": 1959.2687505 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001024, "high": 0.001034, "low": 0.001023, "close": 0.001023, "volume": 2368017.7, "close_time": 1772067599999, "quote_volume": 2432.6750949, "trades": 70, "taker_buy_base": 822379.0, "taker_buy_quote": 845.9947025 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.001024, "high": 0.001028, "low": 0.001022, "close": 0.001022, "volume": 256439.2, "close_time": 1772071199999, "quote_volume": 263.3871375, "trades": 16, "taker_buy_base": 178283.9, "taker_buy_quote": 183.1676923 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.001021, "high": 0.001021, "low": 0.001014, "close": 0.001019, "volume": 1733473.8, "close_time": 1772074799999, "quote_volume": 1763.551135, "trades": 60, "taker_buy_base": 1080285.9, "taker_buy_quote": 1098.8347348 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.001019, "high": 0.001019, "low": 0.001011, "close": 0.001011, "volume": 2284679.2, "close_time": 1772078399999, "quote_volume": 2318.3369803, "trades": 35, "taker_buy_base": 372908.3, "taker_buy_quote": 378.460451 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00101, "high": 0.001014, "low": 0.001007, "close": 0.001014, "volume": 4204211.0, "close_time": 1772081999999, "quote_volume": 4237.3449282, "trades": 131, "taker_buy_base": 1673618.1, "taker_buy_quote": 1686.9278989 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.001011, "high": 0.001016, "low": 0.001009, "close": 0.001015, "volume": 4793271.2, "close_time": 1772085599999, "quote_volume": 4847.9319925, "trades": 93, "taker_buy_base": 3224526.9, "taker_buy_quote": 3260.9243324 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.001015, "high": 0.001024, "low": 0.001015, "close": 0.001024, "volume": 4212729.2, "close_time": 1772089199999, "quote_volume": 4294.024659, "trades": 65, "taker_buy_base": 2820266.9, "taker_buy_quote": 2872.4526218 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.001025, "high": 0.001035, "low": 0.001015, "close": 0.001023, "volume": 26401905.5, "close_time": 1772092799999, "quote_volume": 27041.6707184, "trades": 333, "taker_buy_base": 11922692.5, "taker_buy_quote": 12201.2519321 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001024, "high": 0.001033, "low": 0.001024, "close": 0.001026, "volume": 1756551.1, "close_time": 1772096399999, "quote_volume": 1806.7688307, "trades": 71, "taker_buy_base": 782383.8, "taker_buy_quote": 804.8285675 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.001026, "high": 0.001031, "low": 0.001023, "close": 0.001026, "volume": 3722148.4, "close_time": 1772099999999, "quote_volume": 3821.6781627, "trades": 99, "taker_buy_base": 1426983.6, "taker_buy_quote": 1465.5627352 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.001026, "high": 0.001028, "low": 0.001016, "close": 0.001016, "volume": 3025091.7, "close_time": 1772103599999, "quote_volume": 3094.3063719, "trades": 87, "taker_buy_base": 1809492.8, "taker_buy_quote": 1853.4198767 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.001018, "high": 0.001019, "low": 0.001016, "close": 0.001016, "volume": 1178869.0, "close_time": 1772107199999, "quote_volume": 1199.1044954, "trades": 24, "taker_buy_base": 250727.8, "taker_buy_quote": 255.2784503 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001015, "high": 0.001023, "low": 0.001015, "close": 0.001023, "volume": 753117.8, "close_time": 1772110799999, "quote_volume": 768.0552047, "trades": 27, "taker_buy_base": 330543.5, "taker_buy_quote": 337.2037473 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001021, "close": 0.001022, "volume": 430067.1, "close_time": 1772114399999, "quote_volume": 439.5356526, "trades": 13, "taker_buy_base": 368356.8, "taker_buy_quote": 376.459932 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.001023, "high": 0.001024, "low": 0.001013, "close": 0.001017, "volume": 1813359.8, "close_time": 1772117999999, "quote_volume": 1846.4984425, "trades": 58, "taker_buy_base": 889380.0, "taker_buy_quote": 905.7340149 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.001016, "high": 0.001019, "low": 0.001012, "close": 0.001013, "volume": 3309902.4, "close_time": 1772121599999, "quote_volume": 3356.3914672, "trades": 76, "taker_buy_base": 1987419.0, "taker_buy_quote": 2015.9748198 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001014, "high": 0.001014, "low": 0.000989, "close": 0.00099, "volume": 6463030.1, "close_time": 1772125199999, "quote_volume": 6446.7504014, "trades": 178, "taker_buy_base": 1952560.0, "taker_buy_quote": 1943.2788651 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.000994, "high": 0.000996, "low": 0.000991, "close": 0.000994, "volume": 5051481.3, "close_time": 1772128799999, "quote_volume": 5017.5799431, "trades": 51, "taker_buy_base": 846988.4, "taker_buy_quote": 841.7964207 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.000993, "high": 0.001001, "low": 0.00099, "close": 0.001001, "volume": 678144.3, "close_time": 1772132399999, "quote_volume": 674.6934229, "trades": 23, "taker_buy_base": 209648.3, "taker_buy_quote": 209.3023996 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.001001, "high": 0.001012, "low": 0.001, "close": 0.001008, "volume": 3947440.8, "close_time": 1772135999999, "quote_volume": 3976.471981, "trades": 61, "taker_buy_base": 2678625.9, "taker_buy_quote": 2698.3777379 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00101, "high": 0.00101, "low": 0.001003, "close": 0.001004, "volume": 661350.2, "close_time": 1772139599999, "quote_volume": 664.192687, "trades": 23, "taker_buy_base": 145773.5, "taker_buy_quote": 146.5008066 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.001003, "high": 0.001004, "low": 0.001, "close": 0.001004, "volume": 258133.7, "close_time": 1772143199999, "quote_volume": 258.8467698, "trades": 16, "taker_buy_base": 165004.4, "taker_buy_quote": 165.5431329 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.001002, "high": 0.001004, "low": 0.001, "close": 0.001004, "volume": 636729.5, "close_time": 1772146799999, "quote_volume": 638.084387, "trades": 15, "taker_buy_base": 419890.9, "taker_buy_quote": 421.0493254 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.001006, "high": 0.001007, "low": 0.001006, "close": 0.001006, "volume": 177873.1, "close_time": 1772150399999, "quote_volume": 178.9819462, "trades": 6, "taker_buy_base": 90797.3, "taker_buy_quote": 91.3500226 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001007, "high": 0.001007, "low": 0.001001, "close": 0.001001, "volume": 984909.4, "close_time": 1772153999999, "quote_volume": 987.327553, "trades": 26, "taker_buy_base": 180421.9, "taker_buy_quote": 180.8764229 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.001001, "high": 0.001002, "low": 0.000998, "close": 0.001001, "volume": 471006.8, "close_time": 1772157599999, "quote_volume": 471.1323491, "trades": 11, "taker_buy_base": 27105.9, "taker_buy_quote": 27.1601118 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.001001, "high": 0.001008, "low": 0.001001, "close": 0.001006, "volume": 1234707.1, "close_time": 1772161199999, "quote_volume": 1240.6113548, "trades": 79, "taker_buy_base": 900340.4, "taker_buy_quote": 905.4070074 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.001006, "high": 0.001015, "low": 0.001002, "close": 0.001014, "volume": 1309850.7, "close_time": 1772164799999, "quote_volume": 1319.0766398, "trades": 133, "taker_buy_base": 959009.9, "taker_buy_quote": 965.9188932 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001014, "high": 0.001027, "low": 0.001014, "close": 0.001025, "volume": 3694886.1, "close_time": 1772168399999, "quote_volume": 3769.9347145, "trades": 169, "taker_buy_base": 3319006.2, "taker_buy_quote": 3386.0297882 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.001025, "high": 0.001029, "low": 0.001025, "close": 0.001028, "volume": 2144355.8, "close_time": 1772171999999, "quote_volume": 2202.7087406, "trades": 144, "taker_buy_base": 1762591.6, "taker_buy_quote": 1810.3575082 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.001028, "high": 0.001028, "low": 0.00102, "close": 0.001023, "volume": 2930469.4, "close_time": 1772175599999, "quote_volume": 3000.7592808, "trades": 148, "taker_buy_base": 1803778.4, "taker_buy_quote": 1846.5755753 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.001023, "high": 0.001024, "low": 0.001018, "close": 0.001022, "volume": 2134622.1, "close_time": 1772179199999, "quote_volume": 2177.7353382, "trades": 102, "taker_buy_base": 1648978.1, "taker_buy_quote": 1682.3986612 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001022, "high": 0.001024, "low": 0.001016, "close": 0.001016, "volume": 6228120.3, "close_time": 1772182799999, "quote_volume": 6359.6118361, "trades": 140, "taker_buy_base": 287407.0, "taker_buy_quote": 293.2915572 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.001017, "high": 0.001017, "low": 0.001011, "close": 0.001012, "volume": 1978064.1, "close_time": 1772186399999, "quote_volume": 2005.4341311, "trades": 62, "taker_buy_base": 510706.4, "taker_buy_quote": 518.6699491 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.001007, "high": 0.001007, "low": 0.001, "close": 0.001, "volume": 3570613.0, "close_time": 1772189999999, "quote_volume": 3585.0084254, "trades": 93, "taker_buy_base": 1033411.5, "taker_buy_quote": 1037.0414126 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.001001, "high": 0.001004, "low": 0.000991, "close": 0.000996, "volume": 4492623.6, "close_time": 1772193599999, "quote_volume": 4466.0853547, "trades": 150, "taker_buy_base": 1736908.1, "taker_buy_quote": 1728.6494621 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000995, "high": 0.000996, "low": 0.00099, "close": 0.000991, "volume": 2811869.7, "close_time": 1772197199999, "quote_volume": 2790.1158757, "trades": 92, "taker_buy_base": 1956384.4, "taker_buy_quote": 1941.2831408 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.000993, "high": 0.000993, "low": 0.000983, "close": 0.00099, "volume": 12944817.6, "close_time": 1772200799999, "quote_volume": 12779.6896553, "trades": 187, "taker_buy_base": 7789081.4, "taker_buy_quote": 7683.8696514 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.000989, "high": 0.00099, "low": 0.000984, "close": 0.000984, "volume": 1916414.9, "close_time": 1772204399999, "quote_volume": 1891.050889, "trades": 45, "taker_buy_base": 1483561.7, "taker_buy_quote": 1464.545489 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.000986, "high": 0.000989, "low": 0.000981, "close": 0.000983, "volume": 934405.7, "close_time": 1772207999999, "quote_volume": 919.7586283, "trades": 32, "taker_buy_base": 578768.1, "taker_buy_quote": 569.8095912 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000982, "high": 0.000982, "low": 0.000977, "close": 0.000979, "volume": 2115615.3, "close_time": 1772211599999, "quote_volume": 2071.621077, "trades": 53, "taker_buy_base": 738347.3, "taker_buy_quote": 723.8142758 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.000977, "high": 0.000983, "low": 0.000971, "close": 0.000983, "volume": 2015903.6, "close_time": 1772215199999, "quote_volume": 1964.5535632, "trades": 47, "taker_buy_base": 562776.5, "taker_buy_quote": 550.1500179 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00098, "high": 0.00098, "low": 0.000973, "close": 0.000974, "volume": 1756717.5, "close_time": 1772218799999, "quote_volume": 1713.4892316, "trades": 43, "taker_buy_base": 324107.9, "taker_buy_quote": 316.9299246 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.000974, "high": 0.000974, "low": 0.000967, "close": 0.000968, "volume": 888710.5, "close_time": 1772222399999, "quote_volume": 860.8162222, "trades": 20, "taker_buy_base": 246341.8, "taker_buy_quote": 238.4588624 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000969, "high": 0.000971, "low": 0.000965, "close": 0.000968, "volume": 5135924.5, "close_time": 1772225999999, "quote_volume": 4969.2883827, "trades": 80, "taker_buy_base": 1299997.0, "taker_buy_quote": 1259.1978549 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.000969, "high": 0.000969, "low": 0.000966, "close": 0.000966, "volume": 859934.0, "close_time": 1772229599999, "quote_volume": 832.3952081, "trades": 13, "taker_buy_base": 442757.4, "taker_buy_quote": 428.5442119 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.000966, "high": 0.000969, "low": 0.000961, "close": 0.000964, "volume": 3436322.8, "close_time": 1772233199999, "quote_volume": 3316.1549764, "trades": 69, "taker_buy_base": 1897353.7, "taker_buy_quote": 1831.9450699 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.000966, "high": 0.000974, "low": 0.000966, "close": 0.000973, "volume": 466470.2, "close_time": 1772236799999, "quote_volume": 453.1693852, "trades": 22, "taker_buy_base": 306403.2, "taker_buy_quote": 297.5929791 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000974, "high": 0.000981, "low": 0.000974, "close": 0.000979, "volume": 1341791.5, "close_time": 1772240399999, "quote_volume": 1310.2998588, "trades": 45, "taker_buy_base": 915182.4, "taker_buy_quote": 893.8109664 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.000979, "high": 0.000983, "low": 0.000976, "close": 0.000977, "volume": 649344.2, "close_time": 1772243999999, "quote_volume": 635.7446231, "trades": 21, "taker_buy_base": 365936.7, "taker_buy_quote": 358.7511373 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.000978, "high": 0.000982, "low": 0.000977, "close": 0.00098, "volume": 1158041.7, "close_time": 1772247599999, "quote_volume": 1134.9279392, "trades": 36, "taker_buy_base": 295467.4, "taker_buy_quote": 289.8417872 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00098, "high": 0.000984, "low": 0.00098, "close": 0.00098, "volume": 779146.7, "close_time": 1772251199999, "quote_volume": 764.0442988, "trades": 26, "taker_buy_base": 419163.0, "taker_buy_quote": 411.0984848 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.000981, "high": 0.000983, "low": 0.000978, "close": 0.00098, "volume": 179166.5, "close_time": 1772254799999, "quote_volume": 175.6539503, "trades": 13, "taker_buy_base": 83552.4, "taker_buy_quote": 81.9962444 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.000979, "high": 0.000979, "low": 0.000973, "close": 0.000974, "volume": 605580.2, "close_time": 1772258399999, "quote_volume": 590.9188614, "trades": 18, "taker_buy_base": 16406.2, "taker_buy_quote": 15.996045 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.000974, "high": 0.000974, "low": 0.00093, "close": 0.000932, "volume": 16744850.3, "close_time": 1772261999999, "quote_volume": 15927.9960056, "trades": 239, "taker_buy_base": 4667511.1, "taker_buy_quote": 4447.1981809 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.000931, "high": 0.000949, "low": 0.000927, "close": 0.000938, "volume": 5287684.6, "close_time": 1772265599999, "quote_volume": 4954.4831067, "trades": 100, "taker_buy_base": 2970758.5, "taker_buy_quote": 2778.2516881 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.000937, "high": 0.000937, "low": 0.000923, "close": 0.000923, "volume": 7884491.0, "close_time": 1772269199999, "quote_volume": 7301.4621094, "trades": 93, "taker_buy_base": 4144523.9, "taker_buy_quote": 3833.8745058 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.000923, "high": 0.000926, "low": 0.000918, "close": 0.000918, "volume": 2344861.2, "close_time": 1772272799999, "quote_volume": 2161.4311977, "trades": 49, "taker_buy_base": 618739.1, "taker_buy_quote": 570.5294037 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.000917, "high": 0.000924, "low": 0.000913, "close": 0.00092, "volume": 2851496.4, "close_time": 1772276399999, "quote_volume": 2618.3649787, "trades": 64, "taker_buy_base": 1023250.3, "taker_buy_quote": 939.958044 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00092, "high": 0.000923, "low": 0.000917, "close": 0.000919, "volume": 1663450.7, "close_time": 1772279999999, "quote_volume": 1529.3216058, "trades": 44, "taker_buy_base": 1255701.9, "taker_buy_quote": 1154.3709607 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.000919, "high": 0.000926, "low": 0.000919, "close": 0.000925, "volume": 1819385.8, "close_time": 1772283599999, "quote_volume": 1679.5912352, "trades": 94, "taker_buy_base": 1673594.9, "taker_buy_quote": 1545.0471829 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.000926, "high": 0.000937, "low": 0.000917, "close": 0.000935, "volume": 7973437.1, "close_time": 1772287199999, "quote_volume": 7406.6361846, "trades": 201, "taker_buy_base": 5764308.8, "taker_buy_quote": 5358.7056119 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.000939, "high": 0.00094, "low": 0.000932, "close": 0.000935, "volume": 2208328.0, "close_time": 1772290799999, "quote_volume": 2064.9651631, "trades": 35, "taker_buy_base": 662947.9, "taker_buy_quote": 620.195586 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.000934, "high": 0.000946, "low": 0.000932, "close": 0.000946, "volume": 2382096.2, "close_time": 1772294399999, "quote_volume": 2229.5851554, "trades": 29, "taker_buy_base": 1669961.6, "taker_buy_quote": 1561.6015574 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000946, "high": 0.000951, "low": 0.00094, "close": 0.000951, "volume": 4717889.6, "close_time": 1772297999999, "quote_volume": 4460.7441139, "trades": 111, "taker_buy_base": 3880845.9, "taker_buy_quote": 3671.7777255 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.000951, "high": 0.000959, "low": 0.000949, "close": 0.000958, "volume": 4435356.4, "close_time": 1772301599999, "quote_volume": 4222.3109245, "trades": 182, "taker_buy_base": 3339874.8, "taker_buy_quote": 3180.5073069 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.000958, "high": 0.000969, "low": 0.000957, "close": 0.000968, "volume": 4126391.5, "close_time": 1772305199999, "quote_volume": 3972.4877011, "trades": 163, "taker_buy_base": 2489116.4, "taker_buy_quote": 2397.2980048 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.000967, "high": 0.001063, "low": 0.000967, "close": 0.00104, "volume": 190598894.3, "close_time": 1772308799999, "quote_volume": 196019.2503606, "trades": 2303, "taker_buy_base": 141889711.5, "taker_buy_quote": 145671.0262603 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001037, "high": 0.001043, "low": 0.000975, "close": 0.000982, "volume": 138081181.0, "close_time": 1772312399999, "quote_volume": 137480.8339732, "trades": 1436, "taker_buy_base": 45472490.3, "taker_buy_quote": 45275.7730807 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00098, "high": 0.000981, "low": 0.000968, "close": 0.000976, "volume": 30379306.4, "close_time": 1772315999999, "quote_volume": 29575.3128501, "trades": 226, "taker_buy_base": 6363804.6, "taker_buy_quote": 6194.7369739 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.000977, "high": 0.0012, "low": 0.000975, "close": 0.001176, "volume": 518072648.1, "close_time": 1772319599999, "quote_volume": 574218.0091431, "trades": 9187, "taker_buy_base": 325039280.5, "taker_buy_quote": 358283.4202408 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.001176, "high": 0.001448, "low": 0.001059, "close": 0.001325, "volume": 1888844175.6, "close_time": 1772323199999, "quote_volume": 2465936.9045189, "trades": 31374, "taker_buy_base": 968170354.7, "taker_buy_quote": 1266956.7221374 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001325, "high": 0.001399, "low": 0.00122, "close": 0.001284, "volume": 1001879428.9, "close_time": 1772326799999, "quote_volume": 1306184.0513474, "trades": 16756, "taker_buy_base": 487440121.1, "taker_buy_quote": 636898.3442684 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.001279, "high": 0.001319, "low": 0.001182, "close": 0.001219, "volume": 388106148.3, "close_time": 1772330399999, "quote_volume": 488478.159363, "trades": 5518, "taker_buy_base": 184757481.1, "taker_buy_quote": 232577.1563542 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.001222, "high": 0.001235, "low": 0.001164, "close": 0.001169, "volume": 202035014.0, "close_time": 1772333999999, "quote_volume": 240753.947647, "trades": 2536, "taker_buy_base": 83338602.5, "taker_buy_quote": 99205.9282894 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.001167, "high": 0.001226, "low": 0.00115, "close": 0.001162, "volume": 229390756.4, "close_time": 1772337599999, "quote_volume": 271989.8470188, "trades": 2731, "taker_buy_base": 120515334.5, "taker_buy_quote": 143300.5298504 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001163, "high": 0.001248, "low": 0.001155, "close": 0.001198, "volume": 236851795.1, "close_time": 1772341199999, "quote_volume": 284621.1379558, "trades": 3160, "taker_buy_base": 127856424.1, "taker_buy_quote": 153687.4760889 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.001201, "high": 0.001233, "low": 0.001175, "close": 0.001211, "volume": 153015122.8, "close_time": 1772344799999, "quote_volume": 184365.4823221, "trades": 1969, "taker_buy_base": 81575390.9, "taker_buy_quote": 98604.8938688 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.001212, "high": 0.001216, "low": 0.00115, "close": 0.001179, "volume": 102869758.5, "close_time": 1772348399999, "quote_volume": 120650.6523685, "trades": 1236, "taker_buy_base": 43110373.1, "taker_buy_quote": 50502.9211197 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.001181, "high": 0.001211, "low": 0.00115, "close": 0.001206, "volume": 111032227.7, "close_time": 1772351999999, "quote_volume": 130828.7002337, "trades": 1544, "taker_buy_base": 56218113.5, "taker_buy_quote": 66435.2137474 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001207, "high": 0.001219, "low": 0.00116, "close": 0.00116, "volume": 95177993.0, "close_time": 1772355599999, "quote_volume": 112567.7787345, "trades": 1248, "taker_buy_base": 40770184.0, "taker_buy_quote": 48234.22698 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.001162, "high": 0.001377, "low": 0.00115, "close": 0.001324, "volume": 365954332.4, "close_time": 1772359199999, "quote_volume": 469324.1144826, "trades": 7420, "taker_buy_base": 220362900.8, "taker_buy_quote": 283333.2584702 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.001316, "high": 0.001316, "low": 0.001181, "close": 0.00119, "volume": 345611634.5, "close_time": 1772362799999, "quote_volume": 427876.1279079, "trades": 4478, "taker_buy_base": 154398680.5, "taker_buy_quote": 191263.0488726 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.001189, "high": 0.001209, "low": 0.001161, "close": 0.001175, "volume": 120938073.7, "close_time": 1772366399999, "quote_volume": 143307.7362322, "trades": 1484, "taker_buy_base": 57391432.7, "taker_buy_quote": 68031.5049248 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001175, "high": 0.001302, "low": 0.001157, "close": 0.001207, "volume": 558619786.2, "close_time": 1772369999999, "quote_volume": 686578.0392443, "trades": 8610, "taker_buy_base": 299820694.4, "taker_buy_quote": 369291.8300231 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.001207, "high": 0.001253, "low": 0.001167, "close": 0.001179, "volume": 200484359.3, "close_time": 1772373599999, "quote_volume": 242004.3501064, "trades": 2593, "taker_buy_base": 109217338.6, "taker_buy_quote": 131880.6998829 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.001181, "high": 0.001223, "low": 0.001179, "close": 0.001206, "volume": 70625152.0, "close_time": 1772377199999, "quote_volume": 84640.4942917, "trades": 1115, "taker_buy_base": 36356608.9, "taker_buy_quote": 43572.8924714 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.001206, "high": 0.001217, "low": 0.001173, "close": 0.001193, "volume": 163054698.9, "close_time": 1772380799999, "quote_volume": 194333.0153005, "trades": 2077, "taker_buy_base": 78410746.1, "taker_buy_quote": 93567.367686 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.001193, "high": 0.001193, "low": 0.001116, "close": 0.001141, "volume": 133178652.4, "close_time": 1772384399999, "quote_volume": 153615.3755757, "trades": 1648, "taker_buy_base": 57629114.4, "taker_buy_quote": 66435.6452174 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.001143, "high": 0.001146, "low": 0.001089, "close": 0.001099, "volume": 128751943.6, "close_time": 1772387999999, "quote_volume": 142382.1558678, "trades": 1446, "taker_buy_base": 53085764.2, "taker_buy_quote": 58780.0988763 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.001101, "high": 0.001109, "low": 0.001094, "close": 0.001094, "volume": 52345051.3, "close_time": 1772391599999, "quote_volume": 57550.1212016, "trades": 523, "taker_buy_base": 24407997.7, "taker_buy_quote": 26856.3022541 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.001094, "high": 0.001141, "low": 0.001067, "close": 0.001087, "volume": 184525051.7, "close_time": 1772395199999, "quote_volume": 203366.3887632, "trades": 2402, "taker_buy_base": 102978880.1, "taker_buy_quote": 113637.3698511 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001085, "high": 0.001126, "low": 0.001048, "close": 0.00105, "volume": 178023809.2, "close_time": 1772398799999, "quote_volume": 193376.8686499, "trades": 1969, "taker_buy_base": 76232091.1, "taker_buy_quote": 83056.7750463 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.001051, "high": 0.001058, "low": 0.001033, "close": 0.00104, "volume": 93555389.7, "close_time": 1772402399999, "quote_volume": 97724.9451106, "trades": 987, "taker_buy_base": 46432674.5, "taker_buy_quote": 48585.4861469 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.001041, "high": 0.001054, "low": 0.001035, "close": 0.001052, "volume": 53454466.2, "close_time": 1772405999999, "quote_volume": 55866.7302054, "trades": 415, "taker_buy_base": 33276262.8, "taker_buy_quote": 34802.738886 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.001054, "high": 0.00109, "low": 0.001054, "close": 0.001079, "volume": 97429303.3, "close_time": 1772409599999, "quote_volume": 104572.2253129, "trades": 847, "taker_buy_base": 50323409.1, "taker_buy_quote": 53921.7533829 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001079, "high": 0.001103, "low": 0.001067, "close": 0.001092, "volume": 112100927.9, "close_time": 1772413199999, "quote_volume": 121517.1960002, "trades": 981, "taker_buy_base": 59463564.1, "taker_buy_quote": 64461.2448169 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.001092, "high": 0.001103, "low": 0.001082, "close": 0.00109, "volume": 72353852.6, "close_time": 1772416799999, "quote_volume": 78879.3233828, "trades": 629, "taker_buy_base": 32184481.8, "taker_buy_quote": 35080.6607506 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.001091, "high": 0.001094, "low": 0.001068, "close": 0.001071, "volume": 48025324.2, "close_time": 1772420399999, "quote_volume": 51537.2273988, "trades": 426, "taker_buy_base": 25892115.1, "taker_buy_quote": 27758.5413943 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.001069, "high": 0.001077, "low": 0.001067, "close": 0.001068, "volume": 22524705.5, "close_time": 1772423999999, "quote_volume": 24142.0530919, "trades": 262, "taker_buy_base": 9845683.3, "taker_buy_quote": 10556.8956395 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001067, "high": 0.001076, "low": 0.001054, "close": 0.001059, "volume": 58139141.0, "close_time": 1772427599999, "quote_volume": 62015.6908215, "trades": 523, "taker_buy_base": 18152798.8, "taker_buy_quote": 19379.2056765 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00106, "high": 0.001065, "low": 0.001045, "close": 0.001056, "volume": 86391211.4, "close_time": 1772431199999, "quote_volume": 91009.3453442, "trades": 679, "taker_buy_base": 39279261.7, "taker_buy_quote": 41395.4641657 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.001055, "high": 0.001056, "low": 0.001044, "close": 0.001048, "volume": 45839585.7, "close_time": 1772434799999, "quote_volume": 48064.2250649, "trades": 401, "taker_buy_base": 18582849.4, "taker_buy_quote": 19513.7626401 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.001046, "high": 0.001047, "low": 0.001034, "close": 0.001041, "volume": 42744658.4, "close_time": 1772438399999, "quote_volume": 44398.7971139, "trades": 498, "taker_buy_base": 22712423.9, "taker_buy_quote": 23603.5675617 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001041, "high": 0.001061, "low": 0.001032, "close": 0.001053, "volume": 79619118.5, "close_time": 1772441999999, "quote_volume": 83365.6727413, "trades": 599, "taker_buy_base": 49245407.0, "taker_buy_quote": 51656.1801541 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.001053, "high": 0.001058, "low": 0.00104, "close": 0.001043, "volume": 43569659.9, "close_time": 1772445599999, "quote_volume": 45715.0385782, "trades": 446, "taker_buy_base": 11939395.1, "taker_buy_quote": 12524.2827806 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.001042, "high": 0.001048, "low": 0.001034, "close": 0.001045, "volume": 35183196.6, "close_time": 1772449199999, "quote_volume": 36619.6739195, "trades": 370, "taker_buy_base": 14285065.8, "taker_buy_quote": 14888.3324313 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.001046, "high": 0.001062, "low": 0.001044, "close": 0.001061, "volume": 40827703.2, "close_time": 1772452799999, "quote_volume": 42970.3501353, "trades": 316, "taker_buy_base": 26925028.1, "taker_buy_quote": 28371.7320596 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001061, "high": 0.001084, "low": 0.00106, "close": 0.001068, "volume": 66184820.6, "close_time": 1772456399999, "quote_volume": 70895.215944, "trades": 558, "taker_buy_base": 35872781.3, "taker_buy_quote": 38416.8807435 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.001068, "high": 0.001072, "low": 0.00105, "close": 0.001052, "volume": 51729967.6, "close_time": 1772459999999, "quote_volume": 54869.082524, "trades": 446, "taker_buy_base": 21843353.5, "taker_buy_quote": 23188.5226757 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.001053, "high": 0.001076, "low": 0.001048, "close": 0.001072, "volume": 34163120.0, "close_time": 1772463599999, "quote_volume": 36309.8826721, "trades": 315, "taker_buy_base": 21073235.9, "taker_buy_quote": 22424.1027883 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.001072, "high": 0.001087, "low": 0.001069, "close": 0.001077, "volume": 46923636.8, "close_time": 1772467199999, "quote_volume": 50730.7198573, "trades": 467, "taker_buy_base": 24707496.0, "taker_buy_quote": 26729.554198 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.001079, "high": 0.001106, "low": 0.001079, "close": 0.001089, "volume": 76951710.3, "close_time": 1772470799999, "quote_volume": 84250.3324106, "trades": 612, "taker_buy_base": 46510122.1, "taker_buy_quote": 50940.4981006 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.001088, "high": 0.001089, "low": 0.001068, "close": 0.00108, "volume": 45772937.6, "close_time": 1772474399999, "quote_volume": 49370.709219, "trades": 372, "taker_buy_base": 16814624.5, "taker_buy_quote": 18130.2097213 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00108, "high": 0.001085, "low": 0.001074, "close": 0.001079, "volume": 17136770.8, "close_time": 1772477999999, "quote_volume": 18522.3180463, "trades": 207, "taker_buy_base": 7901792.5, "taker_buy_quote": 8550.1380505 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.001078, "high": 0.001079, "low": 0.001072, "close": 0.001074, "volume": 7217015.4, "close_time": 1772481599999, "quote_volume": 7756.8786156, "trades": 94, "taker_buy_base": 1565675.6, "taker_buy_quote": 1684.9831249 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.001076, "high": 0.001077, "low": 0.001062, "close": 0.001063, "volume": 12278242.6, "close_time": 1772485199999, "quote_volume": 13097.5710309, "trades": 182, "taker_buy_base": 6084727.5, "taker_buy_quote": 6489.800732 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.001063, "high": 0.001063, "low": 0.001045, "close": 0.001045, "volume": 43660252.2, "close_time": 1772488799999, "quote_volume": 45968.2142145, "trades": 521, "taker_buy_base": 19324403.9, "taker_buy_quote": 20347.7855359 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.001045, "high": 0.00105, "low": 0.00104, "close": 0.001041, "volume": 46150486.8, "close_time": 1772492399999, "quote_volume": 48184.1903899, "trades": 252, "taker_buy_base": 12623453.6, "taker_buy_quote": 13175.6605584 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.001041, "high": 0.001041, "low": 0.001024, "close": 0.001029, "volume": 25597794.1, "close_time": 1772495999999, "quote_volume": 26419.6603992, "trades": 257, "taker_buy_base": 13037773.4, "taker_buy_quote": 13470.7258251 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001032, "high": 0.001034, "low": 0.001021, "close": 0.00103, "volume": 21519810.0, "close_time": 1772499599999, "quote_volume": 22069.160588, "trades": 234, "taker_buy_base": 10234143.7, "taker_buy_quote": 10501.5409701 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00103, "high": 0.00104, "low": 0.00103, "close": 0.001039, "volume": 34224955.1, "close_time": 1772503199999, "quote_volume": 35441.3788648, "trades": 196, "taker_buy_base": 14826150.9, "taker_buy_quote": 15363.2263065 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.001038, "high": 0.001047, "low": 0.001035, "close": 0.001043, "volume": 23221957.4, "close_time": 1772506799999, "quote_volume": 24172.3715713, "trades": 236, "taker_buy_base": 14578516.1, "taker_buy_quote": 15177.3917122 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.001044, "high": 0.001049, "low": 0.001038, "close": 0.001048, "volume": 25017050.3, "close_time": 1772510399999, "quote_volume": 26122.3270756, "trades": 187, "taker_buy_base": 12959231.7, "taker_buy_quote": 13534.0009311 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001041, "close": 0.001043, "volume": 19903954.2, "close_time": 1772513999999, "quote_volume": 20780.817109, "trades": 254, "taker_buy_base": 8451614.0, "taker_buy_quote": 8829.7184836 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.001044, "high": 0.00105, "low": 0.001035, "close": 0.00104, "volume": 20342996.5, "close_time": 1772517599999, "quote_volume": 21232.2248763, "trades": 240, "taker_buy_base": 9985216.4, "taker_buy_quote": 10425.2415186 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.001042, "high": 0.001043, "low": 0.001036, "close": 0.001043, "volume": 23315859.7, "close_time": 1772521199999, "quote_volume": 24227.2144896, "trades": 144, "taker_buy_base": 12687888.9, "taker_buy_quote": 13178.4474727 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.001043, "high": 0.001053, "low": 0.001043, "close": 0.001049, "volume": 14878747.7, "close_time": 1772524799999, "quote_volume": 15616.1423911, "trades": 158, "taker_buy_base": 9177908.2, "taker_buy_quote": 9635.202673 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00105, "high": 0.001052, "low": 0.001012, "close": 0.001013, "volume": 57830127.6, "close_time": 1772528399999, "quote_volume": 59552.0321388, "trades": 955, "taker_buy_base": 12610609.2, "taker_buy_quote": 12987.6209932 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.001012, "high": 0.001023, "low": 0.001012, "close": 0.001015, "volume": 18773438.5, "close_time": 1772531999999, "quote_volume": 19097.3732846, "trades": 217, "taker_buy_base": 11214725.1, "taker_buy_quote": 11414.9163485 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.001014, "high": 0.001055, "low": 0.001011, "close": 0.001024, "volume": 198899159.9, "close_time": 1772535599999, "quote_volume": 204786.2707739, "trades": 1277, "taker_buy_base": 102637091.2, "taker_buy_quote": 105701.1316505 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.001023, "high": 0.001026, "low": 0.001018, "close": 0.001021, "volume": 22381261.4, "close_time": 1772539199999, "quote_volume": 22887.4224025, "trades": 325, "taker_buy_base": 11368963.4, "taker_buy_quote": 11629.7227851 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001021, "high": 0.001031, "low": 0.00102, "close": 0.001028, "volume": 6218498.4, "close_time": 1772542799999, "quote_volume": 6374.9796172, "trades": 102, "taker_buy_base": 4037262.6, "taker_buy_quote": 4138.360498 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.001028, "high": 0.001029, "low": 0.001021, "close": 0.001025, "volume": 6246330.4, "close_time": 1772546399999, "quote_volume": 6401.1640362, "trades": 71, "taker_buy_base": 2267510.8, "taker_buy_quote": 2323.0680991 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.001024, "high": 0.001026, "low": 0.001014, "close": 0.001021, "volume": 23607541.1, "close_time": 1772549999999, "quote_volume": 24077.1413282, "trades": 165, "taker_buy_base": 9209011.3, "taker_buy_quote": 9395.4761357 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.001021, "high": 0.001035, "low": 0.001017, "close": 0.001031, "volume": 18555436.6, "close_time": 1772553599999, "quote_volume": 18996.5534201, "trades": 171, "taker_buy_base": 11568423.2, "taker_buy_quote": 11855.6064645 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001032, "high": 0.001051, "low": 0.001028, "close": 0.001039, "volume": 17585668.2, "close_time": 1772557199999, "quote_volume": 18262.9717587, "trades": 190, "taker_buy_base": 8855880.8, "taker_buy_quote": 9189.7927677 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.001039, "high": 0.001039, "low": 0.001034, "close": 0.001035, "volume": 11853027.1, "close_time": 1772560799999, "quote_volume": 12294.6478234, "trades": 139, "taker_buy_base": 3209328.7, "taker_buy_quote": 3329.2143969 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.001036, "high": 0.001042, "low": 0.001033, "close": 0.001039, "volume": 13244259.4, "close_time": 1772564399999, "quote_volume": 13748.4741773, "trades": 150, "taker_buy_base": 9131518.7, "taker_buy_quote": 9484.8852406 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.001039, "high": 0.001039, "low": 0.001032, "close": 0.001035, "volume": 14561687.6, "close_time": 1772567999999, "quote_volume": 15085.4522914, "trades": 283, "taker_buy_base": 6446618.4, "taker_buy_quote": 6680.4548532 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001036, "high": 0.001038, "low": 0.001029, "close": 0.001029, "volume": 12359351.6, "close_time": 1772571599999, "quote_volume": 12783.8443942, "trades": 157, "taker_buy_base": 4647480.5, "taker_buy_quote": 4813.40655 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.001029, "high": 0.001036, "low": 0.001028, "close": 0.001036, "volume": 6101820.3, "close_time": 1772575199999, "quote_volume": 6284.5566404, "trades": 92, "taker_buy_base": 3419364.5, "taker_buy_quote": 3523.5876146 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.001035, "high": 0.001041, "low": 0.001031, "close": 0.001034, "volume": 26400435.1, "close_time": 1772578799999, "quote_volume": 27328.6077554, "trades": 164, "taker_buy_base": 10910714.5, "taker_buy_quote": 11292.1042561 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.001035, "high": 0.001037, "low": 0.001031, "close": 0.001033, "volume": 8228098.1, "close_time": 1772582399999, "quote_volume": 8503.6373179, "trades": 152, "taker_buy_base": 3565063.8, "taker_buy_quote": 3686.1727468 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001031, "high": 0.001033, "low": 0.001015, "close": 0.001019, "volume": 20896596.4, "close_time": 1772585999999, "quote_volume": 21420.1004973, "trades": 262, "taker_buy_base": 3547971.0, "taker_buy_quote": 3635.4853807 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.001019, "high": 0.001029, "low": 0.001018, "close": 0.001023, "volume": 5230879.8, "close_time": 1772589599999, "quote_volume": 5347.388699, "trades": 83, "taker_buy_base": 1665640.5, "taker_buy_quote": 1703.2588612 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.001023, "high": 0.001032, "low": 0.001022, "close": 0.001032, "volume": 14928963.0, "close_time": 1772593199999, "quote_volume": 15366.6283785, "trades": 208, "taker_buy_base": 5917289.6, "taker_buy_quote": 6085.8349363 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.001031, "high": 0.001032, "low": 0.00102, "close": 0.001028, "volume": 7478901.4, "close_time": 1772596799999, "quote_volume": 7695.948281, "trades": 95, "taker_buy_base": 1070559.1, "taker_buy_quote": 1099.8207454 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00103, "high": 0.00103, "low": 0.001024, "close": 0.001028, "volume": 2331839.9, "close_time": 1772600399999, "quote_volume": 2392.7657725, "trades": 24, "taker_buy_base": 767482.3, "taker_buy_quote": 787.7403618 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.001029, "high": 0.00103, "low": 0.001025, "close": 0.001027, "volume": 4707467.9, "close_time": 1772603999999, "quote_volume": 4836.2130872, "trades": 45, "taker_buy_base": 658403.2, "taker_buy_quote": 676.5387158 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.001026, "high": 0.001028, "low": 0.00102, "close": 0.001023, "volume": 2760092.3, "close_time": 1772607599999, "quote_volume": 2826.7326162, "trades": 101, "taker_buy_base": 1061161.0, "taker_buy_quote": 1086.3661153 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.001024, "high": 0.001033, "low": 0.00102, "close": 0.001031, "volume": 7071853.6, "close_time": 1772611199999, "quote_volume": 7242.2987524, "trades": 184, "taker_buy_base": 2593895.8, "taker_buy_quote": 2659.4891935 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001032, "high": 0.001048, "low": 0.00103, "close": 0.001048, "volume": 6104399.7, "close_time": 1772614799999, "quote_volume": 6336.7085487, "trades": 93, "taker_buy_base": 4128563.8, "taker_buy_quote": 4286.4840101 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.001047, "high": 0.001047, "low": 0.001042, "close": 0.001042, "volume": 10371457.6, "close_time": 1772618399999, "quote_volume": 10833.5621545, "trades": 108, "taker_buy_base": 2002616.8, "taker_buy_quote": 2093.0193877 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.001043, "high": 0.00105, "low": 0.001041, "close": 0.00105, "volume": 11444795.3, "close_time": 1772621999999, "quote_volume": 11947.1664993, "trades": 101, "taker_buy_base": 9167438.7, "taker_buy_quote": 9571.7171034 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00105, "high": 0.001051, "low": 0.001037, "close": 0.001039, "volume": 9471949.2, "close_time": 1772625599999, "quote_volume": 9905.3183513, "trades": 53, "taker_buy_base": 2720096.8, "taker_buy_quote": 2844.7361487 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00104, "high": 0.001045, "low": 0.001036, "close": 0.001043, "volume": 5050722.5, "close_time": 1772629199999, "quote_volume": 5247.3138232, "trades": 155, "taker_buy_base": 2416831.9, "taker_buy_quote": 2513.6392811 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.001043, "high": 0.001047, "low": 0.001043, "close": 0.001047, "volume": 12447513.7, "close_time": 1772632799999, "quote_volume": 13002.6205715, "trades": 255, "taker_buy_base": 5668101.7, "taker_buy_quote": 5921.6800121 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.001046, "high": 0.001053, "low": 0.001045, "close": 0.001045, "volume": 12851527.8, "close_time": 1772636399999, "quote_volume": 13481.3137639, "trades": 179, "taker_buy_base": 4086371.9, "taker_buy_quote": 4285.8985399 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.001046, "high": 0.001055, "low": 0.001045, "close": 0.001055, "volume": 15642797.7, "close_time": 1772639999999, "quote_volume": 16436.7109368, "trades": 241, "taker_buy_base": 5138096.9, "taker_buy_quote": 5403.7955088 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001054, "high": 0.001062, "low": 0.001043, "close": 0.001047, "volume": 40536985.5, "close_time": 1772643599999, "quote_volume": 42641.2466192, "trades": 366, "taker_buy_base": 14672989.6, "taker_buy_quote": 15470.9694654 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.001048, "high": 0.001049, "low": 0.001034, "close": 0.001042, "volume": 15485914.7, "close_time": 1772647199999, "quote_volume": 16115.7816747, "trades": 293, "taker_buy_base": 5004800.4, "taker_buy_quote": 5212.6504429 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.001043, "high": 0.001046, "low": 0.001039, "close": 0.001044, "volume": 4839949.8, "close_time": 1772650799999, "quote_volume": 5042.7354793, "trades": 159, "taker_buy_base": 2141301.0, "taker_buy_quote": 2232.1337306 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.001044, "high": 0.001052, "low": 0.001044, "close": 0.00105, "volume": 3138219.4, "close_time": 1772654399999, "quote_volume": 3289.4149119, "trades": 64, "taker_buy_base": 1668687.0, "taker_buy_quote": 1748.9655907 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00105, "high": 0.00105, "low": 0.001044, "close": 0.001044, "volume": 11629016.4, "close_time": 1772657999999, "quote_volume": 12176.9878962, "trades": 59, "taker_buy_base": 5710371.7, "taker_buy_quote": 5980.6577719 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.001043, "high": 0.001043, "low": 0.00104, "close": 0.001042, "volume": 8534203.6, "close_time": 1772661599999, "quote_volume": 8893.5542646, "trades": 190, "taker_buy_base": 3610091.0, "taker_buy_quote": 3761.7661988 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.001043, "high": 0.001043, "low": 0.00103, "close": 0.00103, "volume": 13360974.3, "close_time": 1772665199999, "quote_volume": 13890.1906737, "trades": 231, "taker_buy_base": 3901103.6, "taker_buy_quote": 4046.998163 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00103, "high": 0.001036, "low": 0.001027, "close": 0.001033, "volume": 5629730.6, "close_time": 1772668799999, "quote_volume": 5801.7794439, "trades": 58, "taker_buy_base": 2817790.0, "taker_buy_quote": 2903.7085072 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001032, "high": 0.001036, "low": 0.001027, "close": 0.001028, "volume": 8047776.3, "close_time": 1772672399999, "quote_volume": 8298.2337559, "trades": 156, "taker_buy_base": 3750490.6, "taker_buy_quote": 3870.3209493 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.001028, "high": 0.001035, "low": 0.001019, "close": 0.001021, "volume": 11993573.0, "close_time": 1772675999999, "quote_volume": 12287.857717, "trades": 216, "taker_buy_base": 5726886.4, "taker_buy_quote": 5849.7411643 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.001022, "high": 0.001027, "low": 0.001022, "close": 0.001024, "volume": 2684100.5, "close_time": 1772679599999, "quote_volume": 2747.1061762, "trades": 39, "taker_buy_base": 1377545.2, "taker_buy_quote": 1409.8919667 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.001025, "high": 0.001027, "low": 0.001022, "close": 0.001025, "volume": 3204795.7, "close_time": 1772683199999, "quote_volume": 3283.4932887, "trades": 33, "taker_buy_base": 1073094.8, "taker_buy_quote": 1099.4107144 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001026, "high": 0.001029, "low": 0.001024, "close": 0.001028, "volume": 1320132.5, "close_time": 1772686799999, "quote_volume": 1354.5841185, "trades": 28, "taker_buy_base": 839573.5, "taker_buy_quote": 861.7728898 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.001027, "high": 0.00103, "low": 0.001019, "close": 0.001019, "volume": 8093121.0, "close_time": 1772690399999, "quote_volume": 8273.7518363, "trades": 73, "taker_buy_base": 4455626.4, "taker_buy_quote": 4549.4507875 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.001019, "high": 0.001024, "low": 0.001016, "close": 0.001023, "volume": 11009405.8, "close_time": 1772693999999, "quote_volume": 11211.5603775, "trades": 82, "taker_buy_base": 2895435.2, "taker_buy_quote": 2950.8078713 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.001022, "high": 0.001026, "low": 0.001012, "close": 0.001016, "volume": 4492083.5, "close_time": 1772697599999, "quote_volume": 4574.5093163, "trades": 85, "taker_buy_base": 1933833.0, "taker_buy_quote": 1969.4444782 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.001016, "high": 0.001018, "low": 0.001011, "close": 0.001018, "volume": 3170645.7, "close_time": 1772701199999, "quote_volume": 3211.6315546, "trades": 54, "taker_buy_base": 815680.5, "taker_buy_quote": 827.186471 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.001017, "high": 0.001023, "low": 0.001017, "close": 0.001018, "volume": 7988739.4, "close_time": 1772704799999, "quote_volume": 8148.7200547, "trades": 83, "taker_buy_base": 5407696.4, "taker_buy_quote": 5515.2931769 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.001019, "high": 0.001028, "low": 0.001019, "close": 0.001027, "volume": 3573276.9, "close_time": 1772708399999, "quote_volume": 3660.2445664, "trades": 100, "taker_buy_base": 1492656.9, "taker_buy_quote": 1530.3030172 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001016, "close": 0.00102, "volume": 3897463.6, "close_time": 1772711999999, "quote_volume": 3977.9337064, "trades": 97, "taker_buy_base": 2867755.9, "taker_buy_quote": 2926.7228663 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001021, "high": 0.001023, "low": 0.001018, "close": 0.001021, "volume": 8569137.6, "close_time": 1772715599999, "quote_volume": 8743.4397655, "trades": 155, "taker_buy_base": 503534.8, "taker_buy_quote": 513.5482727 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00102, "high": 0.00102, "low": 0.00101, "close": 0.001016, "volume": 15794614.9, "close_time": 1772719199999, "quote_volume": 16026.3202977, "trades": 133, "taker_buy_base": 6527385.7, "taker_buy_quote": 6625.5969067 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.001019, "high": 0.001025, "low": 0.001016, "close": 0.001025, "volume": 4849479.7, "close_time": 1772722799999, "quote_volume": 4949.086638, "trades": 155, "taker_buy_base": 2902078.4, "taker_buy_quote": 2964.6947525 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.001021, "high": 0.001021, "low": 0.001004, "close": 0.001007, "volume": 11693482.0, "close_time": 1772726399999, "quote_volume": 11792.0863591, "trades": 141, "taker_buy_base": 5753253.1, "taker_buy_quote": 5800.549993 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.001007, "high": 0.001007, "low": 0.000991, "close": 0.001002, "volume": 23982357.5, "close_time": 1772729999999, "quote_volume": 23883.9781219, "trades": 292, "taker_buy_base": 13755251.3, "taker_buy_quote": 13690.7738177 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.001002, "high": 0.001005, "low": 0.000983, "close": 0.000983, "volume": 10804109.0, "close_time": 1772733599999, "quote_volume": 10693.827876, "trades": 200, "taker_buy_base": 4756515.0, "taker_buy_quote": 4709.5977594 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.000984, "high": 0.000996, "low": 0.000984, "close": 0.000996, "volume": 10595191.2, "close_time": 1772737199999, "quote_volume": 10501.9551801, "trades": 139, "taker_buy_base": 7403036.1, "taker_buy_quote": 7343.1681388 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.000997, "high": 0.000999, "low": 0.000994, "close": 0.000995, "volume": 6789626.2, "close_time": 1772740799999, "quote_volume": 6765.7378712, "trades": 132, "taker_buy_base": 1224818.1, "taker_buy_quote": 1219.9159832 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000995, "high": 0.001, "low": 0.000995, "close": 0.000999, "volume": 2021742.6, "close_time": 1772744399999, "quote_volume": 2018.0687829, "trades": 83, "taker_buy_base": 752063.3, "taker_buy_quote": 750.0593128 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.001, "high": 0.001003, "low": 0.000997, "close": 0.000999, "volume": 2861079.7, "close_time": 1772747999999, "quote_volume": 2860.5435206, "trades": 62, "taker_buy_base": 953620.1, "taker_buy_quote": 953.3013954 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.000999, "high": 0.000999, "low": 0.000996, "close": 0.000998, "volume": 724661.7, "close_time": 1772751599999, "quote_volume": 723.5583123, "trades": 39, "taker_buy_base": 247015.9, "taker_buy_quote": 246.6688537 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.000998, "high": 0.000998, "low": 0.000994, "close": 0.000994, "volume": 1731300.7, "close_time": 1772755199999, "quote_volume": 1723.3978248, "trades": 80, "taker_buy_base": 283020.5, "taker_buy_quote": 282.2840946 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000995, "high": 0.000998, "low": 0.000994, "close": 0.000995, "volume": 4281797.3, "close_time": 1772758799999, "quote_volume": 4262.9399207, "trades": 114, "taker_buy_base": 2228536.0, "taker_buy_quote": 2218.8400745 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.000995, "high": 0.001001, "low": 0.000993, "close": 0.001001, "volume": 8052376.6, "close_time": 1772762399999, "quote_volume": 8026.8201485, "trades": 99, "taker_buy_base": 6310123.5, "taker_buy_quote": 6289.8536509 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.000999, "high": 0.001001, "low": 0.000996, "close": 0.000999, "volume": 3460395.5, "close_time": 1772765999999, "quote_volume": 3456.8347396, "trades": 213, "taker_buy_base": 1447536.6, "taker_buy_quote": 1446.0214852 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.001, "high": 0.001003, "low": 0.000999, "close": 0.001002, "volume": 4877198.4, "close_time": 1772769599999, "quote_volume": 4880.6023453, "trades": 43, "taker_buy_base": 3893095.3, "taker_buy_quote": 3897.3127662 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.001001, "high": 0.001001, "low": 0.000996, "close": 0.000999, "volume": 4115261.2, "close_time": 1772773199999, "quote_volume": 4108.0787525, "trades": 116, "taker_buy_base": 1584849.8, "taker_buy_quote": 1582.4510938 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.001, "high": 0.001001, "low": 0.000995, "close": 0.000996, "volume": 3174151.7, "close_time": 1772776799999, "quote_volume": 3165.4733328, "trades": 35, "taker_buy_base": 537953.5, "taker_buy_quote": 537.9678515 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.000997, "high": 0.001003, "low": 0.000997, "close": 0.001001, "volume": 801113.3, "close_time": 1772780399999, "quote_volume": 800.7055102, "trades": 20, "taker_buy_base": 609617.1, "taker_buy_quote": 609.0420328 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.001001, "high": 0.001002, "low": 0.000999, "close": 0.000999, "volume": 7995155.9, "close_time": 1772783999999, "quote_volume": 7998.6581721, "trades": 166, "taker_buy_base": 1643391.4, "taker_buy_quote": 1644.7100515 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.001, "high": 0.001, "low": 0.000879, "close": 0.000932, "volume": 279771044.6, "close_time": 1772787599999, "quote_volume": 268165.4681809, "trades": 2357, "taker_buy_base": 104389239.2, "taker_buy_quote": 99652.6729387 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.000932, "high": 0.000939, "low": 0.000913, "close": 0.000918, "volume": 112984551.9, "close_time": 1772791199999, "quote_volume": 104416.0910815, "trades": 831, "taker_buy_base": 45169213.7, "taker_buy_quote": 41784.2929104 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.000919, "high": 0.000921, "low": 0.000913, "close": 0.000914, "volume": 40176493.7, "close_time": 1772794799999, "quote_volume": 36840.936677, "trades": 354, "taker_buy_base": 20585015.3, "taker_buy_quote": 18879.2957045 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.000915, "high": 0.000921, "low": 0.000897, "close": 0.0009, "volume": 88348128.1, "close_time": 1772798399999, "quote_volume": 80402.9600693, "trades": 838, "taker_buy_base": 44375837.2, "taker_buy_quote": 40449.2648535 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000901, "high": 0.000909, "low": 0.000897, "close": 0.000907, "volume": 32678734.6, "close_time": 1772801999999, "quote_volume": 29503.4035643, "trades": 317, "taker_buy_base": 17521741.9, "taker_buy_quote": 15828.2452359 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.000907, "high": 0.000917, "low": 0.000901, "close": 0.000902, "volume": 36609914.0, "close_time": 1772805599999, "quote_volume": 33273.5787513, "trades": 526, "taker_buy_base": 16191244.0, "taker_buy_quote": 14726.9159429 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0009, "high": 0.000905, "low": 0.000886, "close": 0.000889, "volume": 43736935.3, "close_time": 1772809199999, "quote_volume": 39262.1034561, "trades": 767, "taker_buy_base": 27599408.5, "taker_buy_quote": 24779.4011903 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.000888, "high": 0.000894, "low": 0.000882, "close": 0.000884, "volume": 64179314.4, "close_time": 1772812799999, "quote_volume": 56971.0330379, "trades": 735, "taker_buy_base": 40566928.1, "taker_buy_quote": 36042.0565049 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000881, "high": 0.000881, "low": 0.000868, "close": 0.000879, "volume": 56441867.3, "close_time": 1772816399999, "quote_volume": 49414.3311802, "trades": 498, "taker_buy_base": 24950736.2, "taker_buy_quote": 21825.8709492 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.000877, "high": 0.000879, "low": 0.000852, "close": 0.000861, "volume": 42115790.0, "close_time": 1772819999999, "quote_volume": 36337.0458384, "trades": 433, "taker_buy_base": 23043448.5, "taker_buy_quote": 19881.6806795 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00086, "high": 0.000873, "low": 0.00086, "close": 0.000871, "volume": 44722330.9, "close_time": 1772823599999, "quote_volume": 38810.7123049, "trades": 312, "taker_buy_base": 27744927.0, "taker_buy_quote": 24088.620064 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.000872, "high": 0.000875, "low": 0.000867, "close": 0.000867, "volume": 8467474.8, "close_time": 1772827199999, "quote_volume": 7387.3430021, "trades": 99, "taker_buy_base": 5298251.1, "taker_buy_quote": 4624.062114 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000867, "high": 0.000868, "low": 0.000859, "close": 0.000862, "volume": 15051483.9, "close_time": 1772830799999, "quote_volume": 12969.4243981, "trades": 169, "taker_buy_base": 4514436.8, "taker_buy_quote": 3889.9432036 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.000862, "high": 0.000871, "low": 0.000861, "close": 0.000869, "volume": 16086751.0, "close_time": 1772834399999, "quote_volume": 13914.8909497, "trades": 148, "taker_buy_base": 10679520.4, "taker_buy_quote": 9249.4415057 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.000871, "high": 0.000879, "low": 0.000871, "close": 0.000879, "volume": 22161573.0, "close_time": 1772837999999, "quote_volume": 19387.4755027, "trades": 178, "taker_buy_base": 19577180.9, "taker_buy_quote": 17130.0614425 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.000879, "high": 0.000889, "low": 0.000879, "close": 0.000883, "volume": 33327434.8, "close_time": 1772841599999, "quote_volume": 29460.6789053, "trades": 278, "taker_buy_base": 22517706.0, "taker_buy_quote": 19908.8029009 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000884, "high": 0.000892, "low": 0.00088, "close": 0.000884, "volume": 10239514.8, "close_time": 1772845199999, "quote_volume": 9062.7179016, "trades": 104, "taker_buy_base": 4087936.6, "taker_buy_quote": 3619.8091055 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.000886, "high": 0.000886, "low": 0.000876, "close": 0.000876, "volume": 7579597.3, "close_time": 1772848799999, "quote_volume": 6678.6546763, "trades": 71, "taker_buy_base": 2822809.1, "taker_buy_quote": 2491.7547775 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.000876, "high": 0.000878, "low": 0.000872, "close": 0.000874, "volume": 8053974.1, "close_time": 1772852399999, "quote_volume": 7046.5013366, "trades": 96, "taker_buy_base": 3424684.3, "taker_buy_quote": 2999.1665307 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.000874, "high": 0.000877, "low": 0.000865, "close": 0.000865, "volume": 14517337.4, "close_time": 1772855999999, "quote_volume": 12638.3057498, "trades": 146, "taker_buy_base": 4435810.6, "taker_buy_quote": 3860.9867581 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000865, "high": 0.000866, "low": 0.00086, "close": 0.000864, "volume": 9420320.7, "close_time": 1772859599999, "quote_volume": 8127.1770841, "trades": 78, "taker_buy_base": 3455024.8, "taker_buy_quote": 2981.7529037 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.000863, "high": 0.000864, "low": 0.000858, "close": 0.000859, "volume": 4322263.8, "close_time": 1772863199999, "quote_volume": 3720.5555523, "trades": 66, "taker_buy_base": 1470428.8, "taker_buy_quote": 1267.1780455 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00086, "high": 0.00086, "low": 0.000833, "close": 0.000834, "volume": 51085004.4, "close_time": 1772866799999, "quote_volume": 43037.9312415, "trades": 367, "taker_buy_base": 14092123.2, "taker_buy_quote": 11831.9569583 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.000835, "high": 0.000844, "low": 0.000834, "close": 0.000841, "volume": 12666810.8, "close_time": 1772870399999, "quote_volume": 10629.2433018, "trades": 128, "taker_buy_base": 6567277.1, "taker_buy_quote": 5510.0078817 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000843, "high": 0.000845, "low": 0.00084, "close": 0.000841, "volume": 19412898.1, "close_time": 1772873999999, "quote_volume": 16363.6498412, "trades": 185, "taker_buy_base": 9886483.0, "taker_buy_quote": 8334.776981 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.000841, "high": 0.000845, "low": 0.000838, "close": 0.000845, "volume": 31242711.9, "close_time": 1772877599999, "quote_volume": 26283.1845186, "trades": 284, "taker_buy_base": 15712715.4, "taker_buy_quote": 13227.0333996 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.000845, "high": 0.000847, "low": 0.000842, "close": 0.000843, "volume": 12414766.1, "close_time": 1772881199999, "quote_volume": 10485.4049378, "trades": 95, "taker_buy_base": 3420107.1, "taker_buy_quote": 2887.7168292 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.000842, "high": 0.000871, "low": 0.00084, "close": 0.000857, "volume": 136839384.7, "close_time": 1772884799999, "quote_volume": 117559.4069773, "trades": 999, "taker_buy_base": 87555489.0, "taker_buy_quote": 75168.3948096 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000856, "high": 0.000856, "low": 0.000842, "close": 0.000842, "volume": 19707150.0, "close_time": 1772888399999, "quote_volume": 16724.3600439, "trades": 188, "taker_buy_base": 8349195.8, "taker_buy_quote": 7087.9227175 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.000843, "high": 0.000857, "low": 0.000843, "close": 0.000857, "volume": 13059483.2, "close_time": 1772891999999, "quote_volume": 11085.727666, "trades": 132, "taker_buy_base": 7869515.7, "taker_buy_quote": 6677.2727859 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.000857, "high": 0.000857, "low": 0.000845, "close": 0.000848, "volume": 18550090.2, "close_time": 1772895599999, "quote_volume": 15766.1043585, "trades": 243, "taker_buy_base": 8102841.0, "taker_buy_quote": 6884.6508287 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.000847, "high": 0.000847, "low": 0.000833, "close": 0.000839, "volume": 9356402.7, "close_time": 1772899199999, "quote_volume": 7851.3748863, "trades": 231, "taker_buy_base": 3744255.0, "taker_buy_quote": 3141.4087698 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000838, "high": 0.000838, "low": 0.000831, "close": 0.000833, "volume": 11055468.9, "close_time": 1772902799999, "quote_volume": 9219.5798684, "trades": 215, "taker_buy_base": 4273134.1, "taker_buy_quote": 3566.1321752 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.000833, "high": 0.00084, "low": 0.000831, "close": 0.000837, "volume": 5892544.8, "close_time": 1772906399999, "quote_volume": 4923.8201844, "trades": 182, "taker_buy_base": 3165780.8, "taker_buy_quote": 2647.709118 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.000837, "high": 0.000837, "low": 0.000832, "close": 0.000835, "volume": 5060810.2, "close_time": 1772909999999, "quote_volume": 4223.9250329, "trades": 91, "taker_buy_base": 1996140.1, "taker_buy_quote": 1667.4457048 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.000836, "high": 0.000838, "low": 0.00083, "close": 0.000832, "volume": 13771394.0, "close_time": 1772913599999, "quote_volume": 11497.8266977, "trades": 187, "taker_buy_base": 6343513.5, "taker_buy_quote": 5304.537801 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000831, "high": 0.000834, "low": 0.000827, "close": 0.000832, "volume": 10423624.0, "close_time": 1772917199999, "quote_volume": 8660.5605121, "trades": 112, "taker_buy_base": 4178598.2, "taker_buy_quote": 3472.6254553 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.000832, "high": 0.000837, "low": 0.00083, "close": 0.000837, "volume": 4258669.8, "close_time": 1772920799999, "quote_volume": 3550.5044045, "trades": 75, "taker_buy_base": 2659220.6, "taker_buy_quote": 2217.983208 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.000838, "high": 0.00084, "low": 0.000832, "close": 0.000835, "volume": 8363512.5, "close_time": 1772924399999, "quote_volume": 6985.7081698, "trades": 75, "taker_buy_base": 4490422.3, "taker_buy_quote": 3756.4636201 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.000834, "high": 0.000839, "low": 0.000834, "close": 0.000839, "volume": 2360952.6, "close_time": 1772927999999, "quote_volume": 1977.4779295, "trades": 39, "taker_buy_base": 1113000.7, "taker_buy_quote": 932.5742917 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000838, "high": 0.000844, "low": 0.000837, "close": 0.000843, "volume": 6754803.9, "close_time": 1772931599999, "quote_volume": 5675.7176619, "trades": 85, "taker_buy_base": 3169591.4, "taker_buy_quote": 2664.2856049 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.000843, "high": 0.000847, "low": 0.000841, "close": 0.000844, "volume": 6796579.9, "close_time": 1772935199999, "quote_volume": 5734.5984143, "trades": 67, "taker_buy_base": 3040862.3, "taker_buy_quote": 2565.5356078 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.000845, "high": 0.000846, "low": 0.000839, "close": 0.000841, "volume": 7103035.4, "close_time": 1772938799999, "quote_volume": 5988.2083587, "trades": 59, "taker_buy_base": 3497895.6, "taker_buy_quote": 2952.6659912 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00084, "high": 0.000843, "low": 0.000839, "close": 0.000841, "volume": 3640912.4, "close_time": 1772942399999, "quote_volume": 3062.9666348, "trades": 39, "taker_buy_base": 2694661.7, "taker_buy_quote": 2267.2658614 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00084, "high": 0.000842, "low": 0.000834, "close": 0.000836, "volume": 2628188.7, "close_time": 1772945999999, "quote_volume": 2202.2790569, "trades": 48, "taker_buy_base": 752145.7, "taker_buy_quote": 630.7106142 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.000836, "high": 0.000844, "low": 0.000835, "close": 0.000835, "volume": 15088163.0, "close_time": 1772949599999, "quote_volume": 12669.5361296, "trades": 178, "taker_buy_base": 5901401.5, "taker_buy_quote": 4959.1220845 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.000834, "high": 0.001035, "low": 0.000829, "close": 0.00099, "volume": 1041385530.8, "close_time": 1772953199999, "quote_volume": 1000504.8288688, "trades": 12062, "taker_buy_base": 611140639.3, "taker_buy_quote": 585729.0065035 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.000989, "high": 0.001243, "low": 0.000986, "close": 0.001207, "volume": 1350752261.4, "close_time": 1772956799999, "quote_volume": 1491859.7246181, "trades": 20513, "taker_buy_base": 688840720.2, "taker_buy_quote": 759088.2488774 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00121, "high": 0.001251, "low": 0.001121, "close": 0.001155, "volume": 560550226.4, "close_time": 1772960399999, "quote_volume": 663966.9585603, "trades": 9169, "taker_buy_base": 293936114.6, "taker_buy_quote": 349118.6009456 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.001155, "high": 0.001191, "low": 0.001106, "close": 0.001135, "volume": 301573302.0, "close_time": 1772963999999, "quote_volume": 344980.2101539, "trades": 5792, "taker_buy_base": 161960759.1, "taker_buy_quote": 185336.8429055 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.001136, "high": 0.001339, "low": 0.001114, "close": 0.001302, "volume": 770604464.7, "close_time": 1772967599999, "quote_volume": 950003.1903297, "trades": 10704, "taker_buy_base": 429170310.3, "taker_buy_quote": 527447.2050534 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.001303, "high": 0.001472, "low": 0.001295, "close": 0.001358, "volume": 1251591097.1, "close_time": 1772971199999, "quote_volume": 1733431.3275857, "trades": 26945, "taker_buy_base": 643814386.4, "taker_buy_quote": 892349.61288 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001359, "high": 0.001466, "low": 0.001274, "close": 0.001392, "volume": 826515418.3, "close_time": 1772974799999, "quote_volume": 1137353.2094626, "trades": 18255, "taker_buy_base": 436693638.8, "taker_buy_quote": 601999.3657407 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.001392, "high": 0.001495, "low": 0.001359, "close": 0.001413, "volume": 626505319.0, "close_time": 1772978399999, "quote_volume": 890278.0737556, "trades": 15236, "taker_buy_base": 301707628.7, "taker_buy_quote": 430398.1967117 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.001412, "high": 0.001431, "low": 0.001329, "close": 0.001329, "volume": 245544902.5, "close_time": 1772981999999, "quote_volume": 340889.6611395, "trades": 5481, "taker_buy_base": 116796067.7, "taker_buy_quote": 162496.8688146 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00133, "high": 0.001401, "low": 0.00125, "close": 0.001383, "volume": 514375592.2, "close_time": 1772985599999, "quote_volume": 683800.8875528, "trades": 10562, "taker_buy_base": 277761415.8, "taker_buy_quote": 369482.0506102 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001384, "high": 0.001475, "low": 0.001373, "close": 0.00147, "volume": 513429654.1, "close_time": 1772989199999, "quote_volume": 731725.5038119, "trades": 9547, "taker_buy_base": 275562217.6, "taker_buy_quote": 393341.1781713 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00147, "high": 0.001473, "low": 0.001364, "close": 0.001387, "volume": 297427230.9, "close_time": 1772992799999, "quote_volume": 417589.7376843, "trades": 5858, "taker_buy_base": 134724657.8, "taker_buy_quote": 188974.684562 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.001389, "high": 0.001399, "low": 0.00133, "close": 0.001345, "volume": 180638584.4, "close_time": 1772996399999, "quote_volume": 246591.0190999, "trades": 3288, "taker_buy_base": 84944953.8, "taker_buy_quote": 116302.9602412 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.001345, "high": 0.001371, "low": 0.001302, "close": 0.001318, "volume": 154245772.5, "close_time": 1772999999999, "quote_volume": 205503.3283973, "trades": 2912, "taker_buy_base": 62507348.2, "taker_buy_quote": 83184.2171137 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001317, "high": 0.001323, "low": 0.001297, "close": 0.001308, "volume": 125709353.9, "close_time": 1773003599999, "quote_volume": 164214.3927842, "trades": 2190, "taker_buy_base": 64290588.6, "taker_buy_quote": 84006.0810919 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.001308, "high": 0.001443, "low": 0.001297, "close": 0.001365, "volume": 552970138.5, "close_time": 1773007199999, "quote_volume": 758139.9518596, "trades": 12143, "taker_buy_base": 307774466.2, "taker_buy_quote": 421810.4828733 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.001365, "high": 0.001376, "low": 0.001308, "close": 0.00134, "volume": 192883671.3, "close_time": 1773010799999, "quote_volume": 259101.5085501, "trades": 3939, "taker_buy_base": 89795160.6, "taker_buy_quote": 120619.5915767 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.001341, "high": 0.001364, "low": 0.00126, "close": 0.001281, "volume": 164012356.6, "close_time": 1773014399999, "quote_volume": 214886.9702061, "trades": 3221, "taker_buy_base": 86993174.1, "taker_buy_quote": 114091.2756842 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001281, "high": 0.001386, "low": 0.001261, "close": 0.001315, "volume": 326687534.1, "close_time": 1773017999999, "quote_volume": 429890.2458766, "trades": 4468, "taker_buy_base": 159084535.0, "taker_buy_quote": 209544.3336823 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.001315, "high": 0.00134, "low": 0.001235, "close": 0.001239, "volume": 302812126.6, "close_time": 1773021599999, "quote_volume": 390176.0491513, "trades": 3652, "taker_buy_base": 138951597.3, "taker_buy_quote": 179474.6055997 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.001239, "high": 0.001285, "low": 0.001223, "close": 0.001245, "volume": 241620034.3, "close_time": 1773025199999, "quote_volume": 302620.0597363, "trades": 2890, "taker_buy_base": 125806042.9, "taker_buy_quote": 157822.2501364 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.001242, "high": 0.001248, "low": 0.001183, "close": 0.001212, "volume": 265881643.3, "close_time": 1773028799999, "quote_volume": 322258.8648462, "trades": 3831, "taker_buy_base": 127212342.4, "taker_buy_quote": 154126.2556542 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001214, "high": 0.001219, "low": 0.001185, "close": 0.001193, "volume": 132509125.5, "close_time": 1773032399999, "quote_volume": 159180.4822158, "trades": 1931, "taker_buy_base": 57940552.9, "taker_buy_quote": 69660.9804049 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.001194, "high": 0.00126, "low": 0.001194, "close": 0.001214, "volume": 212945613.2, "close_time": 1773035999999, "quote_volume": 260674.3429507, "trades": 3150, "taker_buy_base": 125714040.2, "taker_buy_quote": 153910.271421 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.001214, "high": 0.001236, "low": 0.001128, "close": 0.001141, "volume": 233751662.1, "close_time": 1773039599999, "quote_volume": 275932.0276515, "trades": 3044, "taker_buy_base": 93984993.1, "taker_buy_quote": 111181.2291146 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.001138, "high": 0.00116, "low": 0.001111, "close": 0.001113, "volume": 263129221.8, "close_time": 1773043199999, "quote_volume": 297756.6342686, "trades": 2838, "taker_buy_base": 142910250.3, "taker_buy_quote": 161938.0178515 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.001114, "high": 0.001155, "low": 0.001114, "close": 0.001144, "volume": 201592353.5, "close_time": 1773046799999, "quote_volume": 228566.3780944, "trades": 2432, "taker_buy_base": 127956586.5, "taker_buy_quote": 145093.5797711 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.001145, "high": 0.001177, "low": 0.001107, "close": 0.001122, "volume": 337529970.5, "close_time": 1773050399999, "quote_volume": 385589.1274061, "trades": 3533, "taker_buy_base": 143564657.0, "taker_buy_quote": 164759.9723116 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00112, "high": 0.001142, "low": 0.001116, "close": 0.001124, "volume": 63642156.4, "close_time": 1773053999999, "quote_volume": 71868.4744959, "trades": 655, "taker_buy_base": 38165119.0, "taker_buy_quote": 43096.7464153 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.001125, "high": 0.001158, "low": 0.001124, "close": 0.001152, "volume": 92824001.0, "close_time": 1773057599999, "quote_volume": 106368.6154518, "trades": 1102, "taker_buy_base": 60710227.5, "taker_buy_quote": 69583.2244256 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001151, "high": 0.001157, "low": 0.001135, "close": 0.001156, "volume": 109531612.5, "close_time": 1773061199999, "quote_volume": 125464.6250863, "trades": 1274, "taker_buy_base": 61564142.0, "taker_buy_quote": 70583.9279095 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.001156, "high": 0.001257, "low": 0.00114, "close": 0.001182, "volume": 348325043.6, "close_time": 1773064799999, "quote_volume": 417217.7318904, "trades": 3953, "taker_buy_base": 186957442.8, "taker_buy_quote": 223053.2702927 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.001183, "high": 0.001218, "low": 0.001168, "close": 0.001204, "volume": 139448608.0, "close_time": 1773068399999, "quote_volume": 166477.3643149, "trades": 1809, "taker_buy_base": 76964277.8, "taker_buy_quote": 92137.1360266 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.001204, "high": 0.001319, "low": 0.001201, "close": 0.001213, "volume": 529335050.2, "close_time": 1773071999999, "quote_volume": 662213.8941176, "trades": 7371, "taker_buy_base": 262768647.3, "taker_buy_quote": 329697.2540875 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001213, "high": 0.001235, "low": 0.001185, "close": 0.001192, "volume": 95048993.8, "close_time": 1773075599999, "quote_volume": 115298.6258864, "trades": 1229, "taker_buy_base": 46730143.1, "taker_buy_quote": 56723.3806066 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.001194, "high": 0.001209, "low": 0.001185, "close": 0.001203, "volume": 32076000.0, "close_time": 1773079199999, "quote_volume": 38308.7190199, "trades": 534, "taker_buy_base": 17373006.6, "taker_buy_quote": 20755.0759871 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.001203, "high": 0.001224, "low": 0.001195, "close": 0.001205, "volume": 49754927.2, "close_time": 1773082799999, "quote_volume": 60229.0787615, "trades": 726, "taker_buy_base": 22115536.0, "taker_buy_quote": 26793.5714883 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.001206, "high": 0.001225, "low": 0.001182, "close": 0.001193, "volume": 48125120.4, "close_time": 1773086399999, "quote_volume": 57821.6273874, "trades": 720, "taker_buy_base": 17029331.0, "taker_buy_quote": 20529.4076869 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001194, "high": 0.001253, "low": 0.001194, "close": 0.001217, "volume": 118303172.9, "close_time": 1773089999999, "quote_volume": 145033.308836, "trades": 1540, "taker_buy_base": 67147998.4, "taker_buy_quote": 82379.446857 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.001217, "high": 0.001228, "low": 0.001198, "close": 0.001205, "volume": 71640877.2, "close_time": 1773093599999, "quote_volume": 86532.6176741, "trades": 811, "taker_buy_base": 46584632.4, "taker_buy_quote": 56282.0610259 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.001206, "high": 0.001223, "low": 0.001204, "close": 0.001209, "volume": 39170043.3, "close_time": 1773097199999, "quote_volume": 47499.5117877, "trades": 522, "taker_buy_base": 19532664.6, "taker_buy_quote": 23671.972761 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.001209, "high": 0.001295, "low": 0.001208, "close": 0.001253, "volume": 151448198.0, "close_time": 1773100799999, "quote_volume": 190131.6728418, "trades": 2219, "taker_buy_base": 83158699.0, "taker_buy_quote": 104159.3508922 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001252, "high": 0.001277, "low": 0.001236, "close": 0.001254, "volume": 49037386.7, "close_time": 1773104399999, "quote_volume": 61670.470283, "trades": 901, "taker_buy_base": 15144084.4, "taker_buy_quote": 19040.6527636 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.001254, "high": 0.001265, "low": 0.001216, "close": 0.001221, "volume": 53028791.3, "close_time": 1773107999999, "quote_volume": 65349.5717831, "trades": 749, "taker_buy_base": 21559668.4, "taker_buy_quote": 26489.3999122 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.001221, "high": 0.001253, "low": 0.001219, "close": 0.001246, "volume": 58103810.9, "close_time": 1773111599999, "quote_volume": 71794.5475365, "trades": 983, "taker_buy_base": 35454843.0, "taker_buy_quote": 43838.6398204 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.001245, "high": 0.001246, "low": 0.001215, "close": 0.001215, "volume": 13038768.3, "close_time": 1773115199999, "quote_volume": 16041.4332344, "trades": 261, "taker_buy_base": 3094518.4, "taker_buy_quote": 3815.8345956 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001214, "high": 0.001253, "low": 0.001178, "close": 0.001178, "volume": 49107487.6, "close_time": 1773118799999, "quote_volume": 59749.7186818, "trades": 716, "taker_buy_base": 15178579.6, "taker_buy_quote": 18508.7135479 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.001183, "high": 0.001208, "low": 0.001164, "close": 0.001167, "volume": 77460134.6, "close_time": 1773122399999, "quote_volume": 91649.2687469, "trades": 1104, "taker_buy_base": 32403290.2, "taker_buy_quote": 38478.673543 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.001167, "high": 0.001176, "low": 0.001163, "close": 0.001169, "volume": 23851320.3, "close_time": 1773125999999, "quote_volume": 27917.3872659, "trades": 508, "taker_buy_base": 13008841.3, "taker_buy_quote": 15237.2599369 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00117, "high": 0.00119, "low": 0.00116, "close": 0.001165, "volume": 37066120.8, "close_time": 1773129599999, "quote_volume": 43656.6110976, "trades": 606, "taker_buy_base": 12804629.4, "taker_buy_quote": 15096.281305 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.001165, "high": 0.001166, "low": 0.001142, "close": 0.001156, "volume": 73587713.4, "close_time": 1773133199999, "quote_volume": 84677.2553099, "trades": 842, "taker_buy_base": 36711265.8, "taker_buy_quote": 42191.8122424 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.001153, "high": 0.001171, "low": 0.001153, "close": 0.001158, "volume": 17493292.6, "close_time": 1773136799999, "quote_volume": 20381.1086574, "trades": 318, "taker_buy_base": 7922742.7, "taker_buy_quote": 9238.3506944 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.001158, "high": 0.001172, "low": 0.001158, "close": 0.001161, "volume": 27320464.2, "close_time": 1773140399999, "quote_volume": 31852.9917794, "trades": 379, "taker_buy_base": 10477420.9, "taker_buy_quote": 12227.5738183 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.001161, "high": 0.001171, "low": 0.001159, "close": 0.001162, "volume": 24450651.9, "close_time": 1773143999999, "quote_volume": 28450.4487013, "trades": 293, "taker_buy_base": 9215647.9, "taker_buy_quote": 10733.8963551 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.001162, "high": 0.001162, "low": 0.001151, "close": 0.001157, "volume": 25830972.8, "close_time": 1773147599999, "quote_volume": 29898.9321386, "trades": 340, "taker_buy_base": 13495786.0, "taker_buy_quote": 15626.9432295 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.001156, "high": 0.00116, "low": 0.001135, "close": 0.001147, "volume": 25929213.0, "close_time": 1773151199999, "quote_volume": 29815.4055292, "trades": 349, "taker_buy_base": 12238200.3, "taker_buy_quote": 14062.8730905 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.001145, "high": 0.001148, "low": 0.001132, "close": 0.001146, "volume": 52406063.1, "close_time": 1773154799999, "quote_volume": 59720.0529651, "trades": 461, "taker_buy_base": 24764703.8, "taker_buy_quote": 28227.3416051 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.001146, "high": 0.00115, "low": 0.001134, "close": 0.001138, "volume": 37890796.8, "close_time": 1773158399999, "quote_volume": 43213.5337414, "trades": 411, "taker_buy_base": 23300082.9, "taker_buy_quote": 26566.5777554 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.001138, "high": 0.001141, "low": 0.001131, "close": 0.001133, "volume": 19567233.3, "close_time": 1773161999999, "quote_volume": 22245.4553309, "trades": 226, "taker_buy_base": 7267981.3, "taker_buy_quote": 8262.0987467 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.001133, "high": 0.001135, "low": 0.001118, "close": 0.001118, "volume": 25750468.5, "close_time": 1773165599999, "quote_volume": 28994.3156437, "trades": 316, "taker_buy_base": 11266857.1, "taker_buy_quote": 12709.2322571 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.001117, "high": 0.001125, "low": 0.001105, "close": 0.001109, "volume": 39353984.1, "close_time": 1773169199999, "quote_volume": 43781.23744, "trades": 327, "taker_buy_base": 11846836.9, "taker_buy_quote": 13181.0394502 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.001108, "high": 0.001111, "low": 0.0011, "close": 0.001104, "volume": 27430067.9, "close_time": 1773172799999, "quote_volume": 30331.4733693, "trades": 339, "taker_buy_base": 13147268.8, "taker_buy_quote": 14548.6296941 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.001105, "high": 0.001119, "low": 0.001105, "close": 0.001115, "volume": 19711708.6, "close_time": 1773176399999, "quote_volume": 21940.0692099, "trades": 303, "taker_buy_base": 10543226.6, "taker_buy_quote": 11736.2658652 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.001115, "high": 0.001117, "low": 0.001101, "close": 0.001105, "volume": 14474292.0, "close_time": 1773179999999, "quote_volume": 16009.7789716, "trades": 150, "taker_buy_base": 4858452.2, "taker_buy_quote": 5372.5914562 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.001106, "high": 0.001106, "low": 0.001092, "close": 0.001094, "volume": 17798150.6, "close_time": 1773183599999, "quote_volume": 19508.9044578, "trades": 225, "taker_buy_base": 5526235.9, "taker_buy_quote": 6061.4878333 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.001095, "high": 0.001109, "low": 0.001094, "close": 0.0011, "volume": 25446536.0, "close_time": 1773187199999, "quote_volume": 28041.9303771, "trades": 247, "taker_buy_base": 14177776.9, "taker_buy_quote": 15643.6902166 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001099, "high": 0.001108, "low": 0.001092, "close": 0.001104, "volume": 26954031.7, "close_time": 1773190799999, "quote_volume": 29610.4606036, "trades": 346, "taker_buy_base": 11792507.8, "taker_buy_quote": 12960.0502109 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.001104, "high": 0.001117, "low": 0.001094, "close": 0.001099, "volume": 27862353.1, "close_time": 1773194399999, "quote_volume": 30811.0471156, "trades": 327, "taker_buy_base": 14210897.6, "taker_buy_quote": 15735.1707432 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0011, "high": 0.0011, "low": 0.001068, "close": 0.00107, "volume": 33856618.7, "close_time": 1773197999999, "quote_volume": 36567.3260596, "trades": 465, "taker_buy_base": 14903552.7, "taker_buy_quote": 16047.7351579 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00107, "high": 0.001073, "low": 0.001058, "close": 0.001069, "volume": 18612134.1, "close_time": 1773201599999, "quote_volume": 19851.0522416, "trades": 247, "taker_buy_base": 9279805.3, "taker_buy_quote": 9908.1726494 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001068, "high": 0.001072, "low": 0.001061, "close": 0.001072, "volume": 6706146.8, "close_time": 1773205199999, "quote_volume": 7145.3539165, "trades": 129, "taker_buy_base": 3803533.9, "taker_buy_quote": 4052.8601805 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.001072, "high": 0.001076, "low": 0.001054, "close": 0.001063, "volume": 39056799.8, "close_time": 1773208799999, "quote_volume": 41463.1787307, "trades": 292, "taker_buy_base": 24258811.2, "taker_buy_quote": 25749.6534936 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.001062, "high": 0.001073, "low": 0.00106, "close": 0.001067, "volume": 15540651.0, "close_time": 1773212399999, "quote_volume": 16569.7897937, "trades": 183, "taker_buy_base": 6878411.2, "taker_buy_quote": 7334.4392511 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.001067, "high": 0.001074, "low": 0.001063, "close": 0.00107, "volume": 19891834.2, "close_time": 1773215999999, "quote_volume": 21211.4022768, "trades": 211, "taker_buy_base": 10454183.5, "taker_buy_quote": 11146.3494401 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00107, "high": 0.001084, "low": 0.001035, "close": 0.001038, "volume": 76414965.1, "close_time": 1773219599999, "quote_volume": 80726.2182781, "trades": 836, "taker_buy_base": 18430645.7, "taker_buy_quote": 19544.8609084 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00104, "high": 0.001041, "low": 0.001021, "close": 0.001024, "volume": 44582339.6, "close_time": 1773223199999, "quote_volume": 46038.305341, "trades": 412, "taker_buy_base": 18227074.3, "taker_buy_quote": 18832.8717927 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.001022, "high": 0.001026, "low": 0.001015, "close": 0.001015, "volume": 19412523.4, "close_time": 1773226799999, "quote_volume": 19826.2663599, "trades": 208, "taker_buy_base": 11471902.7, "taker_buy_quote": 11717.2990873 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.001016, "high": 0.001022, "low": 0.001009, "close": 0.001013, "volume": 58522028.8, "close_time": 1773230399999, "quote_volume": 59402.755392, "trades": 480, "taker_buy_base": 35673649.4, "taker_buy_quote": 36218.085968 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001012, "high": 0.001029, "low": 0.00101, "close": 0.001015, "volume": 36049406.1, "close_time": 1773233999999, "quote_volume": 36770.8211481, "trades": 401, "taker_buy_base": 19223954.4, "taker_buy_quote": 19618.6739526 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.001014, "high": 0.001036, "low": 0.001012, "close": 0.001031, "volume": 43558111.5, "close_time": 1773237599999, "quote_volume": 44809.9822462, "trades": 469, "taker_buy_base": 26045621.4, "taker_buy_quote": 26792.7624295 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.001031, "high": 0.001054, "low": 0.001026, "close": 0.001034, "volume": 53106205.6, "close_time": 1773241199999, "quote_volume": 55285.0991611, "trades": 492, "taker_buy_base": 34804472.2, "taker_buy_quote": 36258.5510402 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.001034, "high": 0.001035, "low": 0.001017, "close": 0.001029, "volume": 42645010.1, "close_time": 1773244799999, "quote_volume": 43689.7252539, "trades": 469, "taker_buy_base": 14460485.5, "taker_buy_quote": 14822.0645014 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.001029, "high": 0.00103, "low": 0.001016, "close": 0.001021, "volume": 30805524.5, "close_time": 1773248399999, "quote_volume": 31466.2790705, "trades": 414, "taker_buy_base": 17221579.8, "taker_buy_quote": 17595.2150978 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.001022, "high": 0.001027, "low": 0.001005, "close": 0.001014, "volume": 36558437.8, "close_time": 1773251999999, "quote_volume": 37110.0807833, "trades": 375, "taker_buy_base": 16843403.1, "taker_buy_quote": 17095.2640961 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.001014, "high": 0.00113, "low": 0.001013, "close": 0.001054, "volume": 720121255.4, "close_time": 1773255599999, "quote_volume": 775532.8295517, "trades": 6846, "taker_buy_base": 414071303.8, "taker_buy_quote": 446544.0200108 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.001051, "high": 0.001057, "low": 0.001031, "close": 0.001039, "volume": 76378903.8, "close_time": 1773259199999, "quote_volume": 79510.7060439, "trades": 1011, "taker_buy_base": 31991406.7, "taker_buy_quote": 33333.2517381 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.001039, "high": 0.001041, "low": 0.001014, "close": 0.001016, "volume": 59690639.6, "close_time": 1773262799999, "quote_volume": 61102.6151677, "trades": 684, "taker_buy_base": 13959996.6, "taker_buy_quote": 14266.2703805 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.001019, "high": 0.001027, "low": 0.001016, "close": 0.001016, "volume": 16474682.4, "close_time": 1773266399999, "quote_volume": 16806.3672092, "trades": 245, "taker_buy_base": 7446008.0, "taker_buy_quote": 7605.1871189 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.001016, "high": 0.001021, "low": 0.001007, "close": 0.00101, "volume": 25592036.2, "close_time": 1773269999999, "quote_volume": 25902.4281433, "trades": 367, "taker_buy_base": 9381131.5, "taker_buy_quote": 9513.2865879 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.00101, "high": 0.001011, "low": 0.000986, "close": 0.000991, "volume": 53253045.8, "close_time": 1773273599999, "quote_volume": 53241.887965, "trades": 603, "taker_buy_base": 20338207.8, "taker_buy_quote": 20356.858772 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000991, "high": 0.000992, "low": 0.000978, "close": 0.000987, "volume": 40048603.2, "close_time": 1773277199999, "quote_volume": 39376.3468998, "trades": 521, "taker_buy_base": 27182838.4, "taker_buy_quote": 26742.677751 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.000987, "high": 0.001013, "low": 0.000984, "close": 0.000988, "volume": 61960858.8, "close_time": 1773280799999, "quote_volume": 61765.1598074, "trades": 705, "taker_buy_base": 38612095.7, "taker_buy_quote": 38546.2042231 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.000988, "high": 0.000996, "low": 0.000978, "close": 0.00098, "volume": 43243136.9, "close_time": 1773284399999, "quote_volume": 42620.7452909, "trades": 376, "taker_buy_base": 17237387.0, "taker_buy_quote": 17017.5642641 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.000982, "high": 0.000982, "low": 0.000975, "close": 0.000978, "volume": 11028686.6, "close_time": 1773287999999, "quote_volume": 10784.6178158, "trades": 148, "taker_buy_base": 4931718.6, "taker_buy_quote": 4824.3155951 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.000977, "high": 0.000978, "low": 0.000968, "close": 0.000969, "volume": 36831990.1, "close_time": 1773291599999, "quote_volume": 35811.083561, "trades": 306, "taker_buy_base": 10996078.4, "taker_buy_quote": 10695.2610479 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.000968, "high": 0.000988, "low": 0.000966, "close": 0.000968, "volume": 49104330.5, "close_time": 1773295199999, "quote_volume": 47838.9366782, "trades": 520, "taker_buy_base": 32993340.9, "taker_buy_quote": 32169.1176642 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.000968, "high": 0.001016, "low": 0.000967, "close": 0.000998, "volume": 116975804.9, "close_time": 1773298799999, "quote_volume": 116314.5142691, "trades": 1333, "taker_buy_base": 67526940.5, "taker_buy_quote": 67298.8138383 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.000997, "high": 0.001003, "low": 0.00098, "close": 0.00099, "volume": 47496421.9, "close_time": 1773302399999, "quote_volume": 46947.984754, "trades": 596, "taker_buy_base": 23306991.7, "taker_buy_quote": 23061.521712 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000991, "high": 0.000991, "low": 0.000972, "close": 0.00098, "volume": 36626689.5, "close_time": 1773305999999, "quote_volume": 35921.8123128, "trades": 375, "taker_buy_base": 11668280.3, "taker_buy_quote": 11438.0482379 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.00098, "high": 0.001003, "low": 0.000973, "close": 0.000987, "volume": 44934439.3, "close_time": 1773309599999, "quote_volume": 44441.2594688, "trades": 482, "taker_buy_base": 20352266.2, "taker_buy_quote": 20177.2197577 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.000988, "high": 0.001008, "low": 0.000986, "close": 0.000991, "volume": 59585120.3, "close_time": 1773313199999, "quote_volume": 59297.8623423, "trades": 630, "taker_buy_base": 22739502.6, "taker_buy_quote": 22636.3252437 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.000991, "high": 0.000991, "low": 0.000973, "close": 0.000975, "volume": 49875545.0, "close_time": 1773316799999, "quote_volume": 48966.1318681, "trades": 302, "taker_buy_base": 19723378.4, "taker_buy_quote": 19343.4601026 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000975, "high": 0.00099, "low": 0.000973, "close": 0.000985, "volume": 19321912.7, "close_time": 1773320399999, "quote_volume": 19017.6499116, "trades": 285, "taker_buy_base": 12670357.0, "taker_buy_quote": 12470.0021659 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.000986, "high": 0.000989, "low": 0.000979, "close": 0.00098, "volume": 9816197.3, "close_time": 1773323999999, "quote_volume": 9649.7754122, "trades": 143, "taker_buy_base": 4616816.5, "taker_buy_quote": 4544.034865 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.000981, "high": 0.000988, "low": 0.000974, "close": 0.000985, "volume": 14190319.8, "close_time": 1773327599999, "quote_volume": 13913.6187972, "trades": 171, "taker_buy_base": 6798552.9, "taker_buy_quote": 6667.9476597 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.000985, "high": 0.000993, "low": 0.000981, "close": 0.000992, "volume": 15364398.6, "close_time": 1773331199999, "quote_volume": 15165.7975887, "trades": 269, "taker_buy_base": 8072040.5, "taker_buy_quote": 7974.3482446 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000991, "high": 0.000991, "low": 0.000979, "close": 0.00098, "volume": 11823445.3, "close_time": 1773334799999, "quote_volume": 11638.1781373, "trades": 426, "taker_buy_base": 5842911.9, "taker_buy_quote": 5753.7632626 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.000981, "high": 0.000982, "low": 0.000961, "close": 0.000966, "volume": 33443245.7, "close_time": 1773338399999, "quote_volume": 32445.7699541, "trades": 553, "taker_buy_base": 16454452.3, "taker_buy_quote": 15949.2214082 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.000967, "high": 0.000971, "low": 0.00096, "close": 0.00096, "volume": 19388158.1, "close_time": 1773341999999, "quote_volume": 18728.8970618, "trades": 355, "taker_buy_base": 8302534.3, "taker_buy_quote": 8023.1886586 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00096, "high": 0.000963, "low": 0.000952, "close": 0.000957, "volume": 15986984.3, "close_time": 1773345599999, "quote_volume": 15315.6572683, "trades": 291, "taker_buy_base": 8573092.6, "taker_buy_quote": 8215.7091814 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.000958, "high": 0.000958, "low": 0.000948, "close": 0.000952, "volume": 22218838.7, "close_time": 1773349199999, "quote_volume": 21169.2394554, "trades": 230, "taker_buy_base": 13705722.6, "taker_buy_quote": 13058.2448218 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.000952, "high": 0.000962, "low": 0.000951, "close": 0.000962, "volume": 21386361.2, "close_time": 1773352799999, "quote_volume": 20473.4583485, "trades": 150, "taker_buy_base": 14008112.2, "taker_buy_quote": 13419.4935446 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.000964, "high": 0.000969, "low": 0.000957, "close": 0.000962, "volume": 11621630.1, "close_time": 1773356399999, "quote_volume": 11188.546598, "trades": 127, "taker_buy_base": 8272460.8, "taker_buy_quote": 7963.287024 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.000962, "high": 0.000968, "low": 0.000958, "close": 0.000959, "volume": 11800293.1, "close_time": 1773359999999, "quote_volume": 11359.8443694, "trades": 126, "taker_buy_base": 4834548.8, "taker_buy_quote": 4663.5292218 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.000959, "high": 0.000966, "low": 0.000955, "close": 0.000958, "volume": 13379076.7, "close_time": 1773363599999, "quote_volume": 12855.4425512, "trades": 146, "taker_buy_base": 3969627.6, "taker_buy_quote": 3812.3069919 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.000958, "high": 0.000964, "low": 0.000957, "close": 0.000961, "volume": 6068368.0, "close_time": 1773367199999, "quote_volume": 5823.3272893, "trades": 89, "taker_buy_base": 2590383.8, "taker_buy_quote": 2487.1586286 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.000959, "high": 0.000971, "low": 0.000959, "close": 0.000967, "volume": 12272984.8, "close_time": 1773370799999, "quote_volume": 11840.0661259, "trades": 111, "taker_buy_base": 10085881.2, "taker_buy_quote": 9730.9386625 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.000968, "high": 0.000974, "low": 0.000966, "close": 0.000973, "volume": 7726646.0, "close_time": 1773374399999, "quote_volume": 7500.7697862, "trades": 82, "taker_buy_base": 3016504.7, "taker_buy_quote": 2929.2681439 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.000972, "high": 0.000974, "low": 0.000966, "close": 0.000969, "volume": 8779205.1, "close_time": 1773377999999, "quote_volume": 8519.3354739, "trades": 91, "taker_buy_base": 3975428.7, "taker_buy_quote": 3857.9824125 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.000969, "high": 0.000969, "low": 0.000957, "close": 0.000961, "volume": 12005257.0, "close_time": 1773381599999, "quote_volume": 11561.9465154, "trades": 121, "taker_buy_base": 4652332.7, "taker_buy_quote": 4484.8413079 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00096, "high": 0.000966, "low": 0.00096, "close": 0.000962, "volume": 8360946.3, "close_time": 1773385199999, "quote_volume": 8050.2024214, "trades": 104, "taker_buy_base": 6182945.0, "taker_buy_quote": 5955.7280318 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.000962, "high": 0.000978, "low": 0.000962, "close": 0.000962, "volume": 18867636.7, "close_time": 1773388799999, "quote_volume": 18310.4038835, "trades": 233, "taker_buy_base": 12716805.3, "taker_buy_quote": 12340.1835988 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.000962, "high": 0.000967, "low": 0.00096, "close": 0.000961, "volume": 6309298.2, "close_time": 1773392399999, "quote_volume": 6083.4726299, "trades": 83, "taker_buy_base": 2232673.4, "taker_buy_quote": 2154.0731347 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.000961, "high": 0.000964, "low": 0.000956, "close": 0.000958, "volume": 22095204.7, "close_time": 1773395999999, "quote_volume": 21221.3765501, "trades": 157, "taker_buy_base": 9785442.4, "taker_buy_quote": 9397.12677 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.000957, "high": 0.000964, "low": 0.000955, "close": 0.000963, "volume": 9617490.9, "close_time": 1773399599999, "quote_volume": 9234.4463773, "trades": 89, "taker_buy_base": 4475149.8, "taker_buy_quote": 4296.4394767 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.000963, "high": 0.00097, "low": 0.000962, "close": 0.000964, "volume": 6765640.0, "close_time": 1773403199999, "quote_volume": 6530.4101376, "trades": 71, "taker_buy_base": 4180099.0, "taker_buy_quote": 4034.2996417 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.000966, "high": 0.00097, "low": 0.000961, "close": 0.000969, "volume": 7933830.3, "close_time": 1773406799999, "quote_volume": 7645.2405817, "trades": 105, "taker_buy_base": 4059276.0, "taker_buy_quote": 3912.8738463 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.000968, "high": 0.000973, "low": 0.000967, "close": 0.000969, "volume": 10046561.3, "close_time": 1773410399999, "quote_volume": 9744.755158, "trades": 182, "taker_buy_base": 7052346.6, "taker_buy_quote": 6840.86203 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.000971, "high": 0.000976, "low": 0.00096, "close": 0.000962, "volume": 21235280.0, "close_time": 1773413999999, "quote_volume": 20552.5286665, "trades": 209, "taker_buy_base": 8133751.1, "taker_buy_quote": 7871.521177 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.000963, "high": 0.001002, "low": 0.000963, "close": 0.00098, "volume": 80368502.1, "close_time": 1773417599999, "quote_volume": 79266.3237854, "trades": 698, "taker_buy_base": 45399824.7, "taker_buy_quote": 44761.4571291 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00098, "high": 0.001, "low": 0.000978, "close": 0.000991, "volume": 51358681.7, "close_time": 1773421199999, "quote_volume": 50783.21247, "trades": 465, "taker_buy_base": 21518652.4, "taker_buy_quote": 21301.8992548 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.00099, "high": 0.000991, "low": 0.000975, "close": 0.000977, "volume": 22071425.9, "close_time": 1773424799999, "quote_volume": 21636.2862981, "trades": 239, "taker_buy_base": 11437712.7, "taker_buy_quote": 11211.301935 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.000976, "high": 0.000978, "low": 0.000965, "close": 0.00097, "volume": 39019162.2, "close_time": 1773428399999, "quote_volume": 37872.864239, "trades": 268, "taker_buy_base": 17874164.3, "taker_buy_quote": 17357.8335588 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.000969, "high": 0.000971, "low": 0.000965, "close": 0.000969, "volume": 10135222.9, "close_time": 1773431999999, "quote_volume": 9804.0295753, "trades": 117, "taker_buy_base": 3956620.2, "taker_buy_quote": 3831.4906131 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.000968, "high": 0.000974, "low": 0.000968, "close": 0.000971, "volume": 4395906.3, "close_time": 1773435599999, "quote_volume": 4272.4908469, "trades": 82, "taker_buy_base": 2486067.6, "taker_buy_quote": 2415.7077839 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.000972, "high": 0.000975, "low": 0.000968, "close": 0.000971, "volume": 12016096.5, "close_time": 1773439199999, "quote_volume": 11668.1621833, "trades": 124, "taker_buy_base": 3987531.5, "taker_buy_quote": 3873.9780877 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.00097, "high": 0.00097, "low": 0.000963, "close": 0.000969, "volume": 4553704.8, "close_time": 1773442799999, "quote_volume": 4399.985149, "trades": 74, "taker_buy_base": 2717038.2, "taker_buy_quote": 2626.1149123 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.000972, "high": 0.000973, "low": 0.000967, "close": 0.000973, "volume": 4121140.5, "close_time": 1773446399999, "quote_volume": 3996.1964185, "trades": 84, "taker_buy_base": 1236300.6, "taker_buy_quote": 1199.3662412 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.000973, "high": 0.000991, "low": 0.000967, "close": 0.000982, "volume": 24627412.0, "close_time": 1773449999999, "quote_volume": 24237.5510003, "trades": 389, "taker_buy_base": 16681457.7, "taker_buy_quote": 16437.5922043 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.000982, "high": 0.000987, "low": 0.00097, "close": 0.000987, "volume": 41805391.9, "close_time": 1773453599999, "quote_volume": 40948.0214849, "trades": 634, "taker_buy_base": 23354342.7, "taker_buy_quote": 22925.2178564 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.000985, "high": 0.000986, "low": 0.000969, "close": 0.000974, "volume": 18090968.8, "close_time": 1773457199999, "quote_volume": 17662.9222049, "trades": 260, "taker_buy_base": 7281804.2, "taker_buy_quote": 7111.8600329 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.000974, "high": 0.000981, "low": 0.00097, "close": 0.000981, "volume": 8273177.3, "close_time": 1773460799999, "quote_volume": 8057.0068522, "trades": 78, "taker_buy_base": 5667688.8, "taker_buy_quote": 5519.2290089 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.000981, "high": 0.000982, "low": 0.000973, "close": 0.000973, "volume": 3819423.3, "close_time": 1773464399999, "quote_volume": 3740.6061229, "trades": 48, "taker_buy_base": 1303588.6, "taker_buy_quote": 1277.8751786 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.000973, "high": 0.000982, "low": 0.000967, "close": 0.000981, "volume": 12549211.0, "close_time": 1773467999999, "quote_volume": 12222.6876468, "trades": 176, "taker_buy_base": 7453004.6, "taker_buy_quote": 7278.0345461 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.000983, "high": 0.001445, "low": 0.000974, "close": 0.00136, "volume": 1617250636.4, "close_time": 1773471599999, "quote_volume": 2035065.9902106, "trades": 27604, "taker_buy_base": 850647470.8, "taker_buy_quote": 1058923.7113522 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.00136, "high": 0.001683, "low": 0.001352, "close": 0.00148, "volume": 1756939794.3, "close_time": 1773475199999, "quote_volume": 2691060.3431163, "trades": 31905, "taker_buy_base": 898585657.7, "taker_buy_quote": 1377171.1585602 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00148, "high": 0.001711, "low": 0.001466, "close": 0.001639, "volume": 1660931213.2, "close_time": 1773478799999, "quote_volume": 2692062.85912, "trades": 26444, "taker_buy_base": 877866788.6, "taker_buy_quote": 1422825.2530345 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.001639, "high": 0.001668, "low": 0.001487, "close": 0.001557, "volume": 891015944.7, "close_time": 1773482399999, "quote_volume": 1398729.5586107, "trades": 9683, "taker_buy_base": 453877786.0, "taker_buy_quote": 712074.9703442 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.001555, "high": 0.001798, "low": 0.001534, "close": 0.001785, "volume": 1333412741.7, "close_time": 1773485999999, "quote_volume": 2212175.9903756, "trades": 17982, "taker_buy_base": 712381535.2, "taker_buy_quote": 1183379.4426337 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.001785, "high": 0.001941, "low": 0.001675, "close": 0.001826, "volume": 1575201282.7, "close_time": 1773489599999, "quote_volume": 2866133.037735, "trades": 30029, "taker_buy_base": 796766893.0, "taker_buy_quote": 1449979.9207733 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001827, "high": 0.002242, "low": 0.001781, "close": 0.002161, "volume": 1819115165.4, "close_time": 1773493199999, "quote_volume": 3681860.2578535, "trades": 27963, "taker_buy_base": 970937825.7, "taker_buy_quote": 1962801.4881129 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.002163, "high": 0.002683, "low": 0.00207, "close": 0.002432, "volume": 2558330019.5, "close_time": 1773496799999, "quote_volume": 6095977.9167721, "trades": 50879, "taker_buy_base": 1277509996.9, "taker_buy_quote": 3046031.5498421 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.002434, "high": 0.002609, "low": 0.002175, "close": 0.002372, "volume": 1637593139.7, "close_time": 1773500399999, "quote_volume": 3887782.3072409, "trades": 48887, "taker_buy_base": 822735637.0, "taker_buy_quote": 1955552.1598599 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.002368, "high": 0.002633, "low": 0.002235, "close": 0.00238, "volume": 1648060911.6, "close_time": 1773503999999, "quote_volume": 4064911.2378069, "trades": 34942, "taker_buy_base": 865279043.2, "taker_buy_quote": 2134633.8877299 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00238, "high": 0.00248, "low": 0.00223, "close": 0.002322, "volume": 1042126820.3, "close_time": 1773507599999, "quote_volume": 2458955.6839327, "trades": 26464, "taker_buy_base": 506971693.5, "taker_buy_quote": 1198044.9542912 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.002318, "high": 0.002399, "low": 0.002075, "close": 0.002082, "volume": 826841222.1, "close_time": 1773511199999, "quote_volume": 1851398.388821, "trades": 20443, "taker_buy_base": 388434652.6, "taker_buy_quote": 871426.0141682 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.002078, "high": 0.002168, "low": 0.001948, "close": 0.002053, "volume": 815061740.9, "close_time": 1773514799999, "quote_volume": 1680804.6465915, "trades": 18102, "taker_buy_base": 410082759.3, "taker_buy_quote": 846409.2688936 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.002049, "high": 0.002164, "low": 0.001976, "close": 0.002132, "volume": 412688894.2, "close_time": 1773518399999, "quote_volume": 855219.6904791, "trades": 9119, "taker_buy_base": 225860122.1, "taker_buy_quote": 469065.0610567 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.002129, "high": 0.002166, "low": 0.001956, "close": 0.002085, "volume": 545015255.2, "close_time": 1773521999999, "quote_volume": 1115768.2282429, "trades": 11771, "taker_buy_base": 272608660.2, "taker_buy_quote": 558664.9874774 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.002084, "high": 0.0021, "low": 0.002, "close": 0.002062, "volume": 264315810.4, "close_time": 1773525599999, "quote_volume": 543654.4549841, "trades": 5944, "taker_buy_base": 131464530.8, "taker_buy_quote": 270350.0838907 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.002062, "high": 0.002545, "low": 0.002054, "close": 0.002476, "volume": 1519142841.6, "close_time": 1773529199999, "quote_volume": 3545631.7325099, "trades": 30935, "taker_buy_base": 800179147.7, "taker_buy_quote": 1864717.5771345 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00247, "high": 0.002568, "low": 0.00222, "close": 0.002314, "volume": 907355427.9, "close_time": 1773532799999, "quote_volume": 2158490.6288136, "trades": 26348, "taker_buy_base": 471991093.0, "taker_buy_quote": 1121978.6822899 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.002316, "high": 0.002455, "low": 0.00224, "close": 0.002285, "volume": 640733290.0, "close_time": 1773536399999, "quote_volume": 1507593.6958569, "trades": 17839, "taker_buy_base": 305247040.5, "taker_buy_quote": 718894.2222091 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.002284, "high": 0.002359, "low": 0.002249, "close": 0.002297, "volume": 283086964.9, "close_time": 1773539999999, "quote_volume": 649650.295438, "trades": 6477, "taker_buy_base": 145324667.6, "taker_buy_quote": 333646.913236 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.002295, "high": 0.0023, "low": 0.002116, "close": 0.002148, "volume": 369741795.3, "close_time": 1773543599999, "quote_volume": 809959.7158419, "trades": 8911, "taker_buy_base": 167191565.4, "taker_buy_quote": 366182.4734024 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.002147, "high": 0.002282, "low": 0.002094, "close": 0.002173, "volume": 389511874.5, "close_time": 1773547199999, "quote_volume": 848922.719833, "trades": 7577, "taker_buy_base": 203984815.6, "taker_buy_quote": 444883.0695153 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.002171, "high": 0.002248, "low": 0.002142, "close": 0.002183, "volume": 297700662.5, "close_time": 1773550799999, "quote_volume": 654934.5242924, "trades": 6222, "taker_buy_base": 148357763.7, "taker_buy_quote": 326970.3634433 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.002183, "high": 0.00223, "low": 0.002128, "close": 0.002142, "volume": 207013042.1, "close_time": 1773554399999, "quote_volume": 450557.9919753, "trades": 4395, "taker_buy_base": 95056131.1, "taker_buy_quote": 206937.6504028 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.002147, "high": 0.002164, "low": 0.00195, "close": 0.002029, "volume": 471078550.1, "close_time": 1773557999999, "quote_volume": 970561.3528066, "trades": 9505, "taker_buy_base": 222093072.5, "taker_buy_quote": 457924.3887025 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.002027, "high": 0.00212, "low": 0.001969, "close": 0.002053, "volume": 413277606.0, "close_time": 1773561599999, "quote_volume": 841830.3641888, "trades": 8876, "taker_buy_base": 214219093.0, "taker_buy_quote": 436653.405424 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.002053, "high": 0.00237, "low": 0.002042, "close": 0.002156, "volume": 937054604.4, "close_time": 1773565199999, "quote_volume": 2059466.8338498, "trades": 22897, "taker_buy_base": 477854313.9, "taker_buy_quote": 1048845.0136522 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.002157, "high": 0.00219, "low": 0.002069, "close": 0.002081, "volume": 307685568.6, "close_time": 1773568799999, "quote_volume": 648933.3433822, "trades": 6933, "taker_buy_base": 139753696.4, "taker_buy_quote": 295251.2445352 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.002082, "high": 0.002138, "low": 0.002048, "close": 0.002057, "volume": 326466696.1, "close_time": 1773572399999, "quote_volume": 680654.8521793, "trades": 6267, "taker_buy_base": 171503116.5, "taker_buy_quote": 357967.3544748 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.002058, "high": 0.002073, "low": 0.001987, "close": 0.002019, "volume": 298007103.5, "close_time": 1773575999999, "quote_volume": 605391.674509, "trades": 5279, "taker_buy_base": 143728393.0, "taker_buy_quote": 292383.3309028 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.002016, "high": 0.002034, "low": 0.001918, "close": 0.00192, "volume": 396404860.3, "close_time": 1773579599999, "quote_volume": 777564.0211753, "trades": 8265, "taker_buy_base": 209549966.5, "taker_buy_quote": 410547.2954139 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.001922, "high": 0.001935, "low": 0.001758, "close": 0.001802, "volume": 425305087.1, "close_time": 1773583199999, "quote_volume": 785447.9350643, "trades": 7857, "taker_buy_base": 210144008.3, "taker_buy_quote": 388286.9006671 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.001803, "high": 0.001969, "low": 0.001797, "close": 0.00181, "volume": 478230597.6, "close_time": 1773586799999, "quote_volume": 890797.7646272, "trades": 10746, "taker_buy_base": 226069453.4, "taker_buy_quote": 421993.6925811 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.00181, "high": 0.001872, "low": 0.001791, "close": 0.001843, "volume": 214302901.4, "close_time": 1773590399999, "quote_volume": 391791.8734986, "trades": 4101, "taker_buy_base": 121462309.3, "taker_buy_quote": 222257.9333317 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001842, "high": 0.00197, "low": 0.001834, "close": 0.001914, "volume": 348537511.8, "close_time": 1773593999999, "quote_volume": 661098.4687889, "trades": 6847, "taker_buy_base": 171594088.9, "taker_buy_quote": 325150.412581 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.001914, "high": 0.001937, "low": 0.001815, "close": 0.001824, "volume": 176813177.7, "close_time": 1773597599999, "quote_volume": 328141.2760821, "trades": 3695, "taker_buy_base": 67182742.0, "taker_buy_quote": 124924.3369494 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.001827, "high": 0.001858, "low": 0.001814, "close": 0.001823, "volume": 87293997.4, "close_time": 1773601199999, "quote_volume": 160105.0761376, "trades": 1877, "taker_buy_base": 40016804.2, "taker_buy_quote": 73466.9022659 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.001823, "high": 0.001837, "low": 0.001795, "close": 0.001807, "volume": 77557254.1, "close_time": 1773604799999, "quote_volume": 140493.2988595, "trades": 1718, "taker_buy_base": 28033706.6, "taker_buy_quote": 50861.8128848 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001808, "high": 0.00184, "low": 0.001784, "close": 0.001796, "volume": 133394993.6, "close_time": 1773608399999, "quote_volume": 241753.3422657, "trades": 2478, "taker_buy_base": 68874278.7, "taker_buy_quote": 125103.9762359 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.001798, "high": 0.00186, "low": 0.001792, "close": 0.00185, "volume": 91324996.1, "close_time": 1773611999999, "quote_volume": 166874.1291787, "trades": 1456, "taker_buy_base": 56463376.5, "taker_buy_quote": 103215.2498271 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.001849, "high": 0.00195, "low": 0.001845, "close": 0.001861, "volume": 255652886.2, "close_time": 1773615599999, "quote_volume": 483321.9275587, "trades": 5551, "taker_buy_base": 137554066.5, "taker_buy_quote": 260236.9659579 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.001861, "high": 0.001884, "low": 0.001846, "close": 0.001866, "volume": 109802583.1, "close_time": 1773619199999, "quote_volume": 204451.3282862, "trades": 1921, "taker_buy_base": 48813135.9, "taker_buy_quote": 90910.5346396 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001864, "high": 0.001903, "low": 0.00183, "close": 0.001866, "volume": 118289633.1, "close_time": 1773622799999, "quote_volume": 220813.7485129, "trades": 2223, "taker_buy_base": 61614536.0, "taker_buy_quote": 115259.2386899 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.001863, "high": 0.001876, "low": 0.001815, "close": 0.001819, "volume": 140912927.6, "close_time": 1773626399999, "quote_volume": 258341.2923679, "trades": 1911, "taker_buy_base": 64569560.3, "taker_buy_quote": 118260.0853033 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.001817, "high": 0.001839, "low": 0.001772, "close": 0.00183, "volume": 112057656.1, "close_time": 1773629999999, "quote_volume": 202297.7328693, "trades": 1896, "taker_buy_base": 45710390.6, "taker_buy_quote": 82535.9181833 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.001831, "high": 0.00191, "low": 0.001814, "close": 0.00184, "volume": 100179373.5, "close_time": 1773633599999, "quote_volume": 185771.4657039, "trades": 1897, "taker_buy_base": 52517365.0, "taker_buy_quote": 97646.7578543 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001842, "high": 0.001885, "low": 0.0018, "close": 0.00182, "volume": 84299182.3, "close_time": 1773637199999, "quote_volume": 155106.2911424, "trades": 1580, "taker_buy_base": 36916664.1, "taker_buy_quote": 68118.399986 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.001821, "high": 0.001824, "low": 0.00177, "close": 0.001795, "volume": 100334172.0, "close_time": 1773640799999, "quote_volume": 179829.5851451, "trades": 1739, "taker_buy_base": 41902738.0, "taker_buy_quote": 75110.067816 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.001796, "high": 0.001818, "low": 0.001735, "close": 0.001752, "volume": 108643643.1, "close_time": 1773644399999, "quote_volume": 191620.224016, "trades": 2516, "taker_buy_base": 53812965.9, "taker_buy_quote": 95099.0432537 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.001753, "high": 0.001779, "low": 0.00174, "close": 0.001751, "volume": 98276159.1, "close_time": 1773647999999, "quote_volume": 172895.8069201, "trades": 2260, "taker_buy_base": 66286096.1, "taker_buy_quote": 116569.6451772 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001752, "high": 0.001769, "low": 0.001711, "close": 0.001718, "volume": 86390659.1, "close_time": 1773651599999, "quote_volume": 150085.2698828, "trades": 1931, "taker_buy_base": 42768574.4, "taker_buy_quote": 74339.4160166 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.001719, "high": 0.001731, "low": 0.001652, "close": 0.001662, "volume": 141626668.1, "close_time": 1773655199999, "quote_volume": 238774.5733166, "trades": 3193, "taker_buy_base": 63041249.0, "taker_buy_quote": 106374.776024 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.001663, "high": 0.001738, "low": 0.001639, "close": 0.001669, "volume": 264399589.4, "close_time": 1773658799999, "quote_volume": 444901.8263533, "trades": 3928, "taker_buy_base": 151322211.4, "taker_buy_quote": 254643.5276265 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.001674, "high": 0.001697, "low": 0.001641, "close": 0.001657, "volume": 144756197.1, "close_time": 1773662399999, "quote_volume": 241836.6955293, "trades": 2394, "taker_buy_base": 72111711.7, "taker_buy_quote": 120633.1538616 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001658, "high": 0.001689, "low": 0.00165, "close": 0.001678, "volume": 106728247.8, "close_time": 1773665999999, "quote_volume": 178457.6405236, "trades": 1942, "taker_buy_base": 57757864.7, "taker_buy_quote": 96570.7720968 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.001672, "high": 0.001681, "low": 0.001619, "close": 0.001621, "volume": 134393052.9, "close_time": 1773669599999, "quote_volume": 222182.5518399, "trades": 2299, "taker_buy_base": 66059932.2, "taker_buy_quote": 109329.563151 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.001623, "high": 0.001639, "low": 0.001595, "close": 0.00163, "volume": 76096796.8, "close_time": 1773673199999, "quote_volume": 123212.1210229, "trades": 2509, "taker_buy_base": 28265478.7, "taker_buy_quote": 45819.9303819 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.001633, "high": 0.001645, "low": 0.001613, "close": 0.001619, "volume": 68099238.5, "close_time": 1773676799999, "quote_volume": 110886.761818, "trades": 1127, "taker_buy_base": 32894585.1, "taker_buy_quote": 53593.5516051 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00162, "high": 0.001641, "low": 0.001588, "close": 0.001641, "volume": 66570206.1, "close_time": 1773680399999, "quote_volume": 107318.0771216, "trades": 1407, "taker_buy_base": 32189398.2, "taker_buy_quote": 51961.3123744 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00164, "high": 0.001647, "low": 0.001606, "close": 0.001632, "volume": 67089752.3, "close_time": 1773683999999, "quote_volume": 109050.1809244, "trades": 1302, "taker_buy_base": 35692006.9, "taker_buy_quote": 58045.6154899 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.001633, "high": 0.001634, "low": 0.001611, "close": 0.001615, "volume": 38873879.4, "close_time": 1773687599999, "quote_volume": 63007.6315715, "trades": 750, "taker_buy_base": 18784629.0, "taker_buy_quote": 30464.5981739 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.001617, "high": 0.001644, "low": 0.001603, "close": 0.00162, "volume": 70917930.4, "close_time": 1773691199999, "quote_volume": 115280.0622381, "trades": 982, "taker_buy_base": 37613861.9, "taker_buy_quote": 61235.361237 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001619, "high": 0.001642, "low": 0.001607, "close": 0.001635, "volume": 65278476.7, "close_time": 1773694799999, "quote_volume": 106232.2975952, "trades": 1252, "taker_buy_base": 36872429.8, "taker_buy_quote": 60062.7936854 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.001635, "high": 0.001636, "low": 0.001604, "close": 0.001604, "volume": 63889220.7, "close_time": 1773698399999, "quote_volume": 103592.8499781, "trades": 944, "taker_buy_base": 30115839.9, "taker_buy_quote": 48841.8451724 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.001604, "high": 0.001683, "low": 0.001599, "close": 0.001638, "volume": 221626614.4, "close_time": 1773701999999, "quote_volume": 363525.7233906, "trades": 2816, "taker_buy_base": 126235632.4, "taker_buy_quote": 207429.6287627 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.001637, "high": 0.00164, "low": 0.001612, "close": 0.001614, "volume": 53413988.3, "close_time": 1773705599999, "quote_volume": 86931.6274334, "trades": 983, "taker_buy_base": 27712919.7, "taker_buy_quote": 45173.8040893 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001614, "high": 0.001667, "low": 0.001594, "close": 0.001663, "volume": 83065346.2, "close_time": 1773709199999, "quote_volume": 135345.311393, "trades": 1553, "taker_buy_base": 53502849.4, "taker_buy_quote": 87501.7400524 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.00166, "high": 0.001899, "low": 0.001644, "close": 0.001786, "volume": 518444565.9, "close_time": 1773712799999, "quote_volume": 913032.8773324, "trades": 8546, "taker_buy_base": 287734544.9, "taker_buy_quote": 505376.9547243 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.001784, "high": 0.001802, "low": 0.001672, "close": 0.00168, "volume": 355427952.6, "close_time": 1773716399999, "quote_volume": 616605.5842733, "trades": 6308, "taker_buy_base": 168940281.2, "taker_buy_quote": 293202.5109798 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.001679, "high": 0.001681, "low": 0.001605, "close": 0.001605, "volume": 222759753.9, "close_time": 1773719999999, "quote_volume": 364891.2675501, "trades": 2763, "taker_buy_base": 98203899.6, "taker_buy_quote": 160945.3337673 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001604, "high": 0.001605, "low": 0.0015, "close": 0.001542, "volume": 272633790.4, "close_time": 1773723599999, "quote_volume": 421166.4529327, "trades": 3535, "taker_buy_base": 121954524.9, "taker_buy_quote": 188177.006056 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00154, "high": 0.00155, "low": 0.001504, "close": 0.001515, "volume": 89800356.4, "close_time": 1773727199999, "quote_volume": 137359.6579231, "trades": 1226, "taker_buy_base": 47067323.0, "taker_buy_quote": 72111.8880592 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.001515, "high": 0.001543, "low": 0.0015, "close": 0.001515, "volume": 38282571.8, "close_time": 1773730799999, "quote_volume": 58326.508292, "trades": 779, "taker_buy_base": 23050805.4, "taker_buy_quote": 35169.8993841 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.001516, "high": 0.001535, "low": 0.001511, "close": 0.001527, "volume": 40483327.7, "close_time": 1773734399999, "quote_volume": 61687.2229949, "trades": 798, "taker_buy_base": 14850018.4, "taker_buy_quote": 22635.0355224 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001525, "high": 0.001539, "low": 0.001513, "close": 0.001532, "volume": 50679379.4, "close_time": 1773737999999, "quote_volume": 77357.23109, "trades": 847, "taker_buy_base": 29852539.2, "taker_buy_quote": 45584.294989 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.001532, "high": 0.001561, "low": 0.001514, "close": 0.001518, "volume": 87110817.8, "close_time": 1773741599999, "quote_volume": 133842.2328972, "trades": 1087, "taker_buy_base": 43957240.1, "taker_buy_quote": 67734.6450105 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.001519, "high": 0.00153, "low": 0.001507, "close": 0.001526, "volume": 58062914.1, "close_time": 1773745199999, "quote_volume": 88236.3720538, "trades": 1143, "taker_buy_base": 30475007.9, "taker_buy_quote": 46326.0835104 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.001525, "high": 0.001537, "low": 0.001503, "close": 0.001519, "volume": 106091055.6, "close_time": 1773748799999, "quote_volume": 161551.5411075, "trades": 1685, "taker_buy_base": 52135558.8, "taker_buy_quote": 79485.1122589 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00152, "high": 0.001522, "low": 0.001493, "close": 0.001501, "volume": 72516547.1, "close_time": 1773752399999, "quote_volume": 109395.2694387, "trades": 1292, "taker_buy_base": 31159715.3, "taker_buy_quote": 47066.341321 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.001499, "high": 0.001499, "low": 0.001466, "close": 0.001476, "volume": 69369826.5, "close_time": 1773755999999, "quote_volume": 102967.4481463, "trades": 1464, "taker_buy_base": 29992375.4, "taker_buy_quote": 44568.7775074 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.001474, "high": 0.001492, "low": 0.001467, "close": 0.001486, "volume": 46906956.9, "close_time": 1773759599999, "quote_volume": 69450.2916485, "trades": 765, "taker_buy_base": 21790983.7, "taker_buy_quote": 32277.4532952 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.001485, "high": 0.0015, "low": 0.001469, "close": 0.001479, "volume": 25199680.3, "close_time": 1773763199999, "quote_volume": 37277.9015936, "trades": 486, "taker_buy_base": 12097745.4, "taker_buy_quote": 17899.897439 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001479, "high": 0.00151, "low": 0.001474, "close": 0.00149, "volume": 51435175.4, "close_time": 1773766799999, "quote_volume": 76751.9899372, "trades": 894, "taker_buy_base": 31592005.9, "taker_buy_quote": 47195.8367401 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.001489, "high": 0.001505, "low": 0.001481, "close": 0.00149, "volume": 54817456.2, "close_time": 1773770399999, "quote_volume": 81877.2902508, "trades": 1069, "taker_buy_base": 28746237.7, "taker_buy_quote": 42952.4525832 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.001492, "high": 0.0015, "low": 0.001468, "close": 0.001488, "volume": 50959531.7, "close_time": 1773773999999, "quote_volume": 75675.3781184, "trades": 930, "taker_buy_base": 18341160.2, "taker_buy_quote": 27281.0831122 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.001488, "high": 0.001551, "low": 0.001488, "close": 0.001525, "volume": 200759846.3, "close_time": 1773777599999, "quote_volume": 305026.6646426, "trades": 2987, "taker_buy_base": 130448233.5, "taker_buy_quote": 198343.6647649 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001525, "high": 0.001539, "low": 0.001498, "close": 0.001514, "volume": 76870752.8, "close_time": 1773781199999, "quote_volume": 116280.0133937, "trades": 1413, "taker_buy_base": 36615998.8, "taker_buy_quote": 55453.0120583 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.001514, "high": 0.00152, "low": 0.001494, "close": 0.001499, "volume": 56991741.6, "close_time": 1773784799999, "quote_volume": 85867.3548413, "trades": 950, "taker_buy_base": 27463849.1, "taker_buy_quote": 41404.2157129 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.001498, "high": 0.001508, "low": 0.001482, "close": 0.001485, "volume": 23441065.9, "close_time": 1773788399999, "quote_volume": 34929.6940552, "trades": 476, "taker_buy_base": 6842578.8, "taker_buy_quote": 10204.4486316 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.001484, "high": 0.001484, "low": 0.001468, "close": 0.001471, "volume": 17184110.0, "close_time": 1773791999999, "quote_volume": 25339.4413468, "trades": 354, "taker_buy_base": 8874651.4, "taker_buy_quote": 13079.2887058 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001411, "close": 0.001437, "volume": 80438510.3, "close_time": 1773795599999, "quote_volume": 115510.9590816, "trades": 1281, "taker_buy_base": 44918951.1, "taker_buy_quote": 64518.6872489 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.001438, "high": 0.001444, "low": 0.001417, "close": 0.001421, "volume": 40227258.8, "close_time": 1773799199999, "quote_volume": 57357.2152146, "trades": 533, "taker_buy_base": 23495870.1, "taker_buy_quote": 33523.9704147 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.001423, "high": 0.00143, "low": 0.001399, "close": 0.001407, "volume": 45181999.3, "close_time": 1773802799999, "quote_volume": 63875.4989323, "trades": 599, "taker_buy_base": 20985509.4, "taker_buy_quote": 29608.6199439 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.001409, "high": 0.001426, "low": 0.001407, "close": 0.001408, "volume": 32296848.2, "close_time": 1773806399999, "quote_volume": 45723.0279991, "trades": 483, "taker_buy_base": 19198029.9, "taker_buy_quote": 27213.8802769 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001408, "high": 0.001412, "low": 0.001375, "close": 0.001375, "volume": 34265086.5, "close_time": 1773809999999, "quote_volume": 47702.3539975, "trades": 555, "taker_buy_base": 9711682.2, "taker_buy_quote": 13537.1647001 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.001376, "high": 0.001387, "low": 0.001355, "close": 0.001365, "volume": 32719882.6, "close_time": 1773813599999, "quote_volume": 44893.9838002, "trades": 678, "taker_buy_base": 15894204.1, "taker_buy_quote": 21816.026595 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.001364, "high": 0.001371, "low": 0.00134, "close": 0.001348, "volume": 48346965.6, "close_time": 1773817199999, "quote_volume": 65534.8057312, "trades": 685, "taker_buy_base": 20237470.0, "taker_buy_quote": 27455.199886 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.001347, "high": 0.00136, "low": 0.001339, "close": 0.001342, "volume": 40313256.9, "close_time": 1773820799999, "quote_volume": 54320.7651302, "trades": 763, "taker_buy_base": 20754414.8, "taker_buy_quote": 27966.105103 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001341, "high": 0.001361, "low": 0.001331, "close": 0.001332, "volume": 76301309.2, "close_time": 1773824399999, "quote_volume": 102820.6626131, "trades": 851, "taker_buy_base": 38643918.5, "taker_buy_quote": 52115.8333488 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.001332, "high": 0.001339, "low": 0.001313, "close": 0.001319, "volume": 63710394.0, "close_time": 1773827999999, "quote_volume": 84351.5758019, "trades": 998, "taker_buy_base": 36638050.8, "taker_buy_quote": 48530.5320261 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.001319, "high": 0.001332, "low": 0.001308, "close": 0.001311, "volume": 46142639.4, "close_time": 1773831599999, "quote_volume": 60904.4850871, "trades": 585, "taker_buy_base": 21557804.9, "taker_buy_quote": 28457.2672213 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00131, "high": 0.001318, "low": 0.001287, "close": 0.001288, "volume": 53936649.7, "close_time": 1773835199999, "quote_volume": 70231.6757662, "trades": 622, "taker_buy_base": 19752464.9, "taker_buy_quote": 25756.4858377 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001288, "high": 0.001315, "low": 0.001253, "close": 0.001297, "volume": 108818445.9, "close_time": 1773838799999, "quote_volume": 139584.8941768, "trades": 1183, "taker_buy_base": 48698396.3, "taker_buy_quote": 62446.2937248 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.001299, "high": 0.001393, "low": 0.001278, "close": 0.001381, "volume": 399956886.2, "close_time": 1773842399999, "quote_volume": 532851.5622354, "trades": 3764, "taker_buy_base": 248734415.3, "taker_buy_quote": 331946.7365157 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.001379, "high": 0.001483, "low": 0.001339, "close": 0.001462, "volume": 242878776.4, "close_time": 1773845999999, "quote_volume": 338648.2330873, "trades": 2968, "taker_buy_base": 128125582.8, "taker_buy_quote": 178973.3837552 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.001461, "high": 0.002219, "low": 0.001461, "close": 0.00211, "volume": 2306308895.1, "close_time": 1773849599999, "quote_volume": 4262977.4134937, "trades": 57887, "taker_buy_base": 1172254088.0, "taker_buy_quote": 2175286.7993629 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00211, "high": 0.002165, "low": 0.001852, "close": 0.00203, "volume": 1171095600.1, "close_time": 1773853199999, "quote_volume": 2390243.6215574, "trades": 37915, "taker_buy_base": 602500220.9, "taker_buy_quote": 1228708.3514278 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.002032, "high": 0.002085, "low": 0.001792, "close": 0.001896, "volume": 505180686.8, "close_time": 1773856799999, "quote_volume": 982593.091425, "trades": 16666, "taker_buy_base": 251313217.6, "taker_buy_quote": 489088.3331176 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.001895, "high": 0.001904, "low": 0.001755, "close": 0.001781, "volume": 333529173.3, "close_time": 1773860399999, "quote_volume": 604892.7080828, "trades": 12490, "taker_buy_base": 155147111.6, "taker_buy_quote": 282630.4810318 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.001777, "high": 0.00182, "low": 0.001715, "close": 0.001788, "volume": 352233174.0, "close_time": 1773863999999, "quote_volume": 618443.8135493, "trades": 9926, "taker_buy_base": 185557707.2, "taker_buy_quote": 325788.9844924 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001789, "high": 0.001839, "low": 0.001647, "close": 0.001745, "volume": 509106445.6, "close_time": 1773867599999, "quote_volume": 882894.680865, "trades": 13193, "taker_buy_base": 264619936.9, "taker_buy_quote": 461353.2819058 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.001747, "high": 0.001771, "low": 0.001634, "close": 0.00164, "volume": 332751920.5, "close_time": 1773871199999, "quote_volume": 561215.3855769, "trades": 6454, "taker_buy_base": 140882037.8, "taker_buy_quote": 236678.3872964 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.00164, "high": 0.001764, "low": 0.001624, "close": 0.00166, "volume": 352017963.6, "close_time": 1773874799999, "quote_volume": 594974.2595376, "trades": 6841, "taker_buy_base": 180742141.5, "taker_buy_quote": 305398.7284624 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.001659, "high": 0.001711, "low": 0.001654, "close": 0.001666, "volume": 160380623.6, "close_time": 1773878399999, "quote_volume": 268946.2042574, "trades": 3351, "taker_buy_base": 81252937.0, "taker_buy_quote": 136389.7035292 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001666, "high": 0.0017, "low": 0.001621, "close": 0.001657, "volume": 193091342.0, "close_time": 1773881999999, "quote_volume": 320695.932988, "trades": 3748, "taker_buy_base": 104392732.6, "taker_buy_quote": 173650.264963 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.001656, "high": 0.001657, "low": 0.001552, "close": 0.001564, "volume": 151698384.8, "close_time": 1773885599999, "quote_volume": 241517.0039041, "trades": 2703, "taker_buy_base": 58229531.8, "taker_buy_quote": 92904.605933 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.001564, "high": 0.001666, "low": 0.001559, "close": 0.001617, "volume": 204546783.5, "close_time": 1773889199999, "quote_volume": 330810.3138912, "trades": 3819, "taker_buy_base": 127060986.8, "taker_buy_quote": 205597.107936 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.001618, "high": 0.001632, "low": 0.001593, "close": 0.001598, "volume": 88194768.0, "close_time": 1773892799999, "quote_volume": 141852.2106904, "trades": 1964, "taker_buy_base": 41484100.0, "taker_buy_quote": 66805.4552449 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001597, "high": 0.001637, "low": 0.001578, "close": 0.001625, "volume": 166946194.6, "close_time": 1773896399999, "quote_volume": 268016.2594729, "trades": 3686, "taker_buy_base": 95423378.1, "taker_buy_quote": 153359.8951797 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.001625, "high": 0.00163, "low": 0.001516, "close": 0.001543, "volume": 217395350.0, "close_time": 1773899999999, "quote_volume": 337602.7163374, "trades": 3606, "taker_buy_base": 98042388.3, "taker_buy_quote": 152450.0492144 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.001541, "high": 0.00156, "low": 0.001502, "close": 0.001517, "volume": 151299419.3, "close_time": 1773903599999, "quote_volume": 231284.80814, "trades": 2201, "taker_buy_base": 69201919.1, "taker_buy_quote": 106214.3386784 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.001517, "high": 0.001552, "low": 0.001511, "close": 0.001524, "volume": 89785289.8, "close_time": 1773907199999, "quote_volume": 137382.434664, "trades": 1452, "taker_buy_base": 54481316.1, "taker_buy_quote": 83499.0549741 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001528, "high": 0.001772, "low": 0.001517, "close": 0.001595, "volume": 716787348.5, "close_time": 1773910799999, "quote_volume": 1196282.5682696, "trades": 21347, "taker_buy_base": 395007737.5, "taker_buy_quote": 657203.2706949 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.001595, "high": 0.001707, "low": 0.00152, "close": 0.001639, "volume": 644892105.1, "close_time": 1773914399999, "quote_volume": 1026312.1673724, "trades": 12505, "taker_buy_base": 342482399.5, "taker_buy_quote": 545238.752213 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.001639, "high": 0.001697, "low": 0.001588, "close": 0.001621, "volume": 312867775.3, "close_time": 1773917999999, "quote_volume": 510825.6193159, "trades": 6720, "taker_buy_base": 138536410.6, "taker_buy_quote": 226898.8519267 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.001619, "high": 0.001619, "low": 0.001562, "close": 0.001582, "volume": 118109795.7, "close_time": 1773921599999, "quote_volume": 186951.9653402, "trades": 2623, "taker_buy_base": 48686384.9, "taker_buy_quote": 77131.4487243 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001585, "high": 0.001585, "low": 0.001525, "close": 0.001552, "volume": 151930411.5, "close_time": 1773925199999, "quote_volume": 236121.9458647, "trades": 2003, "taker_buy_base": 65011919.6, "taker_buy_quote": 101270.3862425 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.001551, "high": 0.00171, "low": 0.001535, "close": 0.00159, "volume": 480940092.5, "close_time": 1773928799999, "quote_volume": 791460.2662334, "trades": 9339, "taker_buy_base": 246231540.5, "taker_buy_quote": 405074.2326546 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00159, "high": 0.00174, "low": 0.001576, "close": 0.001713, "volume": 323313844.9, "close_time": 1773932399999, "quote_volume": 535302.4782856, "trades": 6277, "taker_buy_base": 175554473.5, "taker_buy_quote": 291220.0493723 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.001716, "high": 0.001945, "low": 0.001678, "close": 0.001736, "volume": 869363219.5, "close_time": 1773935999999, "quote_volume": 1572427.6570721, "trades": 22218, "taker_buy_base": 448678939.7, "taker_buy_quote": 813287.5794381 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001736, "high": 0.001808, "low": 0.00163, "close": 0.001664, "volume": 321902723.0, "close_time": 1773939599999, "quote_volume": 544405.5416873, "trades": 7124, "taker_buy_base": 153779066.8, "taker_buy_quote": 261058.8753435 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.001664, "high": 0.001664, "low": 0.001598, "close": 0.001615, "volume": 162492218.4, "close_time": 1773943199999, "quote_volume": 263517.0713813, "trades": 4894, "taker_buy_base": 69004381.0, "taker_buy_quote": 111984.3663533 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.001615, "high": 0.00162, "low": 0.001583, "close": 0.001594, "volume": 47172139.9, "close_time": 1773946799999, "quote_volume": 75563.3639663, "trades": 1315, "taker_buy_base": 20154209.2, "taker_buy_quote": 32281.1056144 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.001594, "high": 0.001662, "low": 0.00158, "close": 0.001614, "volume": 185996703.0, "close_time": 1773950399999, "quote_volume": 302235.1445836, "trades": 4229, "taker_buy_base": 119161877.6, "taker_buy_quote": 193909.9318722 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001615, "high": 0.001637, "low": 0.001598, "close": 0.001612, "volume": 70302115.0, "close_time": 1773953999999, "quote_volume": 113295.1920008, "trades": 1465, "taker_buy_base": 24863754.9, "taker_buy_quote": 40191.8543327 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.001611, "high": 0.001633, "low": 0.001594, "close": 0.001627, "volume": 45429842.6, "close_time": 1773957599999, "quote_volume": 73298.5536582, "trades": 1030, "taker_buy_base": 26798544.0, "taker_buy_quote": 43270.0946718 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.001628, "high": 0.001669, "low": 0.001593, "close": 0.001602, "volume": 114802053.0, "close_time": 1773961199999, "quote_volume": 186429.5493796, "trades": 2316, "taker_buy_base": 55834100.4, "taker_buy_quote": 91158.3596579 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.001602, "high": 0.001611, "low": 0.001573, "close": 0.001576, "volume": 49157279.0, "close_time": 1773964799999, "quote_volume": 78252.7423401, "trades": 1192, "taker_buy_base": 24249483.3, "taker_buy_quote": 38662.1641749 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001578, "high": 0.001609, "low": 0.00157, "close": 0.001597, "volume": 54039483.8, "close_time": 1773968399999, "quote_volume": 85882.8341701, "trades": 1245, "taker_buy_base": 30172408.9, "taker_buy_quote": 48004.0087042 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.001596, "high": 0.001664, "low": 0.001585, "close": 0.001652, "volume": 111773481.9, "close_time": 1773971999999, "quote_volume": 182003.4124948, "trades": 2650, "taker_buy_base": 66037576.0, "taker_buy_quote": 107576.5605298 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.001654, "high": 0.001676, "low": 0.001621, "close": 0.001639, "volume": 90470955.6, "close_time": 1773975599999, "quote_volume": 149306.740579, "trades": 2447, "taker_buy_base": 43657698.0, "taker_buy_quote": 72202.4207915 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00164, "high": 0.001657, "low": 0.001601, "close": 0.001611, "volume": 75466729.3, "close_time": 1773979199999, "quote_volume": 122805.3994347, "trades": 1772, "taker_buy_base": 33360419.0, "taker_buy_quote": 54352.7866833 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001609, "high": 0.00165, "low": 0.001601, "close": 0.001646, "volume": 49191471.5, "close_time": 1773982799999, "quote_volume": 80110.675942, "trades": 1207, "taker_buy_base": 34834305.3, "taker_buy_quote": 56760.3390646 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.001647, "high": 0.001792, "low": 0.001621, "close": 0.001635, "volume": 286641719.0, "close_time": 1773986399999, "quote_volume": 486449.835245, "trades": 8496, "taker_buy_base": 143892483.2, "taker_buy_quote": 243911.2117551 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.001637, "high": 0.001732, "low": 0.001626, "close": 0.001732, "volume": 190334068.0, "close_time": 1773989999999, "quote_volume": 320407.9461782, "trades": 5068, "taker_buy_base": 104641572.6, "taker_buy_quote": 176296.7547114 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00173, "high": 0.001775, "low": 0.001653, "close": 0.001673, "volume": 156859347.2, "close_time": 1773993599999, "quote_volume": 269428.6040738, "trades": 3927, "taker_buy_base": 71147990.4, "taker_buy_quote": 122513.1871615 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001675, "high": 0.001754, "low": 0.001675, "close": 0.001702, "volume": 113519930.8, "close_time": 1773997199999, "quote_volume": 194270.2831134, "trades": 3221, "taker_buy_base": 45783375.2, "taker_buy_quote": 78494.6133853 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.001701, "high": 0.001824, "low": 0.001678, "close": 0.001766, "volume": 209423304.0, "close_time": 1774000799999, "quote_volume": 370143.4123315, "trades": 6894, "taker_buy_base": 106886101.5, "taker_buy_quote": 188914.6022595 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.001766, "high": 0.001787, "low": 0.001714, "close": 0.001718, "volume": 85516677.6, "close_time": 1774004399999, "quote_volume": 149465.7392462, "trades": 2859, "taker_buy_base": 40586673.8, "taker_buy_quote": 70867.8806655 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.00172, "high": 0.00174, "low": 0.001675, "close": 0.001697, "volume": 93516635.3, "close_time": 1774007999999, "quote_volume": 158803.3076052, "trades": 2193, "taker_buy_base": 43176261.9, "taker_buy_quote": 73334.2507446 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001696, "high": 0.001701, "low": 0.001662, "close": 0.001678, "volume": 38324651.9, "close_time": 1774011599999, "quote_volume": 64325.4821713, "trades": 1031, "taker_buy_base": 17492412.2, "taker_buy_quote": 29397.9248586 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.001679, "high": 0.001685, "low": 0.001631, "close": 0.00165, "volume": 58708624.7, "close_time": 1774015199999, "quote_volume": 97092.8107042, "trades": 1254, "taker_buy_base": 28668424.9, "taker_buy_quote": 47378.4812069 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.001651, "high": 0.001684, "low": 0.00163, "close": 0.001643, "volume": 48973906.7, "close_time": 1774018799999, "quote_volume": 81061.7166113, "trades": 774, "taker_buy_base": 23812614.8, "taker_buy_quote": 39553.4219086 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.001641, "high": 0.001649, "low": 0.001585, "close": 0.00161, "volume": 69191896.5, "close_time": 1774022399999, "quote_volume": 111348.3082645, "trades": 1656, "taker_buy_base": 29961740.2, "taker_buy_quote": 48252.0944703 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00161, "high": 0.001624, "low": 0.001578, "close": 0.001622, "volume": 77244321.2, "close_time": 1774025999999, "quote_volume": 123925.445259, "trades": 1429, "taker_buy_base": 40894115.8, "taker_buy_quote": 65770.6063931 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.001625, "high": 0.001658, "low": 0.001602, "close": 0.001614, "volume": 51968472.6, "close_time": 1774029599999, "quote_volume": 84586.3521523, "trades": 1229, "taker_buy_base": 27819651.0, "taker_buy_quote": 45372.0618316 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.001614, "high": 0.001631, "low": 0.001593, "close": 0.00161, "volume": 29372765.3, "close_time": 1774033199999, "quote_volume": 47242.8523787, "trades": 712, "taker_buy_base": 13076401.5, "taker_buy_quote": 21061.7319113 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.001609, "high": 0.001644, "low": 0.0016, "close": 0.001624, "volume": 37075758.1, "close_time": 1774036799999, "quote_volume": 60085.6798075, "trades": 751, "taker_buy_base": 23086443.2, "taker_buy_quote": 37457.0547872 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001623, "high": 0.001643, "low": 0.001602, "close": 0.001618, "volume": 32518011.8, "close_time": 1774040399999, "quote_volume": 52567.8948118, "trades": 679, "taker_buy_base": 12580853.4, "taker_buy_quote": 20420.0169962 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.001619, "high": 0.00164, "low": 0.001612, "close": 0.001622, "volume": 22006641.4, "close_time": 1774043999999, "quote_volume": 35775.4465233, "trades": 478, "taker_buy_base": 10337295.7, "taker_buy_quote": 16837.6042041 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.001622, "high": 0.001644, "low": 0.001622, "close": 0.001629, "volume": 17566052.4, "close_time": 1774047599999, "quote_volume": 28739.5294532, "trades": 378, "taker_buy_base": 8364242.1, "taker_buy_quote": 13686.5848519 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.001628, "high": 0.001642, "low": 0.001619, "close": 0.001619, "volume": 16910490.8, "close_time": 1774051199999, "quote_volume": 27562.0927434, "trades": 410, "taker_buy_base": 5979631.5, "taker_buy_quote": 9753.9490946 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001618, "high": 0.001646, "low": 0.001611, "close": 0.001634, "volume": 39278980.5, "close_time": 1774054799999, "quote_volume": 63988.0326832, "trades": 820, "taker_buy_base": 20754906.2, "taker_buy_quote": 33832.0011856 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.001634, "high": 0.001689, "low": 0.001627, "close": 0.001677, "volume": 71246470.3, "close_time": 1774058399999, "quote_volume": 118098.533803, "trades": 1299, "taker_buy_base": 47499125.0, "taker_buy_quote": 78807.688743 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.001677, "high": 0.001712, "low": 0.001642, "close": 0.001661, "volume": 100122038.4, "close_time": 1774061999999, "quote_volume": 167634.0998214, "trades": 2144, "taker_buy_base": 56043223.9, "taker_buy_quote": 94062.6955156 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.00166, "high": 0.001713, "low": 0.001646, "close": 0.001668, "volume": 64960194.0, "close_time": 1774065599999, "quote_volume": 109236.0860985, "trades": 1171, "taker_buy_base": 36616475.3, "taker_buy_quote": 61768.1452696 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001668, "high": 0.001703, "low": 0.001663, "close": 0.001676, "volume": 54291003.4, "close_time": 1774069199999, "quote_volume": 91313.8934741, "trades": 1459, "taker_buy_base": 29235256.1, "taker_buy_quote": 49147.6081822 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.001679, "high": 0.001693, "low": 0.001616, "close": 0.001635, "volume": 71273711.2, "close_time": 1774072799999, "quote_volume": 117549.6270812, "trades": 1391, "taker_buy_base": 35742670.4, "taker_buy_quote": 59013.1436732 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.001633, "high": 0.001645, "low": 0.001613, "close": 0.00163, "volume": 44437919.7, "close_time": 1774076399999, "quote_volume": 72332.15886, "trades": 815, "taker_buy_base": 24247566.9, "taker_buy_quote": 39470.206138 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.001629, "high": 0.00164, "low": 0.00161, "close": 0.001616, "volume": 34719598.6, "close_time": 1774079999999, "quote_volume": 56322.4328844, "trades": 673, "taker_buy_base": 15425121.2, "taker_buy_quote": 25038.7695222 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001616, "high": 0.00163, "low": 0.00161, "close": 0.001614, "volume": 18603367.2, "close_time": 1774083599999, "quote_volume": 30132.2049409, "trades": 430, "taker_buy_base": 11533203.2, "taker_buy_quote": 18675.9176541 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.001614, "high": 0.001625, "low": 0.001608, "close": 0.001614, "volume": 19927052.3, "close_time": 1774087199999, "quote_volume": 32164.9050988, "trades": 543, "taker_buy_base": 9381562.3, "taker_buy_quote": 15148.7777572 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.001613, "high": 0.001625, "low": 0.0016, "close": 0.001619, "volume": 32297544.8, "close_time": 1774090799999, "quote_volume": 52059.5941406, "trades": 672, "taker_buy_base": 16566759.2, "taker_buy_quote": 26717.3915701 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.001617, "high": 0.00163, "low": 0.001603, "close": 0.001607, "volume": 25608492.3, "close_time": 1774094399999, "quote_volume": 41385.9414124, "trades": 485, "taker_buy_base": 11371390.1, "taker_buy_quote": 18417.3670239 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001605, "high": 0.001617, "low": 0.001603, "close": 0.00161, "volume": 8122960.5, "close_time": 1774097999999, "quote_volume": 13086.467967, "trades": 214, "taker_buy_base": 5239920.1, "taker_buy_quote": 8447.7528912 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.001612, "high": 0.001613, "low": 0.001591, "close": 0.001596, "volume": 18329810.3, "close_time": 1774101599999, "quote_volume": 29305.5796663, "trades": 402, "taker_buy_base": 4051725.3, "taker_buy_quote": 6479.2357852 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.001597, "high": 0.001635, "low": 0.001597, "close": 0.001628, "volume": 59788095.3, "close_time": 1774105199999, "quote_volume": 96912.5757826, "trades": 851, "taker_buy_base": 34924071.6, "taker_buy_quote": 56536.257934 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.001629, "high": 0.001646, "low": 0.001611, "close": 0.001635, "volume": 42194594.2, "close_time": 1774108799999, "quote_volume": 68523.310647, "trades": 900, "taker_buy_base": 19117358.1, "taker_buy_quote": 31106.2905408 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001634, "high": 0.001637, "low": 0.001602, "close": 0.001605, "volume": 42301441.6, "close_time": 1774112399999, "quote_volume": 68536.6208864, "trades": 821, "taker_buy_base": 14774244.7, "taker_buy_quote": 24006.2063377 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.001607, "high": 0.001614, "low": 0.001602, "close": 0.001606, "volume": 16948916.9, "close_time": 1774115999999, "quote_volume": 27241.1212447, "trades": 455, "taker_buy_base": 7920250.7, "taker_buy_quote": 12738.0232187 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.001606, "high": 0.001628, "low": 0.001606, "close": 0.001611, "volume": 34777843.6, "close_time": 1774119599999, "quote_volume": 56205.2184178, "trades": 852, "taker_buy_base": 21854153.0, "taker_buy_quote": 35349.245011 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00161, "high": 0.001613, "low": 0.001591, "close": 0.001596, "volume": 16877209.5, "close_time": 1774123199999, "quote_volume": 27028.9156151, "trades": 266, "taker_buy_base": 2721795.3, "taker_buy_quote": 4367.8532024 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001597, "high": 0.001611, "low": 0.001579, "close": 0.001587, "volume": 31680313.4, "close_time": 1774126799999, "quote_volume": 50424.3917271, "trades": 530, "taker_buy_base": 14153167.5, "taker_buy_quote": 22564.7199228 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.001589, "high": 0.00159, "low": 0.001565, "close": 0.001566, "volume": 17950663.9, "close_time": 1774130399999, "quote_volume": 28280.6923298, "trades": 468, "taker_buy_base": 6494419.3, "taker_buy_quote": 10246.880386 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.001567, "high": 0.001567, "low": 0.001547, "close": 0.001552, "volume": 22427796.3, "close_time": 1774133999999, "quote_volume": 34839.6032018, "trades": 428, "taker_buy_base": 6955980.2, "taker_buy_quote": 10797.6618639 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.001553, "high": 0.001554, "low": 0.001517, "close": 0.001525, "volume": 28465074.8, "close_time": 1774137599999, "quote_volume": 43732.8225154, "trades": 599, "taker_buy_base": 16095829.2, "taker_buy_quote": 24753.1586444 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001524, "high": 0.00155, "low": 0.00151, "close": 0.001525, "volume": 29329630.1, "close_time": 1774141199999, "quote_volume": 44909.3995465, "trades": 588, "taker_buy_base": 17410968.9, "taker_buy_quote": 26666.4358847 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.001527, "high": 0.001532, "low": 0.00152, "close": 0.001529, "volume": 12481499.3, "close_time": 1774144799999, "quote_volume": 19044.6190962, "trades": 304, "taker_buy_base": 4862591.3, "taker_buy_quote": 7416.0942042 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.001529, "high": 0.00154, "low": 0.001525, "close": 0.001529, "volume": 11463797.3, "close_time": 1774148399999, "quote_volume": 17582.5582383, "trades": 296, "taker_buy_base": 6535811.5, "taker_buy_quote": 10028.8773398 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.001527, "high": 0.001529, "low": 0.001514, "close": 0.001517, "volume": 14283727.1, "close_time": 1774151999999, "quote_volume": 21716.2442003, "trades": 225, "taker_buy_base": 6853217.2, "taker_buy_quote": 10412.5109684 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001517, "high": 0.001527, "low": 0.001512, "close": 0.001517, "volume": 20036815.5, "close_time": 1774155599999, "quote_volume": 30448.8692743, "trades": 264, "taker_buy_base": 8169188.1, "taker_buy_quote": 12424.0140759 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001499, "close": 0.00151, "volume": 15559588.5, "close_time": 1774159199999, "quote_volume": 23449.4470117, "trades": 337, "taker_buy_base": 5152680.7, "taker_buy_quote": 7767.0396611 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.001508, "high": 0.001561, "low": 0.001503, "close": 0.001556, "volume": 48399664.8, "close_time": 1774162799999, "quote_volume": 74291.2416328, "trades": 639, "taker_buy_base": 36706083.4, "taker_buy_quote": 56452.3886687 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.001555, "high": 0.001695, "low": 0.001539, "close": 0.001638, "volume": 202668701.5, "close_time": 1774166399999, "quote_volume": 327746.7882018, "trades": 4692, "taker_buy_base": 113586055.3, "taker_buy_quote": 182805.541426 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001635, "high": 0.00165, "low": 0.001582, "close": 0.001621, "volume": 98865619.7, "close_time": 1774169999999, "quote_volume": 159250.4468958, "trades": 1955, "taker_buy_base": 35677485.0, "taker_buy_quote": 57570.6243581 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.001621, "high": 0.001624, "low": 0.001567, "close": 0.001582, "volume": 54342413.7, "close_time": 1774173599999, "quote_volume": 86256.6781245, "trades": 1076, "taker_buy_base": 20264862.0, "taker_buy_quote": 32189.7766118 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00158, "high": 0.001613, "low": 0.001578, "close": 0.001578, "volume": 27905824.5, "close_time": 1774177199999, "quote_volume": 44324.2022107, "trades": 697, "taker_buy_base": 15573153.0, "taker_buy_quote": 24762.8439644 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00158, "high": 0.001605, "low": 0.00156, "close": 0.001568, "volume": 46203439.0, "close_time": 1774180799999, "quote_volume": 72810.9070401, "trades": 918, "taker_buy_base": 23855034.4, "taker_buy_quote": 37618.412392 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001569, "high": 0.001604, "low": 0.001564, "close": 0.0016, "volume": 28086776.0, "close_time": 1774184399999, "quote_volume": 44522.6978993, "trades": 721, "taker_buy_base": 17207361.4, "taker_buy_quote": 27330.0285388 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.001599, "high": 0.001605, "low": 0.001573, "close": 0.001596, "volume": 12260361.8, "close_time": 1774187999999, "quote_volume": 19467.2381361, "trades": 344, "taker_buy_base": 5477129.1, "taker_buy_quote": 8704.8183872 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.001599, "high": 0.001616, "low": 0.001583, "close": 0.001589, "volume": 25504769.4, "close_time": 1774191599999, "quote_volume": 40821.7016626, "trades": 593, "taker_buy_base": 14272724.5, "taker_buy_quote": 22861.375483 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00159, "high": 0.001641, "low": 0.001585, "close": 0.001589, "volume": 37020320.5, "close_time": 1774195199999, "quote_volume": 59570.9346328, "trades": 967, "taker_buy_base": 22770856.0, "taker_buy_quote": 36676.1159063 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001587, "high": 0.001591, "low": 0.001575, "close": 0.001581, "volume": 15801189.7, "close_time": 1774198799999, "quote_volume": 25006.4506026, "trades": 352, "taker_buy_base": 5184040.9, "taker_buy_quote": 8202.6494944 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00158, "high": 0.00158, "low": 0.001557, "close": 0.001558, "volume": 30895706.5, "close_time": 1774202399999, "quote_volume": 48346.3456153, "trades": 633, "taker_buy_base": 8335850.8, "taker_buy_quote": 13056.5912274 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.001556, "high": 0.001556, "low": 0.001535, "close": 0.001548, "volume": 19048830.3, "close_time": 1774205999999, "quote_volume": 29461.2567394, "trades": 415, "taker_buy_base": 10083015.3, "taker_buy_quote": 15590.8887394 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.001549, "high": 0.001569, "low": 0.001546, "close": 0.001556, "volume": 30427032.6, "close_time": 1774209599999, "quote_volume": 47400.6531868, "trades": 431, "taker_buy_base": 18695542.6, "taker_buy_quote": 29133.9540518 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001556, "high": 0.0016, "low": 0.001555, "close": 0.001571, "volume": 44853554.1, "close_time": 1774213199999, "quote_volume": 70716.0749594, "trades": 900, "taker_buy_base": 30471012.2, "taker_buy_quote": 48082.6381557 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00157, "high": 0.001574, "low": 0.001539, "close": 0.001544, "volume": 26112132.3, "close_time": 1774216799999, "quote_volume": 40555.5441521, "trades": 539, "taker_buy_base": 11466335.5, "taker_buy_quote": 17801.9511383 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.001546, "high": 0.001724, "low": 0.001543, "close": 0.00166, "volume": 327248568.4, "close_time": 1774220399999, "quote_volume": 542271.1086502, "trades": 9891, "taker_buy_base": 186720434.2, "taker_buy_quote": 309328.1785617 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00166, "high": 0.001666, "low": 0.001585, "close": 0.001588, "volume": 94606882.3, "close_time": 1774223999999, "quote_volume": 153452.7107422, "trades": 1758, "taker_buy_base": 32962502.0, "taker_buy_quote": 53465.1798212 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001589, "high": 0.001596, "low": 0.001555, "close": 0.00158, "volume": 58279991.9, "close_time": 1774227599999, "quote_volume": 91663.7019959, "trades": 1060, "taker_buy_base": 26727762.6, "taker_buy_quote": 42100.9298934 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.001579, "high": 0.001595, "low": 0.001571, "close": 0.001573, "volume": 13166847.4, "close_time": 1774231199999, "quote_volume": 20837.8689497, "trades": 360, "taker_buy_base": 6353784.5, "taker_buy_quote": 10065.6795435 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.001572, "high": 0.001625, "low": 0.001565, "close": 0.001605, "volume": 51778882.4, "close_time": 1774234799999, "quote_volume": 82593.700668, "trades": 934, "taker_buy_base": 34952207.3, "taker_buy_quote": 55894.1986531 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.001605, "high": 0.001675, "low": 0.001601, "close": 0.00165, "volume": 61709008.2, "close_time": 1774238399999, "quote_volume": 101475.4642011, "trades": 1360, "taker_buy_base": 39453644.8, "taker_buy_quote": 64848.192142 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001649, "high": 0.001663, "low": 0.001598, "close": 0.001598, "volume": 70768559.4, "close_time": 1774241999999, "quote_volume": 115024.5457638, "trades": 1413, "taker_buy_base": 20323138.9, "taker_buy_quote": 33110.1443321 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0016, "high": 0.001631, "low": 0.0016, "close": 0.00161, "volume": 38267558.9, "close_time": 1774245599999, "quote_volume": 61862.5397022, "trades": 719, "taker_buy_base": 18147071.3, "taker_buy_quote": 29386.3599564 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.001608, "high": 0.00169, "low": 0.001607, "close": 0.001683, "volume": 67516324.9, "close_time": 1774249199999, "quote_volume": 111447.1968044, "trades": 1109, "taker_buy_base": 41772445.2, "taker_buy_quote": 68753.2262387 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.001683, "high": 0.001688, "low": 0.00162, "close": 0.00163, "volume": 81931445.2, "close_time": 1774252799999, "quote_volume": 135029.0122399, "trades": 1917, "taker_buy_base": 36484578.7, "taker_buy_quote": 60191.7641742 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001628, "high": 0.001634, "low": 0.001603, "close": 0.001608, "volume": 41746290.6, "close_time": 1774256399999, "quote_volume": 67482.9957398, "trades": 979, "taker_buy_base": 18881314.6, "taker_buy_quote": 30552.9263594 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.001608, "high": 0.001639, "low": 0.001592, "close": 0.00163, "volume": 37691135.8, "close_time": 1774259999999, "quote_volume": 60775.2566661, "trades": 740, "taker_buy_base": 17365483.1, "taker_buy_quote": 28096.0004711 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.00163, "high": 0.001639, "low": 0.001606, "close": 0.001626, "volume": 27054965.1, "close_time": 1774263599999, "quote_volume": 43841.1286292, "trades": 570, "taker_buy_base": 12068831.7, "taker_buy_quote": 19569.7701007 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.001625, "high": 0.001648, "low": 0.001613, "close": 0.001635, "volume": 81798964.2, "close_time": 1774267199999, "quote_volume": 133137.5948731, "trades": 1427, "taker_buy_base": 40053365.6, "taker_buy_quote": 65183.0298209 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001636, "high": 0.001645, "low": 0.00162, "close": 0.00162, "volume": 47240561.9, "close_time": 1774270799999, "quote_volume": 77117.0666101, "trades": 1029, "taker_buy_base": 19600802.3, "taker_buy_quote": 32058.6712056 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.001622, "high": 0.001623, "low": 0.001597, "close": 0.001602, "volume": 68921339.9, "close_time": 1774274399999, "quote_volume": 110655.6336851, "trades": 976, "taker_buy_base": 25790626.5, "taker_buy_quote": 41420.2197323 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.001603, "high": 0.001625, "low": 0.001602, "close": 0.001612, "volume": 39210325.1, "close_time": 1774277999999, "quote_volume": 63228.2980368, "trades": 881, "taker_buy_base": 22011339.9, "taker_buy_quote": 35507.8585598 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.001612, "high": 0.001618, "low": 0.001603, "close": 0.001611, "volume": 22338309.9, "close_time": 1774281599999, "quote_volume": 35993.8275541, "trades": 620, "taker_buy_base": 12004629.0, "taker_buy_quote": 19352.4801154 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001612, "high": 0.001617, "low": 0.00159, "close": 0.001602, "volume": 24782312.9, "close_time": 1774285199999, "quote_volume": 39715.2604548, "trades": 641, "taker_buy_base": 10582043.9, "taker_buy_quote": 16970.6423162 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.001601, "high": 0.001601, "low": 0.00158, "close": 0.001583, "volume": 15045408.6, "close_time": 1774288799999, "quote_volume": 23937.5896613, "trades": 373, "taker_buy_base": 5721358.7, "taker_buy_quote": 9106.8711681 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.001585, "high": 0.001596, "low": 0.001577, "close": 0.00159, "volume": 18385417.1, "close_time": 1774292399999, "quote_volume": 29172.1375904, "trades": 415, "taker_buy_base": 8111702.0, "taker_buy_quote": 12873.7020511 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00159, "high": 0.001593, "low": 0.001568, "close": 0.001576, "volume": 12853038.9, "close_time": 1774295999999, "quote_volume": 20262.0874006, "trades": 243, "taker_buy_base": 4181770.4, "taker_buy_quote": 6596.3263205 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001576, "high": 0.001605, "low": 0.001575, "close": 0.0016, "volume": 29900766.5, "close_time": 1774299599999, "quote_volume": 47528.7594879, "trades": 532, "taker_buy_base": 20157880.6, "taker_buy_quote": 32023.2896829 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.001601, "high": 0.001621, "low": 0.001591, "close": 0.001594, "volume": 38838087.6, "close_time": 1774303199999, "quote_volume": 62363.3545964, "trades": 708, "taker_buy_base": 23122143.2, "taker_buy_quote": 37197.2951002 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.001596, "high": 0.001598, "low": 0.001581, "close": 0.001581, "volume": 21256073.9, "close_time": 1774306799999, "quote_volume": 33749.7385208, "trades": 284, "taker_buy_base": 9516552.1, "taker_buy_quote": 15092.5060318 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00158, "high": 0.001582, "low": 0.00157, "close": 0.001581, "volume": 9468274.3, "close_time": 1774310399999, "quote_volume": 14923.3635502, "trades": 186, "taker_buy_base": 5678424.8, "taker_buy_quote": 8954.2511435 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00158, "high": 0.001609, "low": 0.001579, "close": 0.001609, "volume": 23596976.9, "close_time": 1774313999999, "quote_volume": 37564.3750478, "trades": 485, "taker_buy_base": 13981992.1, "taker_buy_quote": 22280.9864713 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.001609, "high": 0.001628, "low": 0.001603, "close": 0.001621, "volume": 20584454.4, "close_time": 1774317599999, "quote_volume": 33239.4019701, "trades": 426, "taker_buy_base": 9325170.1, "taker_buy_quote": 15055.8126696 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.001624, "high": 0.001637, "low": 0.001602, "close": 0.001607, "volume": 32451622.9, "close_time": 1774321199999, "quote_volume": 52619.4780819, "trades": 526, "taker_buy_base": 9538125.6, "taker_buy_quote": 15454.1511521 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.001607, "high": 0.001611, "low": 0.001591, "close": 0.001603, "volume": 23622337.3, "close_time": 1774324799999, "quote_volume": 37741.8270367, "trades": 304, "taker_buy_base": 11987590.7, "taker_buy_quote": 19152.5163494 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001604, "high": 0.001612, "low": 0.001598, "close": 0.001603, "volume": 9571854.0, "close_time": 1774328399999, "quote_volume": 15364.8591409, "trades": 226, "taker_buy_base": 3667631.3, "taker_buy_quote": 5886.9388442 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.001602, "high": 0.001622, "low": 0.001585, "close": 0.00159, "volume": 26480271.7, "close_time": 1774331999999, "quote_volume": 42530.0540944, "trades": 474, "taker_buy_base": 17122258.4, "taker_buy_quote": 27530.9581744 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00159, "high": 0.001626, "low": 0.001583, "close": 0.001606, "volume": 62550845.7, "close_time": 1774335599999, "quote_volume": 100629.4432428, "trades": 757, "taker_buy_base": 25170253.2, "taker_buy_quote": 40508.2115029 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.001608, "high": 0.001619, "low": 0.0016, "close": 0.001614, "volume": 20140591.7, "close_time": 1774339199999, "quote_volume": 32373.7684199, "trades": 395, "taker_buy_base": 12439426.7, "taker_buy_quote": 20014.3125709 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001616, "high": 0.001622, "low": 0.001595, "close": 0.001613, "volume": 46874001.8, "close_time": 1774342799999, "quote_volume": 75218.5604369, "trades": 776, "taker_buy_base": 20936329.4, "taker_buy_quote": 33606.5786511 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.001612, "high": 0.001614, "low": 0.001594, "close": 0.001594, "volume": 20309216.2, "close_time": 1774346399999, "quote_volume": 32609.3678571, "trades": 397, "taker_buy_base": 6845342.6, "taker_buy_quote": 11004.5280173 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.001597, "high": 0.001608, "low": 0.001593, "close": 0.001602, "volume": 37352991.7, "close_time": 1774349999999, "quote_volume": 59823.2360703, "trades": 614, "taker_buy_base": 20933198.8, "taker_buy_quote": 33539.8495277 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.001601, "high": 0.001601, "low": 0.001575, "close": 0.001581, "volume": 17800971.7, "close_time": 1774353599999, "quote_volume": 28225.4429122, "trades": 398, "taker_buy_base": 5476442.6, "taker_buy_quote": 8685.9835512 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00158, "high": 0.001604, "low": 0.001564, "close": 0.001566, "volume": 24217621.5, "close_time": 1774357199999, "quote_volume": 38298.9870941, "trades": 496, "taker_buy_base": 11127280.7, "taker_buy_quote": 17648.965234 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.001567, "high": 0.001572, "low": 0.001541, "close": 0.001546, "volume": 40286889.7, "close_time": 1774360799999, "quote_volume": 62491.2365238, "trades": 664, "taker_buy_base": 15151856.7, "taker_buy_quote": 23481.0271359 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.001549, "high": 0.001567, "low": 0.001546, "close": 0.001556, "volume": 20831262.3, "close_time": 1774364399999, "quote_volume": 32436.6105282, "trades": 464, "taker_buy_base": 12755029.0, "taker_buy_quote": 19859.2254305 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.001557, "high": 0.001567, "low": 0.001546, "close": 0.001548, "volume": 14900130.5, "close_time": 1774367999999, "quote_volume": 23180.2420961, "trades": 365, "taker_buy_base": 7977517.4, "taker_buy_quote": 12423.0312971 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001548, "high": 0.001555, "low": 0.00153, "close": 0.001532, "volume": 15472011.9, "close_time": 1774371599999, "quote_volume": 23808.352892, "trades": 403, "taker_buy_base": 6195658.1, "taker_buy_quote": 9530.5389517 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.001534, "high": 0.001534, "low": 0.001513, "close": 0.00152, "volume": 19241075.0, "close_time": 1774375199999, "quote_volume": 29315.5739124, "trades": 372, "taker_buy_base": 6377200.1, "taker_buy_quote": 9726.590582 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.001521, "high": 0.001529, "low": 0.001508, "close": 0.00151, "volume": 24636071.3, "close_time": 1774378799999, "quote_volume": 37336.1065252, "trades": 574, "taker_buy_base": 10096863.5, "taker_buy_quote": 15308.6077701 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00151, "high": 0.001514, "low": 0.001483, "close": 0.001487, "volume": 51282840.3, "close_time": 1774382399999, "quote_volume": 76576.2257846, "trades": 899, "taker_buy_base": 23451510.8, "taker_buy_quote": 35058.5831502 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001488, "high": 0.001491, "low": 0.001442, "close": 0.001471, "volume": 62857403.4, "close_time": 1774385999999, "quote_volume": 91827.6264679, "trades": 993, "taker_buy_base": 23361700.6, "taker_buy_quote": 34146.3636839 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.001472, "high": 0.001472, "low": 0.001442, "close": 0.001465, "volume": 25629688.5, "close_time": 1774389599999, "quote_volume": 37310.1357951, "trades": 490, "taker_buy_base": 12951500.8, "taker_buy_quote": 18854.2746694 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.001465, "high": 0.001471, "low": 0.00145, "close": 0.001454, "volume": 20095231.8, "close_time": 1774393199999, "quote_volume": 29292.2605275, "trades": 275, "taker_buy_base": 12842784.8, "taker_buy_quote": 18715.888903 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.001452, "high": 0.001469, "low": 0.001447, "close": 0.001466, "volume": 16908890.0, "close_time": 1774396799999, "quote_volume": 24665.21115, "trades": 270, "taker_buy_base": 10750859.0, "taker_buy_quote": 15669.8161496 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001467, "high": 0.001496, "low": 0.001467, "close": 0.001477, "volume": 33210379.1, "close_time": 1774400399999, "quote_volume": 49378.2722725, "trades": 430, "taker_buy_base": 20932250.0, "taker_buy_quote": 31100.1408546 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.001477, "high": 0.001508, "low": 0.001472, "close": 0.001489, "volume": 50166292.2, "close_time": 1774403999999, "quote_volume": 74679.5165718, "trades": 823, "taker_buy_base": 29778515.1, "taker_buy_quote": 44382.6331073 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.001488, "high": 0.001489, "low": 0.001465, "close": 0.001468, "volume": 30503655.5, "close_time": 1774407599999, "quote_volume": 45050.9108609, "trades": 361, "taker_buy_base": 10085987.1, "taker_buy_quote": 14910.336168 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.001468, "high": 0.001471, "low": 0.001455, "close": 0.001471, "volume": 23840536.2, "close_time": 1774411199999, "quote_volume": 34840.0718949, "trades": 309, "taker_buy_base": 15112537.9, "taker_buy_quote": 22087.0131875 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00147, "high": 0.00147, "low": 0.001423, "close": 0.001429, "volume": 34089262.3, "close_time": 1774414799999, "quote_volume": 49302.7332991, "trades": 572, "taker_buy_base": 10019556.1, "taker_buy_quote": 14480.3268753 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.001429, "high": 0.001439, "low": 0.001397, "close": 0.001416, "volume": 34318199.9, "close_time": 1774418399999, "quote_volume": 48645.6861172, "trades": 617, "taker_buy_base": 17701534.6, "taker_buy_quote": 25148.685006 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.001414, "high": 0.001448, "low": 0.001402, "close": 0.001402, "volume": 67147444.4, "close_time": 1774421999999, "quote_volume": 96120.3369105, "trades": 1324, "taker_buy_base": 39969732.4, "taker_buy_quote": 57355.569843 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.001404, "high": 0.001421, "low": 0.0014, "close": 0.00141, "volume": 32350895.8, "close_time": 1774425599999, "quote_volume": 45685.4392977, "trades": 617, "taker_buy_base": 18378566.5, "taker_buy_quote": 25990.5394312 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001414, "high": 0.001436, "low": 0.001411, "close": 0.001415, "volume": 51624802.1, "close_time": 1774429199999, "quote_volume": 73411.9134582, "trades": 1537, "taker_buy_base": 25273271.0, "taker_buy_quote": 35923.0083564 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.001414, "high": 0.001432, "low": 0.001414, "close": 0.001419, "volume": 21979487.2, "close_time": 1774432799999, "quote_volume": 31301.292126, "trades": 678, "taker_buy_base": 15348410.6, "taker_buy_quote": 21873.0332089 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00142, "high": 0.00154, "low": 0.00142, "close": 0.00149, "volume": 228897681.4, "close_time": 1774436399999, "quote_volume": 341398.2425916, "trades": 4632, "taker_buy_base": 125768954.9, "taker_buy_quote": 187049.2250162 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.00149, "high": 0.001515, "low": 0.001445, "close": 0.00146, "volume": 99439632.6, "close_time": 1774439999999, "quote_volume": 146516.0279383, "trades": 1362, "taker_buy_base": 42670522.2, "taker_buy_quote": 62990.1780545 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001461, "high": 0.001514, "low": 0.001428, "close": 0.001496, "volume": 135496098.6, "close_time": 1774443599999, "quote_volume": 198770.838161, "trades": 1686, "taker_buy_base": 74766538.7, "taker_buy_quote": 109949.5582146 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.001497, "high": 0.001535, "low": 0.001466, "close": 0.001478, "volume": 80767322.1, "close_time": 1774447199999, "quote_volume": 121483.380889, "trades": 973, "taker_buy_base": 36773836.6, "taker_buy_quote": 55485.5872329 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.001479, "high": 0.001504, "low": 0.001475, "close": 0.00149, "volume": 18670282.0, "close_time": 1774450799999, "quote_volume": 27784.3141156, "trades": 260, "taker_buy_base": 9523951.8, "taker_buy_quote": 14183.7467507 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.001488, "high": 0.001604, "low": 0.00147, "close": 0.001588, "volume": 290803449.8, "close_time": 1774454399999, "quote_volume": 451682.1816639, "trades": 4778, "taker_buy_base": 165663433.7, "taker_buy_quote": 257764.9420412 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001589, "high": 0.001847, "low": 0.001572, "close": 0.001628, "volume": 1043707246.9, "close_time": 1774457999999, "quote_volume": 1807154.5691862, "trades": 22739, "taker_buy_base": 546961507.1, "taker_buy_quote": 947371.4536239 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.001625, "high": 0.001657, "low": 0.001555, "close": 0.001584, "volume": 235433235.2, "close_time": 1774461599999, "quote_volume": 376992.4371808, "trades": 4087, "taker_buy_base": 102395406.1, "taker_buy_quote": 164438.2207927 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.001581, "high": 0.001638, "low": 0.001542, "close": 0.001605, "volume": 143002215.3, "close_time": 1774465199999, "quote_volume": 226780.3843666, "trades": 1788, "taker_buy_base": 72363753.4, "taker_buy_quote": 115262.1672636 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.001605, "high": 0.001609, "low": 0.001558, "close": 0.00157, "volume": 56868980.1, "close_time": 1774468799999, "quote_volume": 89528.7194807, "trades": 941, "taker_buy_base": 22578354.8, "taker_buy_quote": 35578.5221996 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00157, "high": 0.001786, "low": 0.001554, "close": 0.001719, "volume": 422189541.5, "close_time": 1774472399999, "quote_volume": 719465.2455083, "trades": 8659, "taker_buy_base": 233777807.6, "taker_buy_quote": 397423.0178879 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.001716, "high": 0.001782, "low": 0.001629, "close": 0.001704, "volume": 241045547.0, "close_time": 1774475999999, "quote_volume": 411090.0681075, "trades": 4980, "taker_buy_base": 127590202.2, "taker_buy_quote": 218389.4559228 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.001696, "high": 0.001721, "low": 0.001591, "close": 0.001603, "volume": 163409688.0, "close_time": 1774479599999, "quote_volume": 265246.6908931, "trades": 4210, "taker_buy_base": 57339501.3, "taker_buy_quote": 93085.8988459 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.001601, "high": 0.001638, "low": 0.001591, "close": 0.001603, "volume": 56111684.5, "close_time": 1774483199999, "quote_volume": 90164.7544452, "trades": 1101, "taker_buy_base": 20555723.9, "taker_buy_quote": 33062.9849265 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001605, "high": 0.001627, "low": 0.001571, "close": 0.001583, "volume": 53660180.8, "close_time": 1774486799999, "quote_volume": 85465.9889273, "trades": 913, "taker_buy_base": 20286866.1, "taker_buy_quote": 32382.1336016 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.001586, "high": 0.001645, "low": 0.001582, "close": 0.001622, "volume": 45651566.5, "close_time": 1774490399999, "quote_volume": 73707.414515, "trades": 890, "taker_buy_base": 23303295.1, "taker_buy_quote": 37670.3598933 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.001619, "high": 0.001641, "low": 0.001599, "close": 0.001633, "volume": 46109542.2, "close_time": 1774493999999, "quote_volume": 74768.5993726, "trades": 886, "taker_buy_base": 23419404.8, "taker_buy_quote": 38001.5878584 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.001629, "high": 0.0017, "low": 0.001623, "close": 0.001672, "volume": 135452249.1, "close_time": 1774497599999, "quote_volume": 225995.3702627, "trades": 2625, "taker_buy_base": 82903618.5, "taker_buy_quote": 138297.2989925 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001674, "high": 0.001674, "low": 0.001591, "close": 0.001631, "volume": 116051775.6, "close_time": 1774501199999, "quote_volume": 187742.6282081, "trades": 1806, "taker_buy_base": 51046653.3, "taker_buy_quote": 82619.0948029 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.001631, "high": 0.001631, "low": 0.001588, "close": 0.001607, "volume": 72278700.0, "close_time": 1774504799999, "quote_volume": 115949.1646061, "trades": 1418, "taker_buy_base": 31989072.2, "taker_buy_quote": 51367.1130866 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.001605, "high": 0.001629, "low": 0.001593, "close": 0.001595, "volume": 40158387.9, "close_time": 1774508399999, "quote_volume": 64421.613846, "trades": 803, "taker_buy_base": 15490226.5, "taker_buy_quote": 24935.8236698 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.001593, "high": 0.001626, "low": 0.00158, "close": 0.001604, "volume": 46462539.2, "close_time": 1774511999999, "quote_volume": 74702.5280571, "trades": 830, "taker_buy_base": 23141198.9, "taker_buy_quote": 37269.0268069 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001606, "high": 0.001665, "low": 0.001585, "close": 0.001608, "volume": 161123910.2, "close_time": 1774515599999, "quote_volume": 261317.863617, "trades": 3065, "taker_buy_base": 89433850.5, "taker_buy_quote": 145382.6334326 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.001608, "high": 0.001618, "low": 0.001563, "close": 0.001564, "volume": 81164861.3, "close_time": 1774519199999, "quote_volume": 128947.535138, "trades": 1366, "taker_buy_base": 35253539.2, "taker_buy_quote": 56156.2305544 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.001564, "high": 0.001564, "low": 0.001513, "close": 0.001534, "volume": 83882467.6, "close_time": 1774522799999, "quote_volume": 128994.8222993, "trades": 1628, "taker_buy_base": 39634200.3, "taker_buy_quote": 61041.8668938 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.001529, "high": 0.001614, "low": 0.001527, "close": 0.001538, "volume": 116267564.9, "close_time": 1774526399999, "quote_volume": 181526.1633071, "trades": 2038, "taker_buy_base": 76076211.8, "taker_buy_quote": 118952.2378202 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00154, "high": 0.001563, "low": 0.001518, "close": 0.00154, "volume": 64898642.6, "close_time": 1774529999999, "quote_volume": 99716.2393112, "trades": 976, "taker_buy_base": 27298566.3, "taker_buy_quote": 42037.6502435 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00154, "high": 0.001546, "low": 0.001524, "close": 0.001543, "volume": 23143229.1, "close_time": 1774533599999, "quote_volume": 35513.7986123, "trades": 474, "taker_buy_base": 8217501.3, "taker_buy_quote": 12630.800048 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.001546, "high": 0.00155, "low": 0.001525, "close": 0.00153, "volume": 34873960.1, "close_time": 1774537199999, "quote_volume": 53530.345419, "trades": 594, "taker_buy_base": 9550303.0, "taker_buy_quote": 14682.5681699 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00153, "high": 0.001532, "low": 0.001501, "close": 0.001503, "volume": 48978255.7, "close_time": 1774540799999, "quote_volume": 73997.0719072, "trades": 1403, "taker_buy_base": 20046381.1, "taker_buy_quote": 30272.4193039 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001503, "high": 0.001521, "low": 0.001492, "close": 0.001513, "volume": 45505730.7, "close_time": 1774544399999, "quote_volume": 68638.6405752, "trades": 836, "taker_buy_base": 26675647.9, "taker_buy_quote": 40266.0760334 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.001516, "high": 0.001525, "low": 0.001501, "close": 0.001522, "volume": 27440309.4, "close_time": 1774547999999, "quote_volume": 41600.5322652, "trades": 444, "taker_buy_base": 18617342.6, "taker_buy_quote": 28256.7331593 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.001523, "high": 0.001583, "low": 0.001513, "close": 0.001553, "volume": 102675696.5, "close_time": 1774551599999, "quote_volume": 159018.7722319, "trades": 1685, "taker_buy_base": 70536814.0, "taker_buy_quote": 109282.8671723 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.001556, "high": 0.001557, "low": 0.001528, "close": 0.001536, "volume": 35944067.0, "close_time": 1774555199999, "quote_volume": 55222.8168739, "trades": 644, "taker_buy_base": 19905580.6, "taker_buy_quote": 30583.9914039 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001536, "high": 0.001565, "low": 0.001523, "close": 0.001553, "volume": 37499580.0, "close_time": 1774558799999, "quote_volume": 57936.5242575, "trades": 702, "taker_buy_base": 17067705.1, "taker_buy_quote": 26420.0145514 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.001552, "high": 0.001576, "low": 0.00155, "close": 0.001572, "volume": 12336997.2, "close_time": 1774562399999, "quote_volume": 19296.7221625, "trades": 281, "taker_buy_base": 6913406.7, "taker_buy_quote": 10822.8022944 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.001571, "high": 0.001575, "low": 0.001556, "close": 0.001564, "volume": 15619043.9, "close_time": 1774565999999, "quote_volume": 24450.3495229, "trades": 242, "taker_buy_base": 4997951.4, "taker_buy_quote": 7823.4948768 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.001562, "high": 0.001573, "low": 0.001542, "close": 0.001566, "volume": 18259261.4, "close_time": 1774569599999, "quote_volume": 28431.8253159, "trades": 322, "taker_buy_base": 9595666.8, "taker_buy_quote": 14959.2807408 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001558, "high": 0.001603, "low": 0.001556, "close": 0.001597, "volume": 25311458.5, "close_time": 1774573199999, "quote_volume": 40052.0662914, "trades": 507, "taker_buy_base": 17435352.6, "taker_buy_quote": 27569.1531322 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.001599, "high": 0.001618, "low": 0.001572, "close": 0.001579, "volume": 46448311.0, "close_time": 1774576799999, "quote_volume": 74506.4485062, "trades": 822, "taker_buy_base": 30160698.5, "taker_buy_quote": 48412.4396647 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.001582, "high": 0.001602, "low": 0.001575, "close": 0.001594, "volume": 14882398.3, "close_time": 1774580399999, "quote_volume": 23663.0903098, "trades": 326, "taker_buy_base": 4761647.1, "taker_buy_quote": 7577.7408589 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.001595, "high": 0.001605, "low": 0.001583, "close": 0.001599, "volume": 21797900.4, "close_time": 1774583999999, "quote_volume": 34776.8134633, "trades": 393, "taker_buy_base": 9944126.6, "taker_buy_quote": 15872.6359338 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001596, "high": 0.001614, "low": 0.001576, "close": 0.001578, "volume": 22834931.5, "close_time": 1774587599999, "quote_volume": 36460.3007609, "trades": 451, "taker_buy_base": 7606412.3, "taker_buy_quote": 12177.7364695 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.001578, "high": 0.001596, "low": 0.001577, "close": 0.001588, "volume": 10582577.8, "close_time": 1774591199999, "quote_volume": 16769.0245606, "trades": 275, "taker_buy_base": 5835497.6, "taker_buy_quote": 9246.089693 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.001586, "high": 0.00161, "low": 0.001583, "close": 0.001608, "volume": 18248318.5, "close_time": 1774594799999, "quote_volume": 29126.4363784, "trades": 359, "taker_buy_base": 8727840.1, "taker_buy_quote": 13939.4785081 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.00161, "high": 0.001612, "low": 0.001591, "close": 0.001601, "volume": 18739010.0, "close_time": 1774598399999, "quote_volume": 29977.0595249, "trades": 343, "taker_buy_base": 6089655.6, "taker_buy_quote": 9736.7609884 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001603, "high": 0.001611, "low": 0.001581, "close": 0.001594, "volume": 20282900.8, "close_time": 1774601999999, "quote_volume": 32353.2464441, "trades": 320, "taker_buy_base": 7364149.2, "taker_buy_quote": 11751.9687953 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.001592, "high": 0.001612, "low": 0.001585, "close": 0.001604, "volume": 33239202.5, "close_time": 1774605599999, "quote_volume": 53190.3664143, "trades": 611, "taker_buy_base": 24333146.8, "taker_buy_quote": 38944.4479131 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.001604, "high": 0.0017, "low": 0.001592, "close": 0.001656, "volume": 217579962.4, "close_time": 1774609199999, "quote_volume": 360197.6969183, "trades": 4800, "taker_buy_base": 119925337.9, "taker_buy_quote": 198404.4551074 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.001651, "high": 0.00168, "low": 0.001579, "close": 0.001586, "volume": 206231779.2, "close_time": 1774612799999, "quote_volume": 333509.1051958, "trades": 3382, "taker_buy_base": 73466448.4, "taker_buy_quote": 119212.0143476 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001586, "high": 0.001599, "low": 0.001556, "close": 0.001558, "volume": 70353995.8, "close_time": 1774616399999, "quote_volume": 110530.3529913, "trades": 1347, "taker_buy_base": 29666979.6, "taker_buy_quote": 46583.6933089 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00156, "high": 0.001577, "low": 0.001538, "close": 0.001557, "volume": 79977737.4, "close_time": 1774619999999, "quote_volume": 124436.9909857, "trades": 1405, "taker_buy_base": 47697951.2, "taker_buy_quote": 74250.7154646 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.001556, "high": 0.001675, "low": 0.001554, "close": 0.00159, "volume": 171323218.3, "close_time": 1774623599999, "quote_volume": 277039.3356343, "trades": 3374, "taker_buy_base": 97106829.7, "taker_buy_quote": 156731.9112512 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.001589, "high": 0.001603, "low": 0.001567, "close": 0.001573, "volume": 72054801.2, "close_time": 1774627199999, "quote_volume": 113966.6086937, "trades": 954, "taker_buy_base": 32236138.8, "taker_buy_quote": 51079.3867147 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001575, "high": 0.001595, "low": 0.001554, "close": 0.00157, "volume": 48651034.4, "close_time": 1774630799999, "quote_volume": 76576.8688893, "trades": 779, "taker_buy_base": 23779990.1, "taker_buy_quote": 37392.2766122 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.001572, "high": 0.001578, "low": 0.001555, "close": 0.001561, "volume": 40630198.6, "close_time": 1774634399999, "quote_volume": 63566.6981466, "trades": 525, "taker_buy_base": 26123191.3, "taker_buy_quote": 40856.2246664 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.001561, "high": 0.00158, "low": 0.001558, "close": 0.001568, "volume": 11777865.0, "close_time": 1774637999999, "quote_volume": 18475.0626274, "trades": 223, "taker_buy_base": 6294073.2, "taker_buy_quote": 9884.433864 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.001567, "high": 0.001581, "low": 0.00156, "close": 0.001568, "volume": 20319905.1, "close_time": 1774641599999, "quote_volume": 31878.5500837, "trades": 275, "taker_buy_base": 7267869.4, "taker_buy_quote": 11406.2859374 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001569, "high": 0.001571, "low": 0.001556, "close": 0.001556, "volume": 16708523.3, "close_time": 1774645199999, "quote_volume": 26114.5345448, "trades": 263, "taker_buy_base": 3817883.2, "taker_buy_quote": 5976.6643773 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.001555, "high": 0.001561, "low": 0.001545, "close": 0.001555, "volume": 24145231.7, "close_time": 1774648799999, "quote_volume": 37503.4721597, "trades": 234, "taker_buy_base": 5099810.0, "taker_buy_quote": 7924.9863609 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.001553, "high": 0.001555, "low": 0.001538, "close": 0.00154, "volume": 19462628.0, "close_time": 1774652399999, "quote_volume": 30036.468246, "trades": 187, "taker_buy_base": 10168701.6, "taker_buy_quote": 15687.8749608 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.001542, "high": 0.001551, "low": 0.00153, "close": 0.001551, "volume": 33100223.7, "close_time": 1774655999999, "quote_volume": 51042.6072593, "trades": 283, "taker_buy_base": 26007603.0, "taker_buy_quote": 40127.0882239 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001552, "high": 0.001552, "low": 0.001508, "close": 0.001516, "volume": 46267824.0, "close_time": 1774659599999, "quote_volume": 70629.5272248, "trades": 487, "taker_buy_base": 18523122.9, "taker_buy_quote": 28225.4895933 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.001517, "high": 0.001519, "low": 0.001495, "close": 0.001506, "volume": 16795246.7, "close_time": 1774663199999, "quote_volume": 25296.4448762, "trades": 204, "taker_buy_base": 7907696.8, "taker_buy_quote": 11927.6768528 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.001508, "high": 0.001517, "low": 0.001506, "close": 0.001514, "volume": 17801314.3, "close_time": 1774666799999, "quote_volume": 26883.3317019, "trades": 211, "taker_buy_base": 12115112.0, "taker_buy_quote": 18296.5971442 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.001517, "high": 0.001538, "low": 0.001517, "close": 0.001534, "volume": 33925361.5, "close_time": 1774670399999, "quote_volume": 51874.2643341, "trades": 288, "taker_buy_base": 23205471.1, "taker_buy_quote": 35498.3385243 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001534, "high": 0.001538, "low": 0.001506, "close": 0.001514, "volume": 21260246.9, "close_time": 1774673999999, "quote_volume": 32314.3733898, "trades": 283, "taker_buy_base": 9682757.2, "taker_buy_quote": 14684.0635271 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.001514, "high": 0.001519, "low": 0.001513, "close": 0.001518, "volume": 6293295.5, "close_time": 1774677599999, "quote_volume": 9543.2304747, "trades": 130, "taker_buy_base": 3336619.4, "taker_buy_quote": 5060.7773278 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.001518, "high": 0.001535, "low": 0.001517, "close": 0.00153, "volume": 3961792.6, "close_time": 1774681199999, "quote_volume": 6042.6099132, "trades": 81, "taker_buy_base": 2728867.1, "taker_buy_quote": 4163.1925457 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00153, "high": 0.001532, "low": 0.001519, "close": 0.001519, "volume": 5084144.8, "close_time": 1774684799999, "quote_volume": 7759.1843814, "trades": 86, "taker_buy_base": 1708529.8, "taker_buy_quote": 2608.2312837 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001518, "high": 0.001518, "low": 0.001495, "close": 0.001497, "volume": 30104178.6, "close_time": 1774688399999, "quote_volume": 45305.9194006, "trades": 303, "taker_buy_base": 17695981.6, "taker_buy_quote": 26611.780995 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0015, "high": 0.001502, "low": 0.001481, "close": 0.001491, "volume": 17862683.8, "close_time": 1774691999999, "quote_volume": 26662.0824429, "trades": 268, "taker_buy_base": 8649801.3, "taker_buy_quote": 12911.6388842 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.001492, "high": 0.001501, "low": 0.00148, "close": 0.001493, "volume": 22122761.6, "close_time": 1774695599999, "quote_volume": 32954.712467, "trades": 384, "taker_buy_base": 13559375.3, "taker_buy_quote": 20223.3720925 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.001493, "high": 0.001512, "low": 0.001487, "close": 0.001491, "volume": 26470679.6, "close_time": 1774699199999, "quote_volume": 39684.0734853, "trades": 395, "taker_buy_base": 17159073.1, "taker_buy_quote": 25758.7873748 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00149, "high": 0.00149, "low": 0.001445, "close": 0.001462, "volume": 37127846.7, "close_time": 1774702799999, "quote_volume": 54460.5139826, "trades": 425, "taker_buy_base": 12090712.3, "taker_buy_quote": 17755.201695 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.001459, "high": 0.001481, "low": 0.001459, "close": 0.001473, "volume": 11868108.0, "close_time": 1774706399999, "quote_volume": 17430.9717882, "trades": 173, "taker_buy_base": 6723773.5, "taker_buy_quote": 9877.9819793 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.001473, "high": 0.001495, "low": 0.001467, "close": 0.001484, "volume": 31905567.6, "close_time": 1774709999999, "quote_volume": 47323.4421709, "trades": 331, "taker_buy_base": 21435526.1, "taker_buy_quote": 31801.9059762 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.001484, "high": 0.00153, "low": 0.001472, "close": 0.001501, "volume": 49434169.9, "close_time": 1774713599999, "quote_volume": 74416.268588, "trades": 739, "taker_buy_base": 29582618.8, "taker_buy_quote": 44562.2186647 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001497, "high": 0.001509, "low": 0.001459, "close": 0.001462, "volume": 36458237.4, "close_time": 1774717199999, "quote_volume": 53872.3713242, "trades": 513, "taker_buy_base": 11575939.6, "taker_buy_quote": 17169.141473 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.001461, "high": 0.001483, "low": 0.001454, "close": 0.00148, "volume": 24014116.0, "close_time": 1774720799999, "quote_volume": 35242.8241035, "trades": 422, "taker_buy_base": 14450357.3, "taker_buy_quote": 21246.0654408 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.001479, "high": 0.001504, "low": 0.001478, "close": 0.001493, "volume": 35854179.8, "close_time": 1774724399999, "quote_volume": 53437.2579363, "trades": 611, "taker_buy_base": 15003721.4, "taker_buy_quote": 22387.6972577 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.001494, "high": 0.001497, "low": 0.001474, "close": 0.001474, "volume": 11283016.2, "close_time": 1774727999999, "quote_volume": 16762.781348, "trades": 200, "taker_buy_base": 2574178.7, "taker_buy_quote": 3834.7063202 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001476, "high": 0.001519, "low": 0.001472, "close": 0.001496, "volume": 41145846.2, "close_time": 1774731599999, "quote_volume": 61673.735566, "trades": 544, "taker_buy_base": 15828625.9, "taker_buy_quote": 23709.8581671 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.001497, "high": 0.001508, "low": 0.001485, "close": 0.001489, "volume": 10111048.1, "close_time": 1774735199999, "quote_volume": 15118.1299557, "trades": 228, "taker_buy_base": 5210123.0, "taker_buy_quote": 7798.2305893 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.001489, "high": 0.001498, "low": 0.001476, "close": 0.001476, "volume": 38518376.8, "close_time": 1774738799999, "quote_volume": 57141.2784859, "trades": 383, "taker_buy_base": 15791223.3, "taker_buy_quote": 23419.7985643 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.001475, "high": 0.001475, "low": 0.001463, "close": 0.001464, "volume": 5761631.3, "close_time": 1774742399999, "quote_volume": 8458.2806548, "trades": 109, "taker_buy_base": 3236392.8, "taker_buy_quote": 4754.653685 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001466, "high": 0.001481, "low": 0.001462, "close": 0.001481, "volume": 6507159.7, "close_time": 1774745999999, "quote_volume": 9560.1893059, "trades": 94, "taker_buy_base": 3651503.5, "taker_buy_quote": 5369.3899833 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.001483, "high": 0.001507, "low": 0.001483, "close": 0.001501, "volume": 10885718.7, "close_time": 1774749599999, "quote_volume": 16272.7453955, "trades": 157, "taker_buy_base": 6020145.6, "taker_buy_quote": 8998.0124092 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.001503, "high": 0.001521, "low": 0.001503, "close": 0.001506, "volume": 20869816.4, "close_time": 1774753199999, "quote_volume": 31575.4659011, "trades": 325, "taker_buy_base": 10762039.1, "taker_buy_quote": 16286.2177115 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.001503, "high": 0.001543, "low": 0.001498, "close": 0.001538, "volume": 25750528.9, "close_time": 1774756799999, "quote_volume": 39218.3441838, "trades": 277, "taker_buy_base": 18369866.2, "taker_buy_quote": 28026.6717269 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001537, "high": 0.001537, "low": 0.001514, "close": 0.001518, "volume": 14251044.9, "close_time": 1774760399999, "quote_volume": 21711.4640767, "trades": 232, "taker_buy_base": 4621322.7, "taker_buy_quote": 7039.2413923 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.001518, "high": 0.001541, "low": 0.001509, "close": 0.001514, "volume": 11084899.9, "close_time": 1774763999999, "quote_volume": 16901.5979615, "trades": 172, "taker_buy_base": 6626244.6, "taker_buy_quote": 10107.1924242 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.001518, "high": 0.00154, "low": 0.001504, "close": 0.001505, "volume": 18973633.0, "close_time": 1774767599999, "quote_volume": 28913.3412172, "trades": 292, "taker_buy_base": 7550339.8, "taker_buy_quote": 11526.2254344 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.001504, "high": 0.001514, "low": 0.001492, "close": 0.001514, "volume": 17268337.3, "close_time": 1774771199999, "quote_volume": 25908.1849418, "trades": 255, "taker_buy_base": 7848129.5, "taker_buy_quote": 11799.5047666 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001513, "high": 0.001533, "low": 0.001508, "close": 0.001514, "volume": 27049225.6, "close_time": 1774774799999, "quote_volume": 41103.8093587, "trades": 363, "taker_buy_base": 16986841.8, "taker_buy_quote": 25816.19464 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.001514, "high": 0.001514, "low": 0.001497, "close": 0.001513, "volume": 16606689.6, "close_time": 1774778399999, "quote_volume": 24993.6468109, "trades": 241, "taker_buy_base": 4436237.9, "taker_buy_quote": 6678.9358924 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001464, "close": 0.001475, "volume": 47900563.3, "close_time": 1774781999999, "quote_volume": 71119.6648338, "trades": 440, "taker_buy_base": 17113308.1, "taker_buy_quote": 25351.1975463 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.001476, "high": 0.001488, "low": 0.001474, "close": 0.001474, "volume": 16427860.5, "close_time": 1774785599999, "quote_volume": 24349.7629848, "trades": 236, "taker_buy_base": 7353322.7, "taker_buy_quote": 10899.3826014 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001476, "high": 0.001488, "low": 0.00147, "close": 0.001487, "volume": 24493813.4, "close_time": 1774789199999, "quote_volume": 36214.8783797, "trades": 274, "taker_buy_base": 11199431.6, "taker_buy_quote": 16592.3302298 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.001486, "high": 0.001582, "low": 0.001466, "close": 0.001489, "volume": 250529642.6, "close_time": 1774792799999, "quote_volume": 381365.3873348, "trades": 5396, "taker_buy_base": 121622350.4, "taker_buy_quote": 185142.9160777 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.001491, "high": 0.001499, "low": 0.001479, "close": 0.001489, "volume": 28397725.3, "close_time": 1774796399999, "quote_volume": 42273.3200249, "trades": 466, "taker_buy_base": 13703526.2, "taker_buy_quote": 20404.3030693 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.001489, "high": 0.001536, "low": 0.001485, "close": 0.001494, "volume": 72898469.2, "close_time": 1774799999999, "quote_volume": 110135.7917721, "trades": 956, "taker_buy_base": 44582443.4, "taker_buy_quote": 67327.3031527 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001494, "high": 0.001499, "low": 0.001474, "close": 0.001476, "volume": 44953671.1, "close_time": 1774803599999, "quote_volume": 66674.3119173, "trades": 468, "taker_buy_base": 20664488.9, "taker_buy_quote": 30665.4283081 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.001476, "high": 0.001484, "low": 0.001468, "close": 0.001474, "volume": 22706534.5, "close_time": 1774807199999, "quote_volume": 33502.1631401, "trades": 268, "taker_buy_base": 10332503.9, "taker_buy_quote": 15252.5531649 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.001475, "high": 0.001481, "low": 0.001464, "close": 0.001468, "volume": 17360115.7, "close_time": 1774810799999, "quote_volume": 25555.4777216, "trades": 272, "taker_buy_base": 4606384.8, "taker_buy_quote": 6786.9140712 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.001469, "high": 0.00147, "low": 0.001439, "close": 0.001444, "volume": 39495339.9, "close_time": 1774814399999, "quote_volume": 57362.0679135, "trades": 484, "taker_buy_base": 15442260.2, "taker_buy_quote": 22441.4905653 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001444, "high": 0.001462, "low": 0.001444, "close": 0.001446, "volume": 16393451.3, "close_time": 1774817999999, "quote_volume": 23824.1987756, "trades": 230, "taker_buy_base": 5982625.8, "taker_buy_quote": 8690.3471472 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.001446, "high": 0.001455, "low": 0.001445, "close": 0.001452, "volume": 8806238.5, "close_time": 1774821599999, "quote_volume": 12767.3794677, "trades": 149, "taker_buy_base": 6007879.1, "taker_buy_quote": 8712.8063708 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00145, "high": 0.001455, "low": 0.001431, "close": 0.001447, "volume": 11751000.8, "close_time": 1774825199999, "quote_volume": 16930.6845017, "trades": 186, "taker_buy_base": 4628043.0, "taker_buy_quote": 6669.684535 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.001448, "high": 0.00146, "low": 0.001433, "close": 0.001434, "volume": 10686752.1, "close_time": 1774828799999, "quote_volume": 15478.2806861, "trades": 175, "taker_buy_base": 6506700.7, "taker_buy_quote": 9440.2761386 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001433, "high": 0.001443, "low": 0.001417, "close": 0.001435, "volume": 17050435.4, "close_time": 1774832399999, "quote_volume": 24299.3409447, "trades": 201, "taker_buy_base": 4897019.7, "taker_buy_quote": 6998.6867818 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.001438, "high": 0.001443, "low": 0.001435, "close": 0.001442, "volume": 3574167.5, "close_time": 1774835999999, "quote_volume": 5143.1310415, "trades": 66, "taker_buy_base": 2329412.2, "taker_buy_quote": 3352.055201 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.001444, "high": 0.001449, "low": 0.001433, "close": 0.001443, "volume": 11366768.2, "close_time": 1774839599999, "quote_volume": 16363.2871913, "trades": 147, "taker_buy_base": 7663740.3, "taker_buy_quote": 11031.317557 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.001443, "high": 0.001445, "low": 0.001439, "close": 0.00144, "volume": 8305902.3, "close_time": 1774843199999, "quote_volume": 11979.2696191, "trades": 184, "taker_buy_base": 1172646.7, "taker_buy_quote": 1690.1616791 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00144, "high": 0.00145, "low": 0.001438, "close": 0.001445, "volume": 18515787.0, "close_time": 1774846799999, "quote_volume": 26711.8152174, "trades": 381, "taker_buy_base": 7962768.8, "taker_buy_quote": 11496.5634987 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.001446, "high": 0.001449, "low": 0.001435, "close": 0.001437, "volume": 9229824.6, "close_time": 1774850399999, "quote_volume": 13320.7354736, "trades": 143, "taker_buy_base": 3799841.9, "taker_buy_quote": 5479.5316209 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.001437, "high": 0.001439, "low": 0.001419, "close": 0.001422, "volume": 12099452.8, "close_time": 1774853999999, "quote_volume": 17288.9155701, "trades": 179, "taker_buy_base": 2208666.6, "taker_buy_quote": 3157.7938064 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.001424, "high": 0.001442, "low": 0.00142, "close": 0.001431, "volume": 17548701.0, "close_time": 1774857599999, "quote_volume": 25107.5537713, "trades": 218, "taker_buy_base": 12985381.2, "taker_buy_quote": 18600.0770309 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001431, "high": 0.001443, "low": 0.001428, "close": 0.001431, "volume": 10894926.9, "close_time": 1774861199999, "quote_volume": 15613.8083972, "trades": 216, "taker_buy_base": 6530625.3, "taker_buy_quote": 9365.411738 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.001433, "high": 0.001434, "low": 0.001431, "close": 0.001434, "volume": 2203861.0, "close_time": 1774864799999, "quote_volume": 3157.7505439, "trades": 48, "taker_buy_base": 1080232.4, "taker_buy_quote": 1547.8945344 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.001433, "high": 0.001436, "low": 0.001424, "close": 0.001436, "volume": 7729751.2, "close_time": 1774868399999, "quote_volume": 11048.7527455, "trades": 128, "taker_buy_base": 4214170.5, "taker_buy_quote": 6027.6109362 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.001436, "high": 0.001436, "low": 0.001422, "close": 0.001423, "volume": 6368810.5, "close_time": 1774871999999, "quote_volume": 9096.1466569, "trades": 108, "taker_buy_base": 1292685.2, "taker_buy_quote": 1847.4223053 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001423, "high": 0.001429, "low": 0.001402, "close": 0.001408, "volume": 35555684.0, "close_time": 1774875599999, "quote_volume": 50283.2942994, "trades": 496, "taker_buy_base": 12118068.6, "taker_buy_quote": 17143.90611 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.001411, "high": 0.001423, "low": 0.00141, "close": 0.001418, "volume": 25979752.1, "close_time": 1774879199999, "quote_volume": 36784.675952, "trades": 438, "taker_buy_base": 15819010.7, "taker_buy_quote": 22412.5097379 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.001419, "high": 0.001436, "low": 0.001413, "close": 0.001427, "volume": 41811482.6, "close_time": 1774882799999, "quote_volume": 59639.4227432, "trades": 745, "taker_buy_base": 25770443.4, "taker_buy_quote": 36774.9098893 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.001427, "high": 0.001433, "low": 0.001409, "close": 0.001416, "volume": 32073024.4, "close_time": 1774886399999, "quote_volume": 45418.5438801, "trades": 451, "taker_buy_base": 15770625.7, "taker_buy_quote": 22319.9851063 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001414, "high": 0.001429, "low": 0.0014, "close": 0.001407, "volume": 53844449.6, "close_time": 1774889999999, "quote_volume": 75902.0905045, "trades": 890, "taker_buy_base": 28072537.5, "taker_buy_quote": 39593.7149772 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.001411, "high": 0.001415, "low": 0.001405, "close": 0.00141, "volume": 8947412.6, "close_time": 1774893599999, "quote_volume": 12615.1187088, "trades": 336, "taker_buy_base": 2293497.0, "taker_buy_quote": 3233.6074348 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.001408, "high": 0.001412, "low": 0.001393, "close": 0.001398, "volume": 12034961.0, "close_time": 1774897199999, "quote_volume": 16882.927702, "trades": 183, "taker_buy_base": 4142288.4, "taker_buy_quote": 5827.238188 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.001399, "high": 0.001401, "low": 0.001386, "close": 0.001392, "volume": 13452774.6, "close_time": 1774900799999, "quote_volume": 18711.7446212, "trades": 377, "taker_buy_base": 5916364.6, "taker_buy_quote": 8237.3051012 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001391, "high": 0.001395, "low": 0.001388, "close": 0.001392, "volume": 13976195.7, "close_time": 1774904399999, "quote_volume": 19430.8731553, "trades": 131, "taker_buy_base": 9170743.2, "taker_buy_quote": 12750.6253702 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.001392, "high": 0.001431, "low": 0.001392, "close": 0.001411, "volume": 25463021.9, "close_time": 1774907999999, "quote_volume": 35983.1465062, "trades": 361, "taker_buy_base": 16091987.3, "taker_buy_quote": 22759.4524941 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00141, "high": 0.001414, "low": 0.0014, "close": 0.001407, "volume": 12304656.8, "close_time": 1774911599999, "quote_volume": 17311.6935191, "trades": 170, "taker_buy_base": 6244032.9, "taker_buy_quote": 8783.9931103 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.001403, "high": 0.001418, "low": 0.001399, "close": 0.001416, "volume": 12738888.3, "close_time": 1774915199999, "quote_volume": 17941.8446691, "trades": 211, "taker_buy_base": 7705483.4, "taker_buy_quote": 10853.3274994 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001415, "high": 0.001446, "low": 0.001412, "close": 0.001425, "volume": 16601090.0, "close_time": 1774918799999, "quote_volume": 23702.4778921, "trades": 338, "taker_buy_base": 6507701.9, "taker_buy_quote": 9301.3032693 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.001424, "high": 0.001441, "low": 0.001424, "close": 0.001431, "volume": 5990606.4, "close_time": 1774922399999, "quote_volume": 8585.0180214, "trades": 98, "taker_buy_base": 3525534.3, "taker_buy_quote": 5055.7234439 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.001432, "high": 0.001433, "low": 0.001414, "close": 0.001415, "volume": 8615920.5, "close_time": 1774925999999, "quote_volume": 12255.4638515, "trades": 131, "taker_buy_base": 2299852.6, "taker_buy_quote": 3268.2443738 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.001414, "high": 0.001414, "low": 0.001398, "close": 0.001398, "volume": 10421152.4, "close_time": 1774929599999, "quote_volume": 14618.3936111, "trades": 153, "taker_buy_base": 3112980.1, "taker_buy_quote": 4365.8752527 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001399, "high": 0.001408, "low": 0.001396, "close": 0.001404, "volume": 9174721.8, "close_time": 1774933199999, "quote_volume": 12860.7587666, "trades": 190, "taker_buy_base": 5144322.1, "taker_buy_quote": 7216.0644647 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.001402, "high": 0.001407, "low": 0.001392, "close": 0.001397, "volume": 22458546.7, "close_time": 1774936799999, "quote_volume": 31420.4665091, "trades": 319, "taker_buy_base": 7878667.4, "taker_buy_quote": 11029.9086324 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0014, "high": 0.001407, "low": 0.001397, "close": 0.001401, "volume": 6025103.3, "close_time": 1774940399999, "quote_volume": 8446.927041, "trades": 110, "taker_buy_base": 3102203.2, "taker_buy_quote": 4350.326627 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.001402, "high": 0.001402, "low": 0.001387, "close": 0.001394, "volume": 9054200.3, "close_time": 1774943999999, "quote_volume": 12625.7355547, "trades": 156, "taker_buy_base": 3658197.0, "taker_buy_quote": 5099.2334767 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001394, "high": 0.001402, "low": 0.001372, "close": 0.001378, "volume": 25385908.7, "close_time": 1774947599999, "quote_volume": 35124.7788313, "trades": 345, "taker_buy_base": 8750512.3, "taker_buy_quote": 12126.8177663 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.001379, "high": 0.001382, "low": 0.00135, "close": 0.001352, "volume": 65208164.9, "close_time": 1774951199999, "quote_volume": 88527.0690643, "trades": 1225, "taker_buy_base": 21070448.9, "taker_buy_quote": 28614.1977201 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.001353, "high": 0.001366, "low": 0.001335, "close": 0.001342, "volume": 34755322.8, "close_time": 1774954799999, "quote_volume": 46839.5704467, "trades": 470, "taker_buy_base": 11409733.6, "taker_buy_quote": 15392.0769772 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.001341, "high": 0.001356, "low": 0.001336, "close": 0.001347, "volume": 40149837.1, "close_time": 1774958399999, "quote_volume": 54064.5199109, "trades": 430, "taker_buy_base": 20216492.1, "taker_buy_quote": 27217.4123322 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001349, "high": 0.00136, "low": 0.001344, "close": 0.001345, "volume": 11814012.0, "close_time": 1774961999999, "quote_volume": 15960.8710577, "trades": 174, "taker_buy_base": 6144402.1, "taker_buy_quote": 8292.6127153 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.001345, "high": 0.001348, "low": 0.001337, "close": 0.001337, "volume": 4329448.2, "close_time": 1774965599999, "quote_volume": 5819.8509483, "trades": 90, "taker_buy_base": 1803124.8, "taker_buy_quote": 2426.4279942 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.001338, "high": 0.00135, "low": 0.001329, "close": 0.001336, "volume": 15559118.2, "close_time": 1774969199999, "quote_volume": 20856.9342124, "trades": 307, "taker_buy_base": 8983188.6, "taker_buy_quote": 12057.4468306 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.001337, "high": 0.001344, "low": 0.001316, "close": 0.00132, "volume": 7686946.2, "close_time": 1774972799999, "quote_volume": 10219.0317553, "trades": 163, "taker_buy_base": 3711976.2, "taker_buy_quote": 4923.6058344 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00132, "high": 0.001329, "low": 0.001314, "close": 0.001319, "volume": 6908047.5, "close_time": 1774976399999, "quote_volume": 9130.2074988, "trades": 123, "taker_buy_base": 2856247.0, "taker_buy_quote": 3777.1708457 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.001322, "high": 0.001332, "low": 0.001316, "close": 0.001317, "volume": 12595303.7, "close_time": 1774979999999, "quote_volume": 16662.4717293, "trades": 188, "taker_buy_base": 6462295.6, "taker_buy_quote": 8554.368885 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.001318, "high": 0.001324, "low": 0.001315, "close": 0.001317, "volume": 7170229.6, "close_time": 1774983599999, "quote_volume": 9455.6854025, "trades": 123, "taker_buy_base": 3594756.6, "taker_buy_quote": 4740.1480416 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.001319, "high": 0.001319, "low": 0.001308, "close": 0.001312, "volume": 11881267.5, "close_time": 1774987199999, "quote_volume": 15581.7929163, "trades": 210, "taker_buy_base": 2753502.8, "taker_buy_quote": 3613.0051693 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001311, "high": 0.001325, "low": 0.001309, "close": 0.001315, "volume": 13978812.7, "close_time": 1774990799999, "quote_volume": 18423.9952941, "trades": 272, "taker_buy_base": 9676063.1, "taker_buy_quote": 12758.5862637 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.001315, "high": 0.001316, "low": 0.001307, "close": 0.001308, "volume": 5927803.5, "close_time": 1774994399999, "quote_volume": 7774.8783588, "trades": 132, "taker_buy_base": 2223861.5, "taker_buy_quote": 2917.0648407 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.001306, "high": 0.001307, "low": 0.001297, "close": 0.001303, "volume": 20054916.1, "close_time": 1774997999999, "quote_volume": 26108.3685969, "trades": 226, "taker_buy_base": 6145155.2, "taker_buy_quote": 7996.2238628 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.001303, "high": 0.001309, "low": 0.001301, "close": 0.001308, "volume": 4703217.8, "close_time": 1775001599999, "quote_volume": 6136.8108003, "trades": 104, "taker_buy_base": 2692704.5, "taker_buy_quote": 3515.5687624 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001307, "high": 0.001333, "low": 0.001301, "close": 0.001308, "volume": 52856672.7, "close_time": 1775005199999, "quote_volume": 69637.9195276, "trades": 685, "taker_buy_base": 32717782.3, "taker_buy_quote": 43070.3779939 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.001309, "high": 0.001318, "low": 0.001298, "close": 0.0013, "volume": 23495837.2, "close_time": 1775008799999, "quote_volume": 30748.5848412, "trades": 404, "taker_buy_base": 7811335.1, "taker_buy_quote": 10243.9640718 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.001301, "high": 0.001303, "low": 0.001276, "close": 0.00128, "volume": 16499605.0, "close_time": 1775012399999, "quote_volume": 21247.6445516, "trades": 265, "taker_buy_base": 3314919.1, "taker_buy_quote": 4262.9988072 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.00128, "high": 0.001287, "low": 0.001268, "close": 0.001281, "volume": 8925091.4, "close_time": 1775015999999, "quote_volume": 11400.6063544, "trades": 174, "taker_buy_base": 3518129.1, "taker_buy_quote": 4498.8518386 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001281, "high": 0.001286, "low": 0.001272, "close": 0.001274, "volume": 12511134.1, "close_time": 1775019599999, "quote_volume": 16018.3768377, "trades": 193, "taker_buy_base": 8489783.3, "taker_buy_quote": 10875.0706433 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.001271, "high": 0.00129, "low": 0.001265, "close": 0.001284, "volume": 11936066.8, "close_time": 1775023199999, "quote_volume": 15250.5810494, "trades": 202, "taker_buy_base": 6302761.6, "taker_buy_quote": 8064.4582817 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.001282, "high": 0.001309, "low": 0.001281, "close": 0.001306, "volume": 23620605.8, "close_time": 1775026799999, "quote_volume": 30672.9163912, "trades": 432, "taker_buy_base": 14887552.4, "taker_buy_quote": 19346.016818 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.001306, "high": 0.001315, "low": 0.00129, "close": 0.001291, "volume": 37720438.3, "close_time": 1775030399999, "quote_volume": 49127.4540676, "trades": 597, "taker_buy_base": 16651891.4, "taker_buy_quote": 21694.9497973 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001293, "high": 0.001313, "low": 0.001274, "close": 0.001299, "volume": 46466762.7, "close_time": 1775033999999, "quote_volume": 60214.6949606, "trades": 610, "taker_buy_base": 22105404.9, "taker_buy_quote": 28666.7066214 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.001299, "high": 0.001305, "low": 0.001285, "close": 0.00129, "volume": 23524806.9, "close_time": 1775037599999, "quote_volume": 30473.6426196, "trades": 311, "taker_buy_base": 9969258.3, "taker_buy_quote": 12906.3507229 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.00129, "high": 0.0013, "low": 0.00128, "close": 0.001281, "volume": 24462471.8, "close_time": 1775041199999, "quote_volume": 31483.7044122, "trades": 298, "taker_buy_base": 8067126.8, "taker_buy_quote": 10381.7283118 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.001281, "high": 0.001281, "low": 0.001264, "close": 0.001264, "volume": 22489352.1, "close_time": 1775044799999, "quote_volume": 28581.8689953, "trades": 261, "taker_buy_base": 8688353.1, "taker_buy_quote": 11043.2501804 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001264, "high": 0.001299, "low": 0.001259, "close": 0.001284, "volume": 32401106.7, "close_time": 1775048399999, "quote_volume": 41467.3650161, "trades": 386, "taker_buy_base": 22079510.3, "taker_buy_quote": 28272.1326519 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.001283, "high": 0.001288, "low": 0.001244, "close": 0.001259, "volume": 44224285.4, "close_time": 1775051999999, "quote_volume": 55932.4688869, "trades": 558, "taker_buy_base": 18858829.6, "taker_buy_quote": 23813.967789 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.001255, "high": 0.001362, "low": 0.001247, "close": 0.001305, "volume": 152291843.8, "close_time": 1775055599999, "quote_volume": 200370.9277772, "trades": 2214, "taker_buy_base": 85350246.1, "taker_buy_quote": 112502.691758 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.001308, "high": 0.001335, "low": 0.001271, "close": 0.001274, "volume": 139892956.8, "close_time": 1775059199999, "quote_volume": 181719.595006, "trades": 1367, "taker_buy_base": 66371783.7, "taker_buy_quote": 86326.4076654 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001273, "high": 0.001302, "low": 0.001273, "close": 0.001294, "volume": 49300520.9, "close_time": 1775062799999, "quote_volume": 63503.4342341, "trades": 595, "taker_buy_base": 25827621.4, "taker_buy_quote": 33280.4217254 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.001292, "high": 0.00133, "low": 0.001288, "close": 0.001325, "volume": 41405759.8, "close_time": 1775066399999, "quote_volume": 54132.0915479, "trades": 497, "taker_buy_base": 23161986.7, "taker_buy_quote": 30351.2439583 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.001325, "high": 0.001339, "low": 0.001298, "close": 0.001338, "volume": 48151070.8, "close_time": 1775069999999, "quote_volume": 63565.5057403, "trades": 568, "taker_buy_base": 24725754.7, "taker_buy_quote": 32674.4574114 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.001338, "high": 0.001338, "low": 0.001311, "close": 0.001327, "volume": 58923487.5, "close_time": 1775073599999, "quote_volume": 78088.964066, "trades": 637, "taker_buy_base": 16328766.1, "taker_buy_quote": 21618.1213555 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001327, "high": 0.00139, "low": 0.001325, "close": 0.00137, "volume": 186506594.3, "close_time": 1775077199999, "quote_volume": 254982.6152577, "trades": 2541, "taker_buy_base": 112622959.4, "taker_buy_quote": 154153.3299019 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.001373, "high": 0.001464, "low": 0.001323, "close": 0.001338, "volume": 273353910.5, "close_time": 1775080799999, "quote_volume": 383474.6935938, "trades": 3857, "taker_buy_base": 133361258.4, "taker_buy_quote": 187375.5772269 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.001335, "high": 0.00149, "low": 0.001319, "close": 0.001425, "volume": 237572554.1, "close_time": 1775084399999, "quote_volume": 334284.3549278, "trades": 4601, "taker_buy_base": 117023396.5, "taker_buy_quote": 164418.7379997 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.001429, "high": 0.001456, "low": 0.001374, "close": 0.001384, "volume": 102731446.6, "close_time": 1775087999999, "quote_volume": 144570.0453663, "trades": 1878, "taker_buy_base": 41886959.2, "taker_buy_quote": 58946.2440932 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001387, "high": 0.001401, "low": 0.001355, "close": 0.001379, "volume": 77058265.0, "close_time": 1775091599999, "quote_volume": 106241.4391116, "trades": 1200, "taker_buy_base": 32664293.7, "taker_buy_quote": 45067.6219413 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.001378, "high": 0.001407, "low": 0.001361, "close": 0.001374, "volume": 55914823.1, "close_time": 1775095199999, "quote_volume": 77450.5001142, "trades": 739, "taker_buy_base": 23361323.2, "taker_buy_quote": 32388.5174426 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.001374, "high": 0.001465, "low": 0.001365, "close": 0.001404, "volume": 108310124.4, "close_time": 1775098799999, "quote_volume": 153685.6633335, "trades": 1576, "taker_buy_base": 67040417.7, "taker_buy_quote": 95334.8167 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.001406, "high": 0.001447, "low": 0.001361, "close": 0.001385, "volume": 83980972.7, "close_time": 1775102399999, "quote_volume": 117087.5980238, "trades": 1296, "taker_buy_base": 36891537.2, "taker_buy_quote": 51521.6829636 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001383, "high": 0.001385, "low": 0.001339, "close": 0.001351, "volume": 80369937.6, "close_time": 1775105999999, "quote_volume": 109427.0708789, "trades": 906, "taker_buy_base": 25025279.5, "taker_buy_quote": 34150.9871511 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.001353, "high": 0.001369, "low": 0.001324, "close": 0.001353, "volume": 87716297.1, "close_time": 1775109599999, "quote_volume": 117988.1870039, "trades": 1605, "taker_buy_base": 43009891.2, "taker_buy_quote": 57974.4984517 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.001352, "high": 0.001391, "low": 0.001352, "close": 0.001371, "volume": 63445423.3, "close_time": 1775113199999, "quote_volume": 87191.3994737, "trades": 877, "taker_buy_base": 39325570.5, "taker_buy_quote": 54028.822217 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.001372, "high": 0.001396, "low": 0.001369, "close": 0.001392, "volume": 49384495.4, "close_time": 1775116799999, "quote_volume": 68210.0519297, "trades": 801, "taker_buy_base": 23338256.3, "taker_buy_quote": 32262.6798938 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001391, "high": 0.001433, "low": 0.00137, "close": 0.00137, "volume": 123158553.1, "close_time": 1775120399999, "quote_volume": 172015.0983695, "trades": 1711, "taker_buy_base": 70971777.4, "taker_buy_quote": 99417.9666648 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00137, "high": 0.001373, "low": 0.001339, "close": 0.001351, "volume": 96038312.9, "close_time": 1775123999999, "quote_volume": 130376.3830976, "trades": 1302, "taker_buy_base": 48424039.4, "taker_buy_quote": 65775.1545468 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.001352, "high": 0.001367, "low": 0.001345, "close": 0.001362, "volume": 35324313.3, "close_time": 1775127599999, "quote_volume": 47925.7485455, "trades": 486, "taker_buy_base": 17978580.3, "taker_buy_quote": 24395.3886187 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.001365, "high": 0.001371, "low": 0.001341, "close": 0.001341, "volume": 50187155.8, "close_time": 1775131199999, "quote_volume": 68053.7710247, "trades": 575, "taker_buy_base": 21539290.9, "taker_buy_quote": 29267.6302679 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001341, "high": 0.001365, "low": 0.001337, "close": 0.001359, "volume": 30218304.5, "close_time": 1775134799999, "quote_volume": 40747.6123114, "trades": 525, "taker_buy_base": 15158756.3, "taker_buy_quote": 20467.1478998 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.001359, "high": 0.001359, "low": 0.001335, "close": 0.00135, "volume": 21728635.7, "close_time": 1775138399999, "quote_volume": 29286.1358314, "trades": 331, "taker_buy_base": 11374912.9, "taker_buy_quote": 15333.2888548 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.001349, "high": 0.001364, "low": 0.001346, "close": 0.001359, "volume": 49376071.7, "close_time": 1775141999999, "quote_volume": 66873.4744339, "trades": 939, "taker_buy_base": 38481802.7, "taker_buy_quote": 52116.1188123 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.001355, "high": 0.00136, "low": 0.001314, "close": 0.001322, "volume": 34400381.9, "close_time": 1775145599999, "quote_volume": 45810.0876639, "trades": 530, "taker_buy_base": 12420658.1, "taker_buy_quote": 16499.8149367 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001322, "high": 0.001324, "low": 0.001301, "close": 0.001307, "volume": 39527208.0, "close_time": 1775149199999, "quote_volume": 51824.1481964, "trades": 544, "taker_buy_base": 16019640.3, "taker_buy_quote": 21022.4504488 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.001307, "high": 0.001307, "low": 0.001294, "close": 0.0013, "volume": 18590043.1, "close_time": 1775152799999, "quote_volume": 24158.3684412, "trades": 250, "taker_buy_base": 6470938.4, "taker_buy_quote": 8405.7993087 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.001302, "high": 0.001306, "low": 0.001294, "close": 0.001301, "volume": 9824040.8, "close_time": 1775156399999, "quote_volume": 12770.6056627, "trades": 154, "taker_buy_base": 4761801.6, "taker_buy_quote": 6195.1368172 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.001301, "high": 0.001309, "low": 0.001301, "close": 0.001302, "volume": 14931983.4, "close_time": 1775159999999, "quote_volume": 19480.1000411, "trades": 209, "taker_buy_base": 9971788.5, "taker_buy_quote": 13012.2290536 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0013, "high": 0.001309, "low": 0.001297, "close": 0.001301, "volume": 4635371.5, "close_time": 1775163599999, "quote_volume": 6040.7280031, "trades": 136, "taker_buy_base": 1256599.9, "taker_buy_quote": 1638.243079 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.001299, "high": 0.001319, "low": 0.001299, "close": 0.001315, "volume": 20208944.8, "close_time": 1775167199999, "quote_volume": 26509.5053266, "trades": 225, "taker_buy_base": 10154613.6, "taker_buy_quote": 13297.3337373 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.001315, "high": 0.001325, "low": 0.001311, "close": 0.001314, "volume": 11996263.2, "close_time": 1775170799999, "quote_volume": 15828.2968929, "trades": 181, "taker_buy_base": 6513302.3, "taker_buy_quote": 8593.7094923 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.001312, "high": 0.001317, "low": 0.001308, "close": 0.001308, "volume": 5482724.2, "close_time": 1775174399999, "quote_volume": 7186.5782922, "trades": 98, "taker_buy_base": 3524742.9, "taker_buy_quote": 4621.5379723 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00131, "high": 0.001325, "low": 0.001305, "close": 0.001314, "volume": 11221862.3, "close_time": 1775177999999, "quote_volume": 14739.4041299, "trades": 127, "taker_buy_base": 3883578.2, "taker_buy_quote": 5109.9275797 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.001314, "high": 0.001319, "low": 0.001305, "close": 0.001307, "volume": 10902098.9, "close_time": 1775181599999, "quote_volume": 14281.9151607, "trades": 138, "taker_buy_base": 5744554.3, "taker_buy_quote": 7525.0970882 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.001305, "high": 0.001305, "low": 0.001288, "close": 0.001294, "volume": 23488647.3, "close_time": 1775185199999, "quote_volume": 30450.8289336, "trades": 309, "taker_buy_base": 9355596.8, "taker_buy_quote": 12098.8406786 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.001297, "high": 0.001299, "low": 0.001283, "close": 0.001283, "volume": 8621947.2, "close_time": 1775188799999, "quote_volume": 11126.9634759, "trades": 121, "taker_buy_base": 4395919.4, "taker_buy_quote": 5678.4367004 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001284, "high": 0.001288, "low": 0.00126, "close": 0.00127, "volume": 44048465.4, "close_time": 1775192399999, "quote_volume": 56098.9260614, "trades": 666, "taker_buy_base": 15807438.5, "taker_buy_quote": 20145.3349095 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.001269, "high": 0.001273, "low": 0.001257, "close": 0.001258, "volume": 14465073.3, "close_time": 1775195999999, "quote_volume": 18313.8420898, "trades": 193, "taker_buy_base": 8004517.5, "taker_buy_quote": 10143.3279101 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.001256, "high": 0.001259, "low": 0.001251, "close": 0.001253, "volume": 3971403.9, "close_time": 1775199599999, "quote_volume": 4980.9332273, "trades": 86, "taker_buy_base": 2380322.5, "taker_buy_quote": 2986.2868161 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.001253, "high": 0.001253, "low": 0.001241, "close": 0.001244, "volume": 19423553.4, "close_time": 1775203199999, "quote_volume": 24226.0949082, "trades": 279, "taker_buy_base": 8031236.1, "taker_buy_quote": 10007.5830712 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001243, "high": 0.001245, "low": 0.001212, "close": 0.001221, "volume": 56318091.1, "close_time": 1775206799999, "quote_volume": 68906.616884, "trades": 598, "taker_buy_base": 23805343.1, "taker_buy_quote": 29114.5522046 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.001221, "high": 0.001229, "low": 0.001217, "close": 0.001222, "volume": 16515235.6, "close_time": 1775210399999, "quote_volume": 20192.1176408, "trades": 361, "taker_buy_base": 8736352.3, "taker_buy_quote": 10684.8734613 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.001224, "high": 0.001225, "low": 0.00121, "close": 0.001222, "volume": 15179482.3, "close_time": 1775213999999, "quote_volume": 18485.1909948, "trades": 247, "taker_buy_base": 6004636.2, "taker_buy_quote": 7313.517347 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.001223, "high": 0.001223, "low": 0.001195, "close": 0.001201, "volume": 42917541.7, "close_time": 1775217599999, "quote_volume": 51741.7443103, "trades": 497, "taker_buy_base": 20061493.7, "taker_buy_quote": 24172.2710909 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001201, "high": 0.001201, "low": 0.001178, "close": 0.001182, "volume": 46313827.4, "close_time": 1775221199999, "quote_volume": 55116.4915154, "trades": 632, "taker_buy_base": 17313347.7, "taker_buy_quote": 20586.7860333 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.001183, "high": 0.001201, "low": 0.001173, "close": 0.001184, "volume": 41297683.2, "close_time": 1775224799999, "quote_volume": 49018.5149739, "trades": 563, "taker_buy_base": 24493175.6, "taker_buy_quote": 29071.2528073 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.001184, "high": 0.001231, "low": 0.001173, "close": 0.001202, "volume": 101816806.3, "close_time": 1775228399999, "quote_volume": 122447.5668191, "trades": 1152, "taker_buy_base": 55325271.4, "taker_buy_quote": 66497.5152454 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.001202, "high": 0.001247, "low": 0.001201, "close": 0.001217, "volume": 145455429.4, "close_time": 1775231999999, "quote_volume": 177743.5381784, "trades": 1739, "taker_buy_base": 86849573.0, "taker_buy_quote": 106236.986009 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001219, "high": 0.001278, "low": 0.001211, "close": 0.00123, "volume": 62110697.3, "close_time": 1775235599999, "quote_volume": 77174.3523069, "trades": 841, "taker_buy_base": 35282344.7, "taker_buy_quote": 43902.9132984 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.001231, "high": 0.001232, "low": 0.001194, "close": 0.001201, "volume": 38220122.3, "close_time": 1775239199999, "quote_volume": 46155.704353, "trades": 361, "taker_buy_base": 10840075.1, "taker_buy_quote": 13080.9368491 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0012, "high": 0.001211, "low": 0.001194, "close": 0.001204, "volume": 17071825.8, "close_time": 1775242799999, "quote_volume": 20568.9456527, "trades": 171, "taker_buy_base": 10551696.7, "taker_buy_quote": 12723.4326966 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.001204, "high": 0.001227, "low": 0.001196, "close": 0.001203, "volume": 30841155.4, "close_time": 1775246399999, "quote_volume": 37362.0328301, "trades": 378, "taker_buy_base": 16589884.0, "taker_buy_quote": 20115.1299807 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001201, "high": 0.001208, "low": 0.001189, "close": 0.001195, "volume": 17407465.0, "close_time": 1775249999999, "quote_volume": 20878.2630128, "trades": 270, "taker_buy_base": 8429790.9, "taker_buy_quote": 10125.3613589 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.001194, "high": 0.001194, "low": 0.001175, "close": 0.00118, "volume": 24544552.5, "close_time": 1775253599999, "quote_volume": 29086.0892055, "trades": 231, "taker_buy_base": 8985308.1, "taker_buy_quote": 10653.3806098 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00118, "high": 0.00119, "low": 0.001167, "close": 0.00117, "volume": 27670327.3, "close_time": 1775257199999, "quote_volume": 32647.0233219, "trades": 276, "taker_buy_base": 12340137.8, "taker_buy_quote": 14596.456786 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.001168, "high": 0.001184, "low": 0.001168, "close": 0.001183, "volume": 7284616.2, "close_time": 1775260799999, "quote_volume": 8588.4650148, "trades": 107, "taker_buy_base": 4650080.0, "taker_buy_quote": 5479.4662119 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001183, "high": 0.001193, "low": 0.001173, "close": 0.001187, "volume": 21156948.2, "close_time": 1775264399999, "quote_volume": 25055.5152181, "trades": 259, "taker_buy_base": 10881060.7, "taker_buy_quote": 12896.2937635 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.001187, "high": 0.001194, "low": 0.00118, "close": 0.00118, "volume": 14841726.0, "close_time": 1775267999999, "quote_volume": 17640.1309758, "trades": 150, "taker_buy_base": 7007836.4, "taker_buy_quote": 8330.469822 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.001182, "high": 0.00123, "low": 0.001177, "close": 0.001188, "volume": 67829044.4, "close_time": 1775271599999, "quote_volume": 81306.9446086, "trades": 823, "taker_buy_base": 37200879.2, "taker_buy_quote": 44641.744864 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.001187, "high": 0.001202, "low": 0.001186, "close": 0.001201, "volume": 16203267.1, "close_time": 1775275199999, "quote_volume": 19347.0309172, "trades": 208, "taker_buy_base": 7904102.9, "taker_buy_quote": 9445.2592125 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0012, "high": 0.001214, "low": 0.001199, "close": 0.001207, "volume": 19185920.9, "close_time": 1775278799999, "quote_volume": 23130.9668837, "trades": 253, "taker_buy_base": 9015781.2, "taker_buy_quote": 10886.3505701 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.001209, "high": 0.001218, "low": 0.001202, "close": 0.001218, "volume": 11190289.7, "close_time": 1775282399999, "quote_volume": 13522.8647446, "trades": 137, "taker_buy_base": 4606716.1, "taker_buy_quote": 5572.3293181 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.001218, "high": 0.001218, "low": 0.001199, "close": 0.001199, "volume": 10104803.0, "close_time": 1775285999999, "quote_volume": 12176.9130831, "trades": 217, "taker_buy_base": 3861856.6, "taker_buy_quote": 4657.7662761 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.001199, "high": 0.001204, "low": 0.001188, "close": 0.001193, "volume": 9578031.6, "close_time": 1775289599999, "quote_volume": 11433.4498777, "trades": 189, "taker_buy_base": 4350566.9, "taker_buy_quote": 5198.1528519 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001193, "high": 0.001219, "low": 0.001193, "close": 0.001207, "volume": 17002341.7, "close_time": 1775293199999, "quote_volume": 20527.7656319, "trades": 292, "taker_buy_base": 7674924.6, "taker_buy_quote": 9251.0130351 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.001208, "high": 0.001219, "low": 0.001208, "close": 0.001211, "volume": 13823575.6, "close_time": 1775296799999, "quote_volume": 16778.7935177, "trades": 191, "taker_buy_base": 7810126.7, "taker_buy_quote": 9483.7334215 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.001212, "high": 0.001218, "low": 0.001206, "close": 0.001214, "volume": 11134988.4, "close_time": 1775300399999, "quote_volume": 13494.1148711, "trades": 182, "taker_buy_base": 5175426.0, "taker_buy_quote": 6275.1899005 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.001214, "high": 0.001228, "low": 0.00121, "close": 0.001228, "volume": 21852050.2, "close_time": 1775303999999, "quote_volume": 26622.1852452, "trades": 452, "taker_buy_base": 15095668.6, "taker_buy_quote": 18404.4762058 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001228, "high": 0.001255, "low": 0.001216, "close": 0.001223, "volume": 65726574.7, "close_time": 1775307599999, "quote_volume": 81185.3547429, "trades": 810, "taker_buy_base": 31343726.2, "taker_buy_quote": 38729.7290283 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00122, "high": 0.001227, "low": 0.001212, "close": 0.001217, "volume": 13837922.5, "close_time": 1775311199999, "quote_volume": 16882.6452267, "trades": 205, "taker_buy_base": 7663175.9, "taker_buy_quote": 9346.8169202 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.001219, "high": 0.001243, "low": 0.001207, "close": 0.001222, "volume": 58009612.6, "close_time": 1775314799999, "quote_volume": 71175.3159578, "trades": 616, "taker_buy_base": 30473589.2, "taker_buy_quote": 37444.1752021 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.001225, "high": 0.001297, "low": 0.001225, "close": 0.00127, "volume": 308108727.7, "close_time": 1775318399999, "quote_volume": 388989.5853563, "trades": 4470, "taker_buy_base": 170868293.6, "taker_buy_quote": 215827.3547655 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001267, "high": 0.001292, "low": 0.001238, "close": 0.001247, "volume": 94427237.0, "close_time": 1775321999999, "quote_volume": 118895.0638552, "trades": 1237, "taker_buy_base": 46760027.5, "taker_buy_quote": 58953.1813873 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.001247, "high": 0.001248, "low": 0.001226, "close": 0.001233, "volume": 44186141.3, "close_time": 1775325599999, "quote_volume": 54650.2007069, "trades": 592, "taker_buy_base": 20727425.6, "taker_buy_quote": 25633.9984775 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.001236, "high": 0.001239, "low": 0.001225, "close": 0.001239, "volume": 12983156.7, "close_time": 1775329199999, "quote_volume": 15991.9690978, "trades": 232, "taker_buy_base": 7211771.6, "taker_buy_quote": 8895.600911 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.001239, "high": 0.001239, "low": 0.001218, "close": 0.001239, "volume": 31261963.9, "close_time": 1775332799999, "quote_volume": 38364.0533893, "trades": 365, "taker_buy_base": 13748609.0, "taker_buy_quote": 16907.0792049 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001238, "high": 0.001238, "low": 0.001225, "close": 0.00123, "volume": 11932344.9, "close_time": 1775336399999, "quote_volume": 14663.9348483, "trades": 216, "taker_buy_base": 4832416.8, "taker_buy_quote": 5936.1458667 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.001231, "high": 0.00133, "low": 0.001231, "close": 0.001298, "volume": 317343254.4, "close_time": 1775339999999, "quote_volume": 410786.8073652, "trades": 4104, "taker_buy_base": 191691928.3, "taker_buy_quote": 248469.3590731 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.001301, "high": 0.00143, "low": 0.001267, "close": 0.001424, "volume": 407189903.2, "close_time": 1775343599999, "quote_volume": 551979.1754759, "trades": 7275, "taker_buy_base": 201510332.8, "taker_buy_quote": 273524.7234893 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00142, "high": 0.001621, "low": 0.001406, "close": 0.00144, "volume": 1282676865.6, "close_time": 1775347199999, "quote_volume": 1951841.0245251, "trades": 20084, "taker_buy_base": 648391293.7, "taker_buy_quote": 988326.9758522 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001443, "high": 0.001553, "low": 0.001406, "close": 0.001421, "volume": 495275973.6, "close_time": 1775350799999, "quote_volume": 721165.6906196, "trades": 7107, "taker_buy_base": 234640288.0, "taker_buy_quote": 342685.8452453 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.001421, "high": 0.001427, "low": 0.001389, "close": 0.001403, "volume": 210012610.9, "close_time": 1775354399999, "quote_volume": 295407.808875, "trades": 2839, "taker_buy_base": 99151528.4, "taker_buy_quote": 139556.5971421 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.001402, "high": 0.001435, "low": 0.001361, "close": 0.001381, "volume": 145309600.0, "close_time": 1775357999999, "quote_volume": 202701.797836, "trades": 2172, "taker_buy_base": 63937540.6, "taker_buy_quote": 89391.2585889 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.001378, "high": 0.001397, "low": 0.001348, "close": 0.001353, "volume": 91103376.2, "close_time": 1775361599999, "quote_volume": 124796.0012719, "trades": 1430, "taker_buy_base": 34090671.8, "taker_buy_quote": 46814.2818271 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001353, "high": 0.0014, "low": 0.001341, "close": 0.001372, "volume": 191418502.1, "close_time": 1775365199999, "quote_volume": 261535.2246222, "trades": 2590, "taker_buy_base": 113325432.0, "taker_buy_quote": 154905.0070187 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.001375, "high": 0.001462, "low": 0.00136, "close": 0.001398, "volume": 348102165.4, "close_time": 1775368799999, "quote_volume": 492167.9974276, "trades": 5478, "taker_buy_base": 193839326.3, "taker_buy_quote": 274383.0100215 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.001398, "high": 0.001449, "low": 0.001363, "close": 0.001442, "volume": 274829231.8, "close_time": 1775372399999, "quote_volume": 385701.2852874, "trades": 3409, "taker_buy_base": 130092534.3, "taker_buy_quote": 183126.4253813 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.001444, "high": 0.001555, "low": 0.001377, "close": 0.0014, "volume": 468873031.5, "close_time": 1775375999999, "quote_volume": 678397.2373877, "trades": 7396, "taker_buy_base": 223074342.6, "taker_buy_quote": 322551.0410298 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001399, "high": 0.001434, "low": 0.001385, "close": 0.00142, "volume": 176021070.1, "close_time": 1775379599999, "quote_volume": 248547.7949713, "trades": 2143, "taker_buy_base": 81231785.7, "taker_buy_quote": 114886.7440911 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.001421, "high": 0.001422, "low": 0.001359, "close": 0.00136, "volume": 191953768.9, "close_time": 1775383199999, "quote_volume": 266871.1412104, "trades": 2253, "taker_buy_base": 77975709.9, "taker_buy_quote": 108426.1943205 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.001362, "high": 0.001383, "low": 0.00134, "close": 0.001367, "volume": 152680383.8, "close_time": 1775386799999, "quote_volume": 207116.5416882, "trades": 2127, "taker_buy_base": 83642928.0, "taker_buy_quote": 113537.9693433 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00137, "high": 0.001379, "low": 0.001347, "close": 0.001357, "volume": 47967593.5, "close_time": 1775390399999, "quote_volume": 65348.6379258, "trades": 1059, "taker_buy_base": 22104789.1, "taker_buy_quote": 30122.1371488 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00136, "high": 0.001362, "low": 0.001286, "close": 0.001312, "volume": 252392063.4, "close_time": 1775393999999, "quote_volume": 332588.7969447, "trades": 3487, "taker_buy_base": 139827702.3, "taker_buy_quote": 184119.7722161 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.001312, "high": 0.001318, "low": 0.001288, "close": 0.001308, "volume": 61981428.2, "close_time": 1775397599999, "quote_volume": 80507.9677383, "trades": 884, "taker_buy_base": 28677334.6, "taker_buy_quote": 37252.1889093 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.001308, "high": 0.001325, "low": 0.001297, "close": 0.001304, "volume": 67619842.3, "close_time": 1775401199999, "quote_volume": 88729.8493868, "trades": 821, "taker_buy_base": 39355078.5, "taker_buy_quote": 51724.7913482 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.001302, "high": 0.00134, "low": 0.001276, "close": 0.001276, "volume": 127642704.9, "close_time": 1775404799999, "quote_volume": 166598.5073006, "trades": 1440, "taker_buy_base": 71180069.2, "taker_buy_quote": 93101.6634307 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.001276, "high": 0.001278, "low": 0.001265, "close": 0.001267, "volume": 31795763.5, "close_time": 1775408399999, "quote_volume": 40442.9927801, "trades": 421, "taker_buy_base": 10135107.8, "taker_buy_quote": 12885.9217405 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00127, "high": 0.001287, "low": 0.001258, "close": 0.001262, "volume": 39297100.0, "close_time": 1775411999999, "quote_volume": 49961.2658467, "trades": 557, "taker_buy_base": 19636520.6, "taker_buy_quote": 25037.589734 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.001262, "high": 0.001284, "low": 0.001259, "close": 0.001282, "volume": 102517476.2, "close_time": 1775415599999, "quote_volume": 130477.5028098, "trades": 887, "taker_buy_base": 45488121.8, "taker_buy_quote": 57873.4890491 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.001281, "high": 0.00129, "low": 0.001267, "close": 0.001273, "volume": 38262172.7, "close_time": 1775419199999, "quote_volume": 48922.772884, "trades": 449, "taker_buy_base": 23071325.7, "taker_buy_quote": 29533.8630644 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001273, "high": 0.001293, "low": 0.001268, "close": 0.00128, "volume": 29218206.9, "close_time": 1775422799999, "quote_volume": 37429.3851686, "trades": 382, "taker_buy_base": 13017945.1, "taker_buy_quote": 16691.4041995 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.001281, "high": 0.001284, "low": 0.001264, "close": 0.001266, "volume": 16842069.9, "close_time": 1775426399999, "quote_volume": 21421.7033712, "trades": 230, "taker_buy_base": 6263418.1, "taker_buy_quote": 7970.2581332 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.001265, "high": 0.001279, "low": 0.001257, "close": 0.001273, "volume": 29111238.3, "close_time": 1775429999999, "quote_volume": 36799.1878776, "trades": 372, "taker_buy_base": 17101032.4, "taker_buy_quote": 21625.0887066 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.001273, "high": 0.001285, "low": 0.00127, "close": 0.001278, "volume": 30145706.1, "close_time": 1775433599999, "quote_volume": 38535.7367509, "trades": 367, "taker_buy_base": 19047701.4, "taker_buy_quote": 24359.68334 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001278, "high": 0.001278, "low": 0.001265, "close": 0.001265, "volume": 22899237.0, "close_time": 1775437199999, "quote_volume": 29066.6191835, "trades": 287, "taker_buy_base": 7157694.5, "taker_buy_quote": 9097.2229698 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.001265, "high": 0.001265, "low": 0.001252, "close": 0.001252, "volume": 8594374.2, "close_time": 1775440799999, "quote_volume": 10817.0275844, "trades": 147, "taker_buy_base": 2767473.3, "taker_buy_quote": 3487.3981461 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.001253, "high": 0.001259, "low": 0.001246, "close": 0.001254, "volume": 15344796.0, "close_time": 1775444399999, "quote_volume": 19227.3085911, "trades": 243, "taker_buy_base": 7444622.2, "taker_buy_quote": 9341.2436479 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.001254, "high": 0.001264, "low": 0.001254, "close": 0.001258, "volume": 16292695.0, "close_time": 1775447999999, "quote_volume": 20493.6743987, "trades": 222, "taker_buy_base": 12053585.1, "taker_buy_quote": 15164.0645219 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00126, "high": 0.001262, "low": 0.00124, "close": 0.00124, "volume": 38939179.3, "close_time": 1775451599999, "quote_volume": 48685.3765378, "trades": 413, "taker_buy_base": 14153347.3, "taker_buy_quote": 17690.1810641 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.001239, "high": 0.001239, "low": 0.001225, "close": 0.001231, "volume": 37748796.7, "close_time": 1775455199999, "quote_volume": 46454.2510604, "trades": 364, "taker_buy_base": 18917368.7, "taker_buy_quote": 23256.7866064 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.001231, "high": 0.001236, "low": 0.001218, "close": 0.001219, "volume": 18007249.2, "close_time": 1775458799999, "quote_volume": 22061.5592159, "trades": 317, "taker_buy_base": 5883397.9, "taker_buy_quote": 7217.2555561 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00122, "high": 0.001224, "low": 0.001211, "close": 0.00122, "volume": 33465370.9, "close_time": 1775462399999, "quote_volume": 40735.8824075, "trades": 333, "taker_buy_base": 12163753.7, "taker_buy_quote": 14792.3082644 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.001218, "high": 0.001227, "low": 0.001204, "close": 0.001218, "volume": 47102836.4, "close_time": 1775465999999, "quote_volume": 57134.3787092, "trades": 439, "taker_buy_base": 17287140.8, "taker_buy_quote": 20984.7384111 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.001218, "high": 0.001245, "low": 0.001214, "close": 0.001233, "volume": 58357378.6, "close_time": 1775469599999, "quote_volume": 71672.4949289, "trades": 749, "taker_buy_base": 24555123.9, "taker_buy_quote": 30186.2823301 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.001234, "high": 0.001241, "low": 0.001223, "close": 0.001225, "volume": 53448471.8, "close_time": 1775473199999, "quote_volume": 65761.8493726, "trades": 687, "taker_buy_base": 16767300.2, "taker_buy_quote": 20631.3533416 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.001224, "high": 0.00124, "low": 0.001221, "close": 0.001236, "volume": 27460513.3, "close_time": 1775476799999, "quote_volume": 33878.7081623, "trades": 319, "taker_buy_base": 16511726.6, "taker_buy_quote": 20360.5754246 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001235, "high": 0.001239, "low": 0.001223, "close": 0.001223, "volume": 17124776.9, "close_time": 1775480399999, "quote_volume": 21100.1049448, "trades": 249, "taker_buy_base": 6459594.4, "taker_buy_quote": 7972.6880772 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.001225, "high": 0.001235, "low": 0.001215, "close": 0.00123, "volume": 33449950.2, "close_time": 1775483999999, "quote_volume": 40891.5496635, "trades": 440, "taker_buy_base": 20458675.4, "taker_buy_quote": 25031.3911829 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00123, "high": 0.00123, "low": 0.001216, "close": 0.001222, "volume": 10650502.2, "close_time": 1775487599999, "quote_volume": 13019.8216586, "trades": 177, "taker_buy_base": 5012932.5, "taker_buy_quote": 6129.3382917 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00122, "high": 0.00122, "low": 0.001206, "close": 0.001209, "volume": 23658000.6, "close_time": 1775491199999, "quote_volume": 28687.0662236, "trades": 307, "taker_buy_base": 8945647.1, "taker_buy_quote": 10844.5212508 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.001207, "high": 0.001207, "low": 0.001192, "close": 0.001203, "volume": 22803766.6, "close_time": 1775494799999, "quote_volume": 27347.1883923, "trades": 340, "taker_buy_base": 8561423.7, "taker_buy_quote": 10266.2947359 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.001203, "high": 0.001217, "low": 0.001196, "close": 0.001217, "volume": 13337275.5, "close_time": 1775498399999, "quote_volume": 16099.917906, "trades": 189, "taker_buy_base": 7993839.1, "taker_buy_quote": 9646.3160491 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.001216, "high": 0.00122, "low": 0.001205, "close": 0.001206, "volume": 18099668.8, "close_time": 1775501999999, "quote_volume": 21948.4084617, "trades": 229, "taker_buy_base": 7997309.0, "taker_buy_quote": 9711.6732208 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.001206, "high": 0.001207, "low": 0.001195, "close": 0.001207, "volume": 17332797.4, "close_time": 1775505599999, "quote_volume": 20827.2298475, "trades": 216, "taker_buy_base": 7740202.8, "taker_buy_quote": 9291.99978 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001207, "high": 0.001207, "low": 0.00119, "close": 0.001192, "volume": 13380624.0, "close_time": 1775509199999, "quote_volume": 16033.4750759, "trades": 245, "taker_buy_base": 2410724.8, "taker_buy_quote": 2880.5395161 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.001192, "high": 0.001213, "low": 0.001192, "close": 0.001212, "volume": 12704965.0, "close_time": 1775512799999, "quote_volume": 15287.3265974, "trades": 216, "taker_buy_base": 8674453.0, "taker_buy_quote": 10443.2325149 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.001209, "high": 0.00121, "low": 0.001188, "close": 0.001188, "volume": 17302845.2, "close_time": 1775516399999, "quote_volume": 20754.2429279, "trades": 198, "taker_buy_base": 5663012.0, "taker_buy_quote": 6799.5786298 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.001187, "high": 0.001224, "low": 0.001183, "close": 0.001223, "volume": 27182693.5, "close_time": 1775519999999, "quote_volume": 32803.8705509, "trades": 420, "taker_buy_base": 16338240.6, "taker_buy_quote": 19720.785824 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00122, "high": 0.001223, "low": 0.00119, "close": 0.001193, "volume": 24429892.9, "close_time": 1775523599999, "quote_volume": 29441.9080875, "trades": 317, "taker_buy_base": 9199432.8, "taker_buy_quote": 11081.5516421 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.001196, "high": 0.001222, "low": 0.001192, "close": 0.001214, "volume": 29302510.8, "close_time": 1775527199999, "quote_volume": 35407.6258235, "trades": 370, "taker_buy_base": 20644057.9, "taker_buy_quote": 24931.1445917 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.001212, "high": 0.001225, "low": 0.001212, "close": 0.001219, "volume": 5210098.1, "close_time": 1775530799999, "quote_volume": 6348.3050388, "trades": 83, "taker_buy_base": 2256429.5, "taker_buy_quote": 2747.915383 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00122, "high": 0.001232, "low": 0.001219, "close": 0.001228, "volume": 13796907.2, "close_time": 1775534399999, "quote_volume": 16903.9508588, "trades": 204, "taker_buy_base": 8253460.8, "taker_buy_quote": 10109.1107938 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001229, "high": 0.001256, "low": 0.00122, "close": 0.001247, "volume": 29591241.7, "close_time": 1775537999999, "quote_volume": 36508.9234569, "trades": 528, "taker_buy_base": 15374841.7, "taker_buy_quote": 18971.8833759 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.001245, "high": 0.001259, "low": 0.001218, "close": 0.001218, "volume": 64874661.0, "close_time": 1775541599999, "quote_volume": 80079.4687024, "trades": 941, "taker_buy_base": 28354685.6, "taker_buy_quote": 34909.7510685 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.001219, "high": 0.001221, "low": 0.001202, "close": 0.001202, "volume": 24709079.9, "close_time": 1775545199999, "quote_volume": 29897.7462938, "trades": 404, "taker_buy_base": 10706440.4, "taker_buy_quote": 12957.1967426 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.001203, "high": 0.001218, "low": 0.001202, "close": 0.00121, "volume": 16126366.0, "close_time": 1775548799999, "quote_volume": 19504.0413401, "trades": 216, "taker_buy_base": 9211319.0, "taker_buy_quote": 11142.3801582 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001209, "high": 0.001243, "low": 0.001209, "close": 0.001221, "volume": 42355728.6, "close_time": 1775552399999, "quote_volume": 52165.5027871, "trades": 613, "taker_buy_base": 26465484.3, "taker_buy_quote": 32606.1313063 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.001221, "high": 0.001231, "low": 0.001212, "close": 0.001225, "volume": 21558422.7, "close_time": 1775555999999, "quote_volume": 26264.7603828, "trades": 284, "taker_buy_base": 9707384.2, "taker_buy_quote": 11835.4517041 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.001225, "high": 0.00124, "low": 0.001207, "close": 0.00121, "volume": 40171686.0, "close_time": 1775559599999, "quote_volume": 49195.5995155, "trades": 548, "taker_buy_base": 21067674.3, "taker_buy_quote": 25836.8175306 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.001211, "high": 0.001215, "low": 0.001207, "close": 0.001212, "volume": 14909945.2, "close_time": 1775563199999, "quote_volume": 18053.1085585, "trades": 279, "taker_buy_base": 7872192.7, "taker_buy_quote": 9534.3033307 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001215, "high": 0.001222, "low": 0.001207, "close": 0.001221, "volume": 10916491.8, "close_time": 1775566799999, "quote_volume": 13243.4394489, "trades": 174, "taker_buy_base": 5065839.9, "taker_buy_quote": 6147.6981044 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.001222, "high": 0.001461, "low": 0.001213, "close": 0.00122, "volume": 1214412769.4, "close_time": 1775570399999, "quote_volume": 1615771.1683769, "trades": 26248, "taker_buy_base": 608077028.1, "taker_buy_quote": 811026.0692878 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.001217, "high": 0.001224, "low": 0.001179, "close": 0.001212, "volume": 208937964.9, "close_time": 1775573999999, "quote_volume": 250843.743456, "trades": 2045, "taker_buy_base": 82997714.8, "taker_buy_quote": 99887.1387512 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.001213, "high": 0.001245, "low": 0.001193, "close": 0.001233, "volume": 109761808.0, "close_time": 1775577599999, "quote_volume": 132808.0582903, "trades": 1178, "taker_buy_base": 53704799.8, "taker_buy_quote": 65053.5913761 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001227, "high": 0.001227, "low": 0.0012, "close": 0.001211, "volume": 76893358.3, "close_time": 1775581199999, "quote_volume": 93055.1288494, "trades": 738, "taker_buy_base": 36874019.6, "taker_buy_quote": 44675.123811 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.001211, "high": 0.00122, "low": 0.001203, "close": 0.001218, "volume": 59078901.6, "close_time": 1775584799999, "quote_volume": 71457.886752, "trades": 743, "taker_buy_base": 38875485.0, "taker_buy_quote": 47051.7150041 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.001217, "high": 0.001344, "low": 0.001215, "close": 0.001253, "volume": 372165376.8, "close_time": 1775588399999, "quote_volume": 479921.3132818, "trades": 6786, "taker_buy_base": 170155598.2, "taker_buy_quote": 219187.4384922 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.001256, "high": 0.001256, "low": 0.00121, "close": 0.001223, "volume": 165421348.7, "close_time": 1775591999999, "quote_volume": 203966.162419, "trades": 1712, "taker_buy_base": 73194217.5, "taker_buy_quote": 90192.7558288 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001222, "high": 0.001241, "low": 0.001214, "close": 0.001229, "volume": 52081120.9, "close_time": 1775595599999, "quote_volume": 63855.221211, "trades": 710, "taker_buy_base": 30470024.6, "taker_buy_quote": 37391.5250396 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.001229, "high": 0.001241, "low": 0.001225, "close": 0.001232, "volume": 37763706.2, "close_time": 1775599199999, "quote_volume": 46507.2537378, "trades": 472, "taker_buy_base": 21845886.5, "taker_buy_quote": 26897.1550201 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.001234, "high": 0.001253, "low": 0.001229, "close": 0.001253, "volume": 33038387.6, "close_time": 1775602799999, "quote_volume": 40985.6316794, "trades": 384, "taker_buy_base": 18426613.3, "taker_buy_quote": 22871.6609541 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.001252, "high": 0.001256, "low": 0.001241, "close": 0.001253, "volume": 36103508.7, "close_time": 1775606399999, "quote_volume": 45126.405521, "trades": 525, "taker_buy_base": 16266015.7, "taker_buy_quote": 20326.4451821 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001253, "high": 0.001258, "low": 0.00124, "close": 0.001241, "volume": 61490412.8, "close_time": 1775609999999, "quote_volume": 76871.4902169, "trades": 617, "taker_buy_base": 18482157.9, "taker_buy_quote": 23116.4466968 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.001243, "high": 0.001256, "low": 0.001238, "close": 0.001255, "volume": 15715405.8, "close_time": 1775613599999, "quote_volume": 19607.6205177, "trades": 222, "taker_buy_base": 7224539.9, "taker_buy_quote": 9031.3501429 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.001254, "high": 0.001262, "low": 0.001253, "close": 0.001257, "volume": 16225444.1, "close_time": 1775617199999, "quote_volume": 20401.7292335, "trades": 252, "taker_buy_base": 9784325.4, "taker_buy_quote": 12307.4350995 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.001258, "high": 0.00127, "low": 0.001256, "close": 0.001269, "volume": 20515029.2, "close_time": 1775620799999, "quote_volume": 25873.7973424, "trades": 252, "taker_buy_base": 14127640.1, "taker_buy_quote": 17823.0913213 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001268, "high": 0.001286, "low": 0.001257, "close": 0.001264, "volume": 79064871.3, "close_time": 1775624399999, "quote_volume": 100464.9025587, "trades": 899, "taker_buy_base": 44072840.3, "taker_buy_quote": 55967.7830487 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.001265, "high": 0.00127, "low": 0.001253, "close": 0.001256, "volume": 72540708.3, "close_time": 1775627999999, "quote_volume": 91214.0723606, "trades": 669, "taker_buy_base": 28920735.9, "taker_buy_quote": 36363.4316978 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.001254, "high": 0.001301, "low": 0.001252, "close": 0.00128, "volume": 42947073.7, "close_time": 1775631599999, "quote_volume": 55178.6434213, "trades": 640, "taker_buy_base": 18632201.1, "taker_buy_quote": 23903.9710308 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.001283, "high": 0.001307, "low": 0.001266, "close": 0.001275, "volume": 54906654.9, "close_time": 1775635199999, "quote_volume": 70268.8745246, "trades": 1040, "taker_buy_base": 30330829.8, "taker_buy_quote": 38794.2669347 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.001273, "high": 0.001278, "low": 0.001237, "close": 0.001248, "volume": 64091741.7, "close_time": 1775638799999, "quote_volume": 80361.5113272, "trades": 776, "taker_buy_base": 21389726.0, "taker_buy_quote": 26903.9836237 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.001249, "high": 0.001264, "low": 0.001247, "close": 0.001254, "volume": 20592103.6, "close_time": 1775642399999, "quote_volume": 25850.1917853, "trades": 301, "taker_buy_base": 13228257.5, "taker_buy_quote": 16607.6563306 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.001255, "high": 0.001257, "low": 0.001243, "close": 0.00125, "volume": 15220081.1, "close_time": 1775645999999, "quote_volume": 19022.6233337, "trades": 296, "taker_buy_base": 8626108.5, "taker_buy_quote": 10784.1724753 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00125, "high": 0.001261, "low": 0.001247, "close": 0.00125, "volume": 25889096.5, "close_time": 1775649599999, "quote_volume": 32480.8870371, "trades": 417, "taker_buy_base": 14956126.5, "taker_buy_quote": 18759.6515336 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00125, "high": 0.001261, "low": 0.001249, "close": 0.001255, "volume": 17002810.1, "close_time": 1775653199999, "quote_volume": 21312.8669563, "trades": 315, "taker_buy_base": 9137499.0, "taker_buy_quote": 11453.1935232 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.001254, "high": 0.001272, "low": 0.00125, "close": 0.001269, "volume": 38275111.2, "close_time": 1775656799999, "quote_volume": 48273.9947447, "trades": 516, "taker_buy_base": 17982738.5, "taker_buy_quote": 22700.6361863 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.001269, "high": 0.001279, "low": 0.001259, "close": 0.001264, "volume": 35067969.2, "close_time": 1775660399999, "quote_volume": 44549.5559218, "trades": 508, "taker_buy_base": 22308661.5, "taker_buy_quote": 28343.5468562 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.001264, "high": 0.001398, "low": 0.001254, "close": 0.001274, "volume": 487151954.6, "close_time": 1775663999999, "quote_volume": 643158.0526856, "trades": 8124, "taker_buy_base": 239619411.2, "taker_buy_quote": 316029.1740949 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001272, "high": 0.001285, "low": 0.001261, "close": 0.001273, "volume": 98509175.2, "close_time": 1775667599999, "quote_volume": 125268.9453305, "trades": 1372, "taker_buy_base": 60260182.7, "taker_buy_quote": 76650.7125439 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00127, "high": 0.001285, "low": 0.00127, "close": 0.001278, "volume": 33149222.4, "close_time": 1775671199999, "quote_volume": 42332.9535497, "trades": 528, "taker_buy_base": 22670036.4, "taker_buy_quote": 28948.3251132 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.001276, "high": 0.00129, "low": 0.001267, "close": 0.001272, "volume": 49271906.1, "close_time": 1775674799999, "quote_volume": 62971.3296378, "trades": 558, "taker_buy_base": 33363267.7, "taker_buy_quote": 42625.787456 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.001271, "high": 0.001287, "low": 0.001262, "close": 0.001274, "volume": 31965181.0, "close_time": 1775678399999, "quote_volume": 40745.6870306, "trades": 427, "taker_buy_base": 15685730.0, "taker_buy_quote": 20015.3408137 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001275, "high": 0.001276, "low": 0.001256, "close": 0.001265, "volume": 22729902.8, "close_time": 1775681999999, "quote_volume": 28696.2231354, "trades": 421, "taker_buy_base": 11831758.9, "taker_buy_quote": 14940.7732591 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.001265, "high": 0.001281, "low": 0.001265, "close": 0.001277, "volume": 25475393.3, "close_time": 1775685599999, "quote_volume": 32469.4288827, "trades": 366, "taker_buy_base": 12087071.3, "taker_buy_quote": 15407.7558099 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.001277, "high": 0.001279, "low": 0.001248, "close": 0.00125, "volume": 36366530.6, "close_time": 1775689199999, "quote_volume": 45802.7287175, "trades": 433, "taker_buy_base": 9841998.2, "taker_buy_quote": 12404.8560634 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.001249, "high": 0.001255, "low": 0.001238, "close": 0.00124, "volume": 32510065.0, "close_time": 1775692799999, "quote_volume": 40468.8076663, "trades": 450, "taker_buy_base": 15926873.8, "taker_buy_quote": 19828.5582639 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001241, "high": 0.001247, "low": 0.001226, "close": 0.001233, "volume": 21450012.8, "close_time": 1775696399999, "quote_volume": 26506.3102264, "trades": 369, "taker_buy_base": 9922591.7, "taker_buy_quote": 12283.9005945 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.001234, "high": 0.00126, "low": 0.001228, "close": 0.001258, "volume": 40824874.1, "close_time": 1775699999999, "quote_volume": 50790.5840762, "trades": 448, "taker_buy_base": 22883905.6, "taker_buy_quote": 28487.9014814 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00126, "high": 0.00127, "low": 0.001253, "close": 0.00127, "volume": 26020210.1, "close_time": 1775703599999, "quote_volume": 32823.928891, "trades": 327, "taker_buy_base": 9865954.0, "taker_buy_quote": 12462.2495255 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00127, "high": 0.001284, "low": 0.001255, "close": 0.001264, "volume": 24391836.1, "close_time": 1775707199999, "quote_volume": 30960.4973936, "trades": 356, "taker_buy_base": 9504536.3, "taker_buy_quote": 12078.7143268 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001259, "high": 0.001268, "low": 0.001257, "close": 0.001268, "volume": 5314223.5, "close_time": 1775710799999, "quote_volume": 6714.4807749, "trades": 102, "taker_buy_base": 3386698.8, "taker_buy_quote": 4278.4038677 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.001268, "high": 0.001279, "low": 0.001261, "close": 0.001263, "volume": 25039735.4, "close_time": 1775714399999, "quote_volume": 31751.9291277, "trades": 324, "taker_buy_base": 9930892.7, "taker_buy_quote": 12584.3861527 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.001263, "high": 0.00129, "low": 0.001258, "close": 0.001276, "volume": 44174856.0, "close_time": 1775717999999, "quote_volume": 56303.0679394, "trades": 583, "taker_buy_base": 29803404.2, "taker_buy_quote": 37991.4324331 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.001274, "high": 0.001278, "low": 0.001259, "close": 0.001264, "volume": 19699012.4, "close_time": 1775721599999, "quote_volume": 25045.2535885, "trades": 252, "taker_buy_base": 8391309.5, "taker_buy_quote": 10680.0705711 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001266, "high": 0.00134, "low": 0.001266, "close": 0.001304, "volume": 113642084.7, "close_time": 1775725199999, "quote_volume": 148178.342826, "trades": 2049, "taker_buy_base": 67845240.2, "taker_buy_quote": 88355.3536761 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.001304, "high": 0.001305, "low": 0.001266, "close": 0.001271, "volume": 91389307.2, "close_time": 1775728799999, "quote_volume": 116855.9836631, "trades": 1195, "taker_buy_base": 43141578.9, "taker_buy_quote": 55077.1661985 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.001271, "high": 0.001275, "low": 0.001259, "close": 0.001268, "volume": 44044234.3, "close_time": 1775732399999, "quote_volume": 55802.132975, "trades": 591, "taker_buy_base": 23308291.6, "taker_buy_quote": 29526.5657537 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.001269, "high": 0.001279, "low": 0.001262, "close": 0.001272, "volume": 43034689.3, "close_time": 1775735999999, "quote_volume": 54744.35598, "trades": 485, "taker_buy_base": 25886069.5, "taker_buy_quote": 32924.1662093 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001272, "high": 0.00128, "low": 0.001272, "close": 0.001274, "volume": 9727910.8, "close_time": 1775739599999, "quote_volume": 12416.8032944, "trades": 166, "taker_buy_base": 5769267.7, "taker_buy_quote": 7363.5232124 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.001274, "high": 0.001275, "low": 0.001263, "close": 0.001273, "volume": 14354136.8, "close_time": 1775743199999, "quote_volume": 18226.8275225, "trades": 206, "taker_buy_base": 6014813.4, "taker_buy_quote": 7637.6726721 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.001272, "high": 0.001278, "low": 0.001266, "close": 0.001275, "volume": 15088923.5, "close_time": 1775746799999, "quote_volume": 19183.5081123, "trades": 227, "taker_buy_base": 7568043.9, "taker_buy_quote": 9622.5648176 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.001278, "high": 0.001282, "low": 0.00127, "close": 0.001278, "volume": 15243101.3, "close_time": 1775750399999, "quote_volume": 19486.7618192, "trades": 221, "taker_buy_base": 7615621.5, "taker_buy_quote": 9740.6507623 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001277, "high": 0.001286, "low": 0.00127, "close": 0.001275, "volume": 18513211.4, "close_time": 1775753999999, "quote_volume": 23674.395473, "trades": 337, "taker_buy_base": 8973065.7, "taker_buy_quote": 11477.0193181 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.001274, "high": 0.001278, "low": 0.001269, "close": 0.001275, "volume": 6547720.9, "close_time": 1775757599999, "quote_volume": 8333.0700314, "trades": 90, "taker_buy_base": 3188248.6, "taker_buy_quote": 4059.8692523 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.001271, "high": 0.001271, "low": 0.001255, "close": 0.001255, "volume": 16193708.7, "close_time": 1775761199999, "quote_volume": 20507.4093453, "trades": 223, "taker_buy_base": 4266040.9, "taker_buy_quote": 5402.1728066 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.001255, "high": 0.001258, "low": 0.001243, "close": 0.001255, "volume": 68778109.4, "close_time": 1775764799999, "quote_volume": 86006.6268541, "trades": 621, "taker_buy_base": 54650687.8, "taker_buy_quote": 68325.1440736 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001255, "high": 0.001258, "low": 0.001247, "close": 0.001248, "volume": 14834702.4, "close_time": 1775768399999, "quote_volume": 18578.1027999, "trades": 208, "taker_buy_base": 5198243.9, "taker_buy_quote": 6512.0534141 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.001249, "high": 0.001253, "low": 0.001237, "close": 0.001241, "volume": 17246602.3, "close_time": 1775771999999, "quote_volume": 21459.647277, "trades": 190, "taker_buy_base": 10731825.7, "taker_buy_quote": 13363.0928665 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.001239, "high": 0.001242, "low": 0.001234, "close": 0.001236, "volume": 7976767.0, "close_time": 1775775599999, "quote_volume": 9878.9599448, "trades": 145, "taker_buy_base": 4960617.4, "taker_buy_quote": 6145.8532043 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.001236, "high": 0.001244, "low": 0.001232, "close": 0.001242, "volume": 13757112.2, "close_time": 1775779199999, "quote_volume": 17044.27083, "trades": 241, "taker_buy_base": 8463889.4, "taker_buy_quote": 10493.3675907 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001241, "high": 0.001243, "low": 0.001228, "close": 0.00124, "volume": 22766884.3, "close_time": 1775782799999, "quote_volume": 28129.9099866, "trades": 333, "taker_buy_base": 10623498.8, "taker_buy_quote": 13119.9902467 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.001241, "high": 0.00125, "low": 0.001228, "close": 0.001244, "volume": 13931122.6, "close_time": 1775786399999, "quote_volume": 17214.5724278, "trades": 262, "taker_buy_base": 5932968.6, "taker_buy_quote": 7344.806264 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.001243, "high": 0.001245, "low": 0.001234, "close": 0.001237, "volume": 5049842.2, "close_time": 1775789999999, "quote_volume": 6266.2746282, "trades": 98, "taker_buy_base": 1929829.2, "taker_buy_quote": 2392.1080769 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.001238, "high": 0.00124, "low": 0.001231, "close": 0.001231, "volume": 12301051.1, "close_time": 1775793599999, "quote_volume": 15181.3796541, "trades": 98, "taker_buy_base": 2726532.2, "taker_buy_quote": 3363.2268513 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00123, "high": 0.001239, "low": 0.001229, "close": 0.001235, "volume": 15269042.6, "close_time": 1775797199999, "quote_volume": 18853.6259806, "trades": 200, "taker_buy_base": 10628033.2, "taker_buy_quote": 13124.3435787 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.001235, "high": 0.001235, "low": 0.00123, "close": 0.001233, "volume": 2773301.9, "close_time": 1775800799999, "quote_volume": 3415.9873557, "trades": 59, "taker_buy_base": 885959.4, "taker_buy_quote": 1091.7744008 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.001233, "high": 0.001245, "low": 0.001232, "close": 0.001243, "volume": 13572773.0, "close_time": 1775804399999, "quote_volume": 16823.6283085, "trades": 200, "taker_buy_base": 7608146.7, "taker_buy_quote": 9430.8185173 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.001242, "high": 0.001245, "low": 0.001238, "close": 0.001245, "volume": 2833972.5, "close_time": 1775807999999, "quote_volume": 3519.7220717, "trades": 44, "taker_buy_base": 1215612.2, "taker_buy_quote": 1510.6784835 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001245, "high": 0.001268, "low": 0.001244, "close": 0.001259, "volume": 22243680.8, "close_time": 1775811599999, "quote_volume": 28010.4961733, "trades": 324, "taker_buy_base": 11528959.2, "taker_buy_quote": 14516.9115524 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.003044, "high": 0.003046, "low": 0.003003, "close": 0.003019, "volume": 14018105.5, "close_time": 1744286399999, "quote_volume": 42421.8507096, "trades": 556, "taker_buy_base": 8272780.0, "taker_buy_quote": 25044.0491264 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.003018, "high": 0.003079, "low": 0.002972, "close": 0.002981, "volume": 50392870.2, "close_time": 1744300799999, "quote_volume": 152793.3995834, "trades": 1973, "taker_buy_base": 25755926.3, "taker_buy_quote": 78115.7695046 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.002977, "high": 0.003071, "low": 0.002967, "close": 0.003031, "volume": 48594324.1, "close_time": 1744315199999, "quote_volume": 147199.2545413, "trades": 1754, "taker_buy_base": 27840485.7, "taker_buy_quote": 84319.7775451 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.003031, "high": 0.003034, "low": 0.003011, "close": 0.003015, "volume": 56381924.7, "close_time": 1744329599999, "quote_volume": 170511.4631504, "trades": 2986, "taker_buy_base": 25136521.9, "taker_buy_quote": 76036.9020141 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.003014, "high": 0.003112, "low": 0.003014, "close": 0.003106, "volume": 22736357.3, "close_time": 1744343999999, "quote_volume": 69729.6680948, "trades": 968, "taker_buy_base": 11789079.4, "taker_buy_quote": 36145.5291503 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.003106, "high": 0.003144, "low": 0.003106, "close": 0.003126, "volume": 28814969.9, "close_time": 1744358399999, "quote_volume": 90171.7789894, "trades": 892, "taker_buy_base": 14061681.1, "taker_buy_quote": 44032.6373298 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.003126, "high": 0.003136, "low": 0.003086, "close": 0.003088, "volume": 26068658.7, "close_time": 1744372799999, "quote_volume": 81125.5282689, "trades": 1312, "taker_buy_base": 15851547.8, "taker_buy_quote": 49330.9520143 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.003089, "high": 0.003128, "low": 0.00304, "close": 0.003091, "volume": 39328100.1, "close_time": 1744387199999, "quote_volume": 121239.4203554, "trades": 1489, "taker_buy_base": 24231365.9, "taker_buy_quote": 74698.0652334 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.003091, "high": 0.003153, "low": 0.003087, "close": 0.003105, "volume": 18069334.9, "close_time": 1744401599999, "quote_volume": 56524.92145, "trades": 955, "taker_buy_base": 8477397.6, "taker_buy_quote": 26528.22418 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.003105, "high": 0.003126, "low": 0.003098, "close": 0.003098, "volume": 13033141.8, "close_time": 1744415999999, "quote_volume": 40577.6979324, "trades": 476, "taker_buy_base": 6266735.5, "taker_buy_quote": 19497.7263264 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.003097, "high": 0.003115, "low": 0.003069, "close": 0.003078, "volume": 20946468.3, "close_time": 1744430399999, "quote_volume": 64744.5971225, "trades": 784, "taker_buy_base": 7887789.6, "taker_buy_quote": 24360.7841768 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.003079, "high": 0.003132, "low": 0.003063, "close": 0.003128, "volume": 19602399.8, "close_time": 1744444799999, "quote_volume": 60627.9346303, "trades": 718, "taker_buy_base": 9746017.2, "taker_buy_quote": 30120.4944067 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.003128, "high": 0.003157, "low": 0.003128, "close": 0.003137, "volume": 22883449.2, "close_time": 1744459199999, "quote_volume": 71874.0041726, "trades": 729, "taker_buy_base": 10115210.6, "taker_buy_quote": 31767.0170789 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.003137, "high": 0.003227, "low": 0.003132, "close": 0.003216, "volume": 35292051.0, "close_time": 1744473599999, "quote_volume": 112627.8505833, "trades": 1450, "taker_buy_base": 17382433.1, "taker_buy_quote": 55415.861285 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.003215, "high": 0.00323, "low": 0.003164, "close": 0.003191, "volume": 28374895.6, "close_time": 1744487999999, "quote_volume": 90534.883954, "trades": 1079, "taker_buy_base": 13739472.3, "taker_buy_quote": 43848.8949179 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.003197, "high": 0.003228, "low": 0.003187, "close": 0.003222, "volume": 17325656.0, "close_time": 1744502399999, "quote_volume": 55569.7277331, "trades": 797, "taker_buy_base": 11579672.1, "taker_buy_quote": 37135.2332183 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.003222, "high": 0.003238, "low": 0.003161, "close": 0.003176, "volume": 14930224.7, "close_time": 1744516799999, "quote_volume": 47698.2621897, "trades": 542, "taker_buy_base": 6065709.9, "taker_buy_quote": 19402.2963736 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.003174, "high": 0.003177, "low": 0.00313, "close": 0.003142, "volume": 14121798.9, "close_time": 1744531199999, "quote_volume": 44407.8576216, "trades": 437, "taker_buy_base": 4867871.3, "taker_buy_quote": 15315.2316783 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.003139, "high": 0.003307, "low": 0.003128, "close": 0.003298, "volume": 165147064.8, "close_time": 1744545599999, "quote_volume": 534380.0540377, "trades": 5766, "taker_buy_base": 111947323.5, "taker_buy_quote": 362289.1671741 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.003296, "high": 0.003467, "low": 0.003229, "close": 0.003408, "volume": 874630923.9, "close_time": 1744559999999, "quote_volume": 2944048.5607777, "trades": 29197, "taker_buy_base": 512833346.5, "taker_buy_quote": 1728414.8580315 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.003414, "high": 0.003556, "low": 0.00301, "close": 0.003066, "volume": 720334884.3, "close_time": 1744574399999, "quote_volume": 2334209.4128192, "trades": 23180, "taker_buy_base": 309858903.6, "taker_buy_quote": 1006809.5510183 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.003064, "high": 0.003077, "low": 0.002919, "close": 0.002991, "volume": 150998630.2, "close_time": 1744588799999, "quote_volume": 453039.6843428, "trades": 5110, "taker_buy_base": 71997503.9, "taker_buy_quote": 216112.6382558 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.002993, "high": 0.003118, "low": 0.002987, "close": 0.003033, "volume": 77930484.6, "close_time": 1744603199999, "quote_volume": 238164.3242542, "trades": 2753, "taker_buy_base": 39867147.6, "taker_buy_quote": 121836.1068186 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.003035, "high": 0.003047, "low": 0.002958, "close": 0.002984, "volume": 89654311.5, "close_time": 1744617599999, "quote_volume": 269578.2014821, "trades": 2750, "taker_buy_base": 39340159.1, "taker_buy_quote": 118338.4688919 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.002988, "high": 0.00309, "low": 0.002959, "close": 0.003082, "volume": 70098067.3, "close_time": 1744631999999, "quote_volume": 211860.4087958, "trades": 1992, "taker_buy_base": 36345016.3, "taker_buy_quote": 110041.1943063 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.003082, "high": 0.003084, "low": 0.00297, "close": 0.002984, "volume": 89847653.4, "close_time": 1744646399999, "quote_volume": 272122.2020826, "trades": 2417, "taker_buy_base": 42771232.6, "taker_buy_quote": 129493.360245 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.002983, "high": 0.003052, "low": 0.002947, "close": 0.00302, "volume": 68543965.9, "close_time": 1744660799999, "quote_volume": 205685.6003082, "trades": 1853, "taker_buy_base": 34501401.1, "taker_buy_quote": 103511.2475944 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.003014, "high": 0.003038, "low": 0.002989, "close": 0.002996, "volume": 42044438.0, "close_time": 1744675199999, "quote_volume": 126875.9700123, "trades": 1137, "taker_buy_base": 17880041.4, "taker_buy_quote": 53995.6352324 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.003001, "high": 0.003048, "low": 0.002979, "close": 0.003044, "volume": 29156310.9, "close_time": 1744689599999, "quote_volume": 87847.2789766, "trades": 1215, "taker_buy_base": 14797640.5, "taker_buy_quote": 44619.3532119 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.00304, "high": 0.003058, "low": 0.003021, "close": 0.003052, "volume": 16475112.5, "close_time": 1744703999999, "quote_volume": 50061.7071371, "trades": 718, "taker_buy_base": 6005087.3, "taker_buy_quote": 18254.2587008 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.003051, "high": 0.003114, "low": 0.003011, "close": 0.003043, "volume": 51874570.3, "close_time": 1744718399999, "quote_volume": 158440.5887312, "trades": 1713, "taker_buy_base": 22268115.9, "taker_buy_quote": 68146.7776952 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.003045, "high": 0.003091, "low": 0.003009, "close": 0.003055, "volume": 48487326.3, "close_time": 1744732799999, "quote_volume": 147871.8742209, "trades": 2233, "taker_buy_base": 21888752.6, "taker_buy_quote": 66782.4748013 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.003055, "high": 0.00307, "low": 0.002983, "close": 0.002998, "volume": 38004473.0, "close_time": 1744747199999, "quote_volume": 115070.6694087, "trades": 1526, "taker_buy_base": 20703563.0, "taker_buy_quote": 62801.3994723 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.002994, "high": 0.003033, "low": 0.002968, "close": 0.002987, "volume": 24889706.2, "close_time": 1744761599999, "quote_volume": 74641.3512939, "trades": 880, "taker_buy_base": 12103631.4, "taker_buy_quote": 36314.9669987 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.002988, "high": 0.00303, "low": 0.002967, "close": 0.003016, "volume": 27781668.9, "close_time": 1744775999999, "quote_volume": 83416.5555557, "trades": 1245, "taker_buy_base": 15585903.5, "taker_buy_quote": 46790.1589928 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.003014, "high": 0.003022, "low": 0.002952, "close": 0.002959, "volume": 27129240.8, "close_time": 1744790399999, "quote_volume": 81231.2230762, "trades": 792, "taker_buy_base": 13643290.3, "taker_buy_quote": 40900.2682292 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.002961, "high": 0.003006, "low": 0.002935, "close": 0.002986, "volume": 31904192.1, "close_time": 1744804799999, "quote_volume": 94933.6069976, "trades": 927, "taker_buy_base": 15135289.9, "taker_buy_quote": 45039.1475781 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.002983, "high": 0.003014, "low": 0.002943, "close": 0.002968, "volume": 53658271.5, "close_time": 1744819199999, "quote_volume": 159596.9573316, "trades": 1503, "taker_buy_base": 26429033.4, "taker_buy_quote": 78598.5937006 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.00297, "high": 0.002996, "low": 0.002846, "close": 0.002981, "volume": 56276041.8, "close_time": 1744833599999, "quote_volume": 164830.0144467, "trades": 1652, "taker_buy_base": 25981926.5, "taker_buy_quote": 76067.0962802 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.002984, "high": 0.002988, "low": 0.00292, "close": 0.002932, "volume": 17858781.9, "close_time": 1744847999999, "quote_volume": 52768.3042237, "trades": 473, "taker_buy_base": 8718678.6, "taker_buy_quote": 25754.8278589 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.002932, "high": 0.002971, "low": 0.002921, "close": 0.002935, "volume": 18363848.7, "close_time": 1744862399999, "quote_volume": 53975.7954834, "trades": 571, "taker_buy_base": 9443876.7, "taker_buy_quote": 27777.9909848 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.002933, "high": 0.003018, "low": 0.002924, "close": 0.003016, "volume": 35602067.0, "close_time": 1744876799999, "quote_volume": 106561.2339982, "trades": 1063, "taker_buy_base": 13816807.3, "taker_buy_quote": 41356.9096371 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.003016, "high": 0.003018, "low": 0.002991, "close": 0.003006, "volume": 27317437.9, "close_time": 1744891199999, "quote_volume": 82063.4978307, "trades": 807, "taker_buy_base": 11598333.5, "taker_buy_quote": 34835.1765362 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.003006, "high": 0.003022, "low": 0.002965, "close": 0.003008, "volume": 20683688.1, "close_time": 1744905599999, "quote_volume": 61945.1303158, "trades": 558, "taker_buy_base": 7846919.1, "taker_buy_quote": 23498.7176727 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.003008, "high": 0.003029, "low": 0.002982, "close": 0.002992, "volume": 17453605.5, "close_time": 1744919999999, "quote_volume": 52590.2208888, "trades": 536, "taker_buy_base": 7091623.6, "taker_buy_quote": 21354.1400414 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.002994, "high": 0.003026, "low": 0.002994, "close": 0.00302, "volume": 13456811.7, "close_time": 1744934399999, "quote_volume": 40538.3542577, "trades": 459, "taker_buy_base": 7384829.8, "taker_buy_quote": 22240.0421139 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.003018, "high": 0.00302, "low": 0.002978, "close": 0.003002, "volume": 19030072.7, "close_time": 1744948799999, "quote_volume": 57075.1716553, "trades": 598, "taker_buy_base": 8869814.2, "taker_buy_quote": 26613.4619779 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.003002, "high": 0.003053, "low": 0.002994, "close": 0.003051, "volume": 20861908.9, "close_time": 1744963199999, "quote_volume": 63157.0261388, "trades": 596, "taker_buy_base": 9856632.8, "taker_buy_quote": 29818.0135988 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.003052, "high": 0.003087, "low": 0.003045, "close": 0.00305, "volume": 26415479.9, "close_time": 1744977599999, "quote_volume": 80990.4962755, "trades": 998, "taker_buy_base": 13349420.7, "taker_buy_quote": 40955.9691926 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.003048, "high": 0.00306, "low": 0.003023, "close": 0.003039, "volume": 25525571.9, "close_time": 1744991999999, "quote_volume": 77744.489021, "trades": 1276, "taker_buy_base": 10336534.6, "taker_buy_quote": 31487.1505396 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.003038, "high": 0.003121, "low": 0.003036, "close": 0.003065, "volume": 70851073.9, "close_time": 1745006399999, "quote_volume": 218943.3318302, "trades": 1719, "taker_buy_base": 39015118.1, "taker_buy_quote": 120563.3899852 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.003073, "high": 0.003089, "low": 0.003059, "close": 0.003076, "volume": 20857589.8, "close_time": 1745020799999, "quote_volume": 64144.6849409, "trades": 678, "taker_buy_base": 10955933.1, "taker_buy_quote": 33700.1516437 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.003076, "high": 0.003133, "low": 0.003071, "close": 0.003121, "volume": 29300659.4, "close_time": 1745035199999, "quote_volume": 91165.189697, "trades": 820, "taker_buy_base": 17271157.5, "taker_buy_quote": 53787.9673576 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.003121, "high": 0.003132, "low": 0.003087, "close": 0.003129, "volume": 14477209.7, "close_time": 1745049599999, "quote_volume": 44976.4221658, "trades": 525, "taker_buy_base": 6433705.3, "taker_buy_quote": 20013.1295061 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.003129, "high": 0.003132, "low": 0.003095, "close": 0.00311, "volume": 17472225.2, "close_time": 1745063999999, "quote_volume": 54327.8763175, "trades": 473, "taker_buy_base": 6713867.5, "taker_buy_quote": 20882.9158158 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.003109, "high": 0.003197, "low": 0.003089, "close": 0.00316, "volume": 52405394.5, "close_time": 1745078399999, "quote_volume": 164756.2511115, "trades": 1317, "taker_buy_base": 29979132.2, "taker_buy_quote": 94411.9783762 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.003158, "high": 0.003185, "low": 0.003132, "close": 0.003169, "volume": 37062835.1, "close_time": 1745092799999, "quote_volume": 117186.5383923, "trades": 1070, "taker_buy_base": 14555990.8, "taker_buy_quote": 46067.0667331 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.003169, "high": 0.003185, "low": 0.003158, "close": 0.00317, "volume": 22198553.1, "close_time": 1745107199999, "quote_volume": 70383.0492386, "trades": 599, "taker_buy_base": 12371388.6, "taker_buy_quote": 39241.3349166 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.003169, "high": 0.003232, "low": 0.003166, "close": 0.00323, "volume": 19280310.4, "close_time": 1745121599999, "quote_volume": 61700.2170459, "trades": 609, "taker_buy_base": 12493390.7, "taker_buy_quote": 40004.5983224 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.00323, "high": 0.003267, "low": 0.003205, "close": 0.003211, "volume": 44326100.8, "close_time": 1745135999999, "quote_volume": 143787.0248633, "trades": 1436, "taker_buy_base": 25031033.4, "taker_buy_quote": 81232.2911968 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.00321, "high": 0.003244, "low": 0.00313, "close": 0.003149, "volume": 62672172.5, "close_time": 1745150399999, "quote_volume": 199661.3234897, "trades": 1668, "taker_buy_base": 29586853.8, "taker_buy_quote": 94345.3653644 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.003152, "high": 0.003201, "low": 0.003148, "close": 0.003201, "volume": 33666480.8, "close_time": 1745164799999, "quote_volume": 106896.678096, "trades": 1094, "taker_buy_base": 17935351.3, "taker_buy_quote": 56958.2662359 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.003195, "high": 0.003242, "low": 0.003195, "close": 0.003238, "volume": 35791060.7, "close_time": 1745179199999, "quote_volume": 115413.3408251, "trades": 1471, "taker_buy_base": 22178780.5, "taker_buy_quote": 71500.6875038 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.003238, "high": 0.003257, "low": 0.003213, "close": 0.003241, "volume": 20589199.4, "close_time": 1745193599999, "quote_volume": 66694.5858837, "trades": 1491, "taker_buy_base": 12583627.0, "taker_buy_quote": 40773.978388 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.003241, "high": 0.00328, "low": 0.00324, "close": 0.003256, "volume": 32753827.5, "close_time": 1745207999999, "quote_volume": 106829.2038604, "trades": 2015, "taker_buy_base": 17501950.3, "taker_buy_quote": 57102.3788504 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.003256, "high": 0.003286, "low": 0.003253, "close": 0.003263, "volume": 20791834.8, "close_time": 1745222399999, "quote_volume": 67966.6140316, "trades": 1234, "taker_buy_base": 9738971.5, "taker_buy_quote": 31857.1792947 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.003264, "high": 0.003306, "low": 0.003254, "close": 0.00326, "volume": 29600597.3, "close_time": 1745236799999, "quote_volume": 97093.1412776, "trades": 1478, "taker_buy_base": 18252719.4, "taker_buy_quote": 59872.7096008 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.003261, "high": 0.003324, "low": 0.003261, "close": 0.003321, "volume": 37165068.3, "close_time": 1745251199999, "quote_volume": 122646.8648925, "trades": 1561, "taker_buy_base": 22600774.4, "taker_buy_quote": 74594.1154217 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.003322, "high": 0.003323, "low": 0.003231, "close": 0.003288, "volume": 61493221.8, "close_time": 1745265599999, "quote_volume": 201295.534186, "trades": 2566, "taker_buy_base": 26551239.8, "taker_buy_quote": 86848.1029569 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.003287, "high": 0.003292, "low": 0.003245, "close": 0.003256, "volume": 26831941.5, "close_time": 1745279999999, "quote_volume": 87635.8846672, "trades": 1338, "taker_buy_base": 13731087.6, "taker_buy_quote": 44859.581171 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.003255, "high": 0.003309, "low": 0.003214, "close": 0.003276, "volume": 37331491.6, "close_time": 1745294399999, "quote_volume": 121859.8441712, "trades": 1893, "taker_buy_base": 18132221.3, "taker_buy_quote": 59230.632533 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.003275, "high": 0.003282, "low": 0.00322, "close": 0.003276, "volume": 23104513.6, "close_time": 1745308799999, "quote_volume": 75117.3100502, "trades": 1230, "taker_buy_base": 12190218.2, "taker_buy_quote": 39691.0566617 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.003277, "high": 0.003283, "low": 0.003263, "close": 0.003283, "volume": 12437578.9, "close_time": 1745323199999, "quote_volume": 40707.0275264, "trades": 714, "taker_buy_base": 5745650.8, "taker_buy_quote": 18809.6397526 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.003282, "high": 0.003422, "low": 0.003275, "close": 0.00338, "volume": 170157846.5, "close_time": 1745337599999, "quote_volume": 574432.1305435, "trades": 6383, "taker_buy_base": 92383103.1, "taker_buy_quote": 311906.43249 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.00338, "high": 0.003423, "low": 0.003365, "close": 0.003396, "volume": 33955790.5, "close_time": 1745351999999, "quote_volume": 115216.9476832, "trades": 1731, "taker_buy_base": 17096699.9, "taker_buy_quote": 58028.2594025 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.003398, "high": 0.003441, "low": 0.003382, "close": 0.003431, "volume": 41173239.5, "close_time": 1745366399999, "quote_volume": 140364.9407879, "trades": 2273, "taker_buy_base": 21260994.8, "taker_buy_quote": 72499.4886128 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.003431, "high": 0.003511, "low": 0.003412, "close": 0.00351, "volume": 39981934.6, "close_time": 1745380799999, "quote_volume": 138232.9579924, "trades": 2492, "taker_buy_base": 22465531.8, "taker_buy_quote": 77783.1062306 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.003509, "high": 0.003564, "low": 0.003393, "close": 0.003454, "volume": 126708004.1, "close_time": 1745395199999, "quote_volume": 443391.5086808, "trades": 5070, "taker_buy_base": 43600353.1, "taker_buy_quote": 152197.6987459 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.003448, "high": 0.003483, "low": 0.003416, "close": 0.003458, "volume": 53626930.6, "close_time": 1745409599999, "quote_volume": 185258.1681969, "trades": 2397, "taker_buy_base": 28749261.1, "taker_buy_quote": 99368.1034214 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.003463, "high": 0.003558, "low": 0.003407, "close": 0.003435, "volume": 120713375.4, "close_time": 1745423999999, "quote_volume": 418721.5596143, "trades": 4903, "taker_buy_base": 62365951.1, "taker_buy_quote": 216214.0590889 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.003435, "high": 0.00349, "low": 0.003389, "close": 0.003429, "volume": 61787435.6, "close_time": 1745438399999, "quote_volume": 213111.5403816, "trades": 2378, "taker_buy_base": 32062695.2, "taker_buy_quote": 110633.9274391 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.003429, "high": 0.003456, "low": 0.003418, "close": 0.003442, "volume": 22107759.7, "close_time": 1745452799999, "quote_volume": 75996.5107753, "trades": 1020, "taker_buy_base": 9017283.7, "taker_buy_quote": 31000.3592737 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.003443, "high": 0.003453, "low": 0.003343, "close": 0.003345, "volume": 37506102.1, "close_time": 1745467199999, "quote_volume": 127657.692313, "trades": 1650, "taker_buy_base": 16624600.8, "taker_buy_quote": 56667.9355073 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.003349, "high": 0.003413, "low": 0.00334, "close": 0.00335, "volume": 55194425.9, "close_time": 1745481599999, "quote_volume": 186282.4089876, "trades": 2312, "taker_buy_base": 26360764.7, "taker_buy_quote": 88955.0052624 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.003351, "high": 0.003393, "low": 0.003321, "close": 0.003392, "volume": 29006915.0, "close_time": 1745495999999, "quote_volume": 97207.907046, "trades": 1727, "taker_buy_base": 14892044.5, "taker_buy_quote": 49942.2802546 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.00339, "high": 0.003467, "low": 0.00338, "close": 0.003446, "volume": 46392741.9, "close_time": 1745510399999, "quote_volume": 158924.1978636, "trades": 2027, "taker_buy_base": 25228691.4, "taker_buy_quote": 86401.8065297 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.003448, "high": 0.003476, "low": 0.003415, "close": 0.003447, "volume": 26430836.7, "close_time": 1745524799999, "quote_volume": 91092.0671838, "trades": 1650, "taker_buy_base": 11377548.4, "taker_buy_quote": 39194.2646805 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.003449, "high": 0.003529, "low": 0.003442, "close": 0.003519, "volume": 36996629.2, "close_time": 1745539199999, "quote_volume": 129211.6858948, "trades": 2573, "taker_buy_base": 21273781.3, "taker_buy_quote": 74263.084993 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.003512, "high": 0.003541, "low": 0.00348, "close": 0.003523, "volume": 28832475.9, "close_time": 1745553599999, "quote_volume": 101283.2582237, "trades": 1674, "taker_buy_base": 16945316.5, "taker_buy_quote": 59552.5212879 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.003522, "high": 0.003745, "low": 0.003521, "close": 0.003733, "volume": 209893186.0, "close_time": 1745567999999, "quote_volume": 772023.6970028, "trades": 11874, "taker_buy_base": 118421684.8, "taker_buy_quote": 435515.3133019 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.003729, "high": 0.003781, "low": 0.003652, "close": 0.003706, "volume": 145166893.2, "close_time": 1745582399999, "quote_volume": 539182.5439515, "trades": 5813, "taker_buy_base": 71764403.9, "taker_buy_quote": 266894.6508995 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.003707, "high": 0.003714, "low": 0.003621, "close": 0.003649, "volume": 92543625.6, "close_time": 1745596799999, "quote_volume": 339153.2184457, "trades": 3116, "taker_buy_base": 43103973.0, "taker_buy_quote": 157965.0123255 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.003651, "high": 0.003689, "low": 0.00361, "close": 0.003654, "volume": 57437764.6, "close_time": 1745611199999, "quote_volume": 209590.9376534, "trades": 2919, "taker_buy_base": 29636946.9, "taker_buy_quote": 108259.714723 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.003654, "high": 0.003777, "low": 0.003647, "close": 0.003766, "volume": 134219924.2, "close_time": 1745625599999, "quote_volume": 498664.4721169, "trades": 9612, "taker_buy_base": 73269024.4, "taker_buy_quote": 272298.9273983 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.003764, "high": 0.003816, "low": 0.003742, "close": 0.003779, "volume": 62441709.6, "close_time": 1745639999999, "quote_volume": 235853.7971617, "trades": 4187, "taker_buy_base": 28957160.2, "taker_buy_quote": 109392.2849011 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.00378, "high": 0.003792, "low": 0.003706, "close": 0.003745, "volume": 63809873.0, "close_time": 1745654399999, "quote_volume": 239496.0280529, "trades": 3703, "taker_buy_base": 27349030.2, "taker_buy_quote": 102678.1515978 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.003746, "high": 0.003778, "low": 0.003647, "close": 0.003653, "volume": 51226084.3, "close_time": 1745668799999, "quote_volume": 190400.2708486, "trades": 3141, "taker_buy_base": 18899545.9, "taker_buy_quote": 70324.5958335 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.00366, "high": 0.003727, "low": 0.003641, "close": 0.003722, "volume": 41476490.0, "close_time": 1745683199999, "quote_volume": 152819.4922736, "trades": 2424, "taker_buy_base": 20380916.4, "taker_buy_quote": 75108.7793113 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.003722, "high": 0.003723, "low": 0.00366, "close": 0.003689, "volume": 25567818.9, "close_time": 1745697599999, "quote_volume": 94194.0114345, "trades": 1541, "taker_buy_base": 13400146.8, "taker_buy_quote": 49325.7568341 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.003689, "high": 0.003724, "low": 0.003683, "close": 0.003722, "volume": 14753565.0, "close_time": 1745711999999, "quote_volume": 54619.422236, "trades": 1178, "taker_buy_base": 7521598.2, "taker_buy_quote": 27857.8524094 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.003722, "high": 0.003732, "low": 0.003598, "close": 0.003641, "volume": 41822277.2, "close_time": 1745726399999, "quote_volume": 152740.217242, "trades": 2471, "taker_buy_base": 19199724.8, "taker_buy_quote": 70068.2726952 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.003641, "high": 0.00365, "low": 0.003541, "close": 0.003583, "volume": 33224416.3, "close_time": 1745740799999, "quote_volume": 119115.1277186, "trades": 1877, "taker_buy_base": 15971840.4, "taker_buy_quote": 57255.1418168 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.003582, "high": 0.003624, "low": 0.003581, "close": 0.003609, "volume": 17876115.3, "close_time": 1745755199999, "quote_volume": 64441.5959041, "trades": 1360, "taker_buy_base": 8112058.4, "taker_buy_quote": 29238.7523551 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.003604, "high": 0.003623, "low": 0.003549, "close": 0.003555, "volume": 36341264.4, "close_time": 1745769599999, "quote_volume": 130271.9384532, "trades": 2422, "taker_buy_base": 16253295.9, "taker_buy_quote": 58333.0689216 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.003557, "high": 0.003575, "low": 0.003512, "close": 0.003563, "volume": 27407310.2, "close_time": 1745783999999, "quote_volume": 96987.2563872, "trades": 1482, "taker_buy_base": 13386024.1, "taker_buy_quote": 47410.606451 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.003564, "high": 0.003565, "low": 0.003488, "close": 0.003489, "volume": 17894444.1, "close_time": 1745798399999, "quote_volume": 63102.4678602, "trades": 1141, "taker_buy_base": 7563955.8, "taker_buy_quote": 26715.2376125 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.003492, "high": 0.003517, "low": 0.003411, "close": 0.003497, "volume": 31079266.4, "close_time": 1745812799999, "quote_volume": 107851.5736332, "trades": 2078, "taker_buy_base": 15577140.6, "taker_buy_quote": 54093.3036722 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.003498, "high": 0.003584, "low": 0.003489, "close": 0.003581, "volume": 18519569.2, "close_time": 1745827199999, "quote_volume": 65320.1309666, "trades": 1046, "taker_buy_base": 11992202.8, "taker_buy_quote": 42321.6532088 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.00358, "high": 0.003627, "low": 0.003562, "close": 0.003597, "volume": 40206069.4, "close_time": 1745841599999, "quote_volume": 144529.9997791, "trades": 2269, "taker_buy_base": 20213240.4, "taker_buy_quote": 72672.0434833 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.003598, "high": 0.003608, "low": 0.003502, "close": 0.00352, "volume": 40840317.7, "close_time": 1745855999999, "quote_volume": 145296.6305026, "trades": 2716, "taker_buy_base": 21274175.3, "taker_buy_quote": 75673.6778589 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.003522, "high": 0.003686, "low": 0.003505, "close": 0.003646, "volume": 67721503.6, "close_time": 1745870399999, "quote_volume": 245240.3996747, "trades": 4212, "taker_buy_base": 41488333.8, "taker_buy_quote": 150306.6422207 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.003643, "high": 0.003643, "low": 0.003599, "close": 0.003617, "volume": 19493070.8, "close_time": 1745884799999, "quote_volume": 70559.0197436, "trades": 1766, "taker_buy_base": 8004805.5, "taker_buy_quote": 28948.4294918 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.003618, "high": 0.003659, "low": 0.003616, "close": 0.003645, "volume": 21952158.5, "close_time": 1745899199999, "quote_volume": 79870.8163413, "trades": 1777, "taker_buy_base": 11495751.0, "taker_buy_quote": 41820.4313012 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.003645, "high": 0.003809, "low": 0.003619, "close": 0.00375, "volume": 90936032.7, "close_time": 1745913599999, "quote_volume": 339229.8707932, "trades": 5754, "taker_buy_base": 60520282.7, "taker_buy_quote": 225960.2665514 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.00375, "high": 0.00387, "low": 0.003634, "close": 0.003661, "volume": 205351761.9, "close_time": 1745927999999, "quote_volume": 769551.7647157, "trades": 10372, "taker_buy_base": 101027988.0, "taker_buy_quote": 379384.3173793 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.003663, "high": 0.003699, "low": 0.003608, "close": 0.003662, "volume": 51348527.8, "close_time": 1745942399999, "quote_volume": 187467.4361682, "trades": 2320, "taker_buy_base": 22771340.9, "taker_buy_quote": 83203.1361159 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.003659, "high": 0.003665, "low": 0.003615, "close": 0.003636, "volume": 25371213.5, "close_time": 1745956799999, "quote_volume": 92400.9995503, "trades": 1227, "taker_buy_base": 10398610.9, "taker_buy_quote": 37878.8127556 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.003637, "high": 0.003638, "low": 0.003501, "close": 0.003542, "volume": 59937681.7, "close_time": 1745971199999, "quote_volume": 214029.6275638, "trades": 3210, "taker_buy_base": 21056148.2, "taker_buy_quote": 75051.5644569 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.003539, "high": 0.003571, "low": 0.003532, "close": 0.003564, "volume": 25665068.1, "close_time": 1745985599999, "quote_volume": 91222.7225744, "trades": 1356, "taker_buy_base": 12970734.9, "taker_buy_quote": 46101.0305829 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.003564, "high": 0.003613, "low": 0.003544, "close": 0.003577, "volume": 27664089.4, "close_time": 1745999999999, "quote_volume": 99113.8363523, "trades": 1520, "taker_buy_base": 15276173.1, "taker_buy_quote": 54766.7300496 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.003577, "high": 0.003721, "low": 0.003571, "close": 0.003676, "volume": 45011737.2, "close_time": 1746014399999, "quote_volume": 164284.8071127, "trades": 3277, "taker_buy_base": 23644104.4, "taker_buy_quote": 86312.0988468 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.003676, "high": 0.003694, "low": 0.003534, "close": 0.0036, "volume": 78109149.2, "close_time": 1746028799999, "quote_volume": 281959.0697227, "trades": 4413, "taker_buy_base": 39685273.8, "taker_buy_quote": 143233.1143007 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0036, "high": 0.003665, "low": 0.003587, "close": 0.003643, "volume": 39180312.0, "close_time": 1746043199999, "quote_volume": 142346.6192481, "trades": 1901, "taker_buy_base": 19964193.7, "taker_buy_quote": 72520.4534521 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.003642, "high": 0.003668, "low": 0.003642, "close": 0.003659, "volume": 14614265.6, "close_time": 1746057599999, "quote_volume": 53395.2220857, "trades": 849, "taker_buy_base": 7918813.9, "taker_buy_quote": 28931.9177094 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.003654, "high": 0.003697, "low": 0.003628, "close": 0.003632, "volume": 21531487.7, "close_time": 1746071999999, "quote_volume": 78897.9574715, "trades": 982, "taker_buy_base": 9974416.4, "taker_buy_quote": 36551.6794263 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.003635, "high": 0.003718, "low": 0.003618, "close": 0.003693, "volume": 44303681.9, "close_time": 1746086399999, "quote_volume": 162693.0819105, "trades": 2286, "taker_buy_base": 25052249.5, "taker_buy_quote": 92117.5849689 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.003693, "high": 0.00378, "low": 0.003663, "close": 0.003699, "volume": 102163401.3, "close_time": 1746100799999, "quote_volume": 380424.5769018, "trades": 4842, "taker_buy_base": 47971681.5, "taker_buy_quote": 178967.5463035 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.003701, "high": 0.003958, "low": 0.003688, "close": 0.00384, "volume": 367603736.9, "close_time": 1746115199999, "quote_volume": 1417663.7161292, "trades": 19023, "taker_buy_base": 204524735.5, "taker_buy_quote": 788375.5870862 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.00384, "high": 0.00412, "low": 0.00377, "close": 0.003784, "volume": 740898431.8, "close_time": 1746129599999, "quote_volume": 2925043.1840527, "trades": 31368, "taker_buy_base": 366814385.0, "taker_buy_quote": 1453525.2470161 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.003786, "high": 0.003842, "low": 0.003724, "close": 0.003743, "volume": 93350456.4, "close_time": 1746143999999, "quote_volume": 353296.1407596, "trades": 4369, "taker_buy_base": 36891997.0, "taker_buy_quote": 139756.7339878 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.003743, "high": 0.003796, "low": 0.003735, "close": 0.003779, "volume": 61388877.6, "close_time": 1746158399999, "quote_volume": 231414.4972998, "trades": 2855, "taker_buy_base": 32824507.7, "taker_buy_quote": 123816.1035342 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.003781, "high": 0.003795, "low": 0.003711, "close": 0.003727, "volume": 83577461.4, "close_time": 1746172799999, "quote_volume": 313256.3160341, "trades": 3244, "taker_buy_base": 39525999.6, "taker_buy_quote": 148270.6435761 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.003727, "high": 0.003769, "low": 0.003688, "close": 0.003696, "volume": 56556462.6, "close_time": 1746187199999, "quote_volume": 210989.5641602, "trades": 2113, "taker_buy_base": 20770893.4, "taker_buy_quote": 77542.9611894 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0037, "high": 0.003772, "low": 0.00367, "close": 0.003692, "volume": 91512190.7, "close_time": 1746201599999, "quote_volume": 339258.2821489, "trades": 3494, "taker_buy_base": 44362153.2, "taker_buy_quote": 164679.7538437 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.003694, "high": 0.003703, "low": 0.003624, "close": 0.003641, "volume": 44650118.7, "close_time": 1746215999999, "quote_volume": 164232.1774703, "trades": 2139, "taker_buy_base": 20561674.2, "taker_buy_quote": 75657.4873082 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.00364, "high": 0.003695, "low": 0.00363, "close": 0.003695, "volume": 19035880.8, "close_time": 1746230399999, "quote_volume": 69672.1416269, "trades": 1017, "taker_buy_base": 11155610.5, "taker_buy_quote": 40855.1235691 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.003695, "high": 0.003711, "low": 0.003648, "close": 0.003704, "volume": 61491324.0, "close_time": 1746244799999, "quote_volume": 226138.8423256, "trades": 2189, "taker_buy_base": 33946211.6, "taker_buy_quote": 124846.7855296 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.003702, "high": 0.003708, "low": 0.00365, "close": 0.003651, "volume": 28974729.8, "close_time": 1746259199999, "quote_volume": 106565.3054215, "trades": 1122, "taker_buy_base": 11995446.8, "taker_buy_quote": 44113.7798787 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.00365, "high": 0.003654, "low": 0.003534, "close": 0.00355, "volume": 60922152.8, "close_time": 1746273599999, "quote_volume": 218821.443211, "trades": 2756, "taker_buy_base": 23228983.7, "taker_buy_quote": 83567.3684992 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.003549, "high": 0.003576, "low": 0.003549, "close": 0.003563, "volume": 28455081.3, "close_time": 1746287999999, "quote_volume": 101443.3260187, "trades": 1288, "taker_buy_base": 13015773.1, "taker_buy_quote": 46388.968736 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.003563, "high": 0.003563, "low": 0.003407, "close": 0.003479, "volume": 68479332.1, "close_time": 1746302399999, "quote_volume": 237546.5684526, "trades": 3779, "taker_buy_base": 31362984.2, "taker_buy_quote": 108681.7562954 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.003476, "high": 0.003489, "low": 0.003453, "close": 0.003456, "volume": 24315519.2, "close_time": 1746316799999, "quote_volume": 84374.0427659, "trades": 1013, "taker_buy_base": 12459993.4, "taker_buy_quote": 43253.1238187 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.003457, "high": 0.003496, "low": 0.00343, "close": 0.003473, "volume": 39780674.2, "close_time": 1746331199999, "quote_volume": 137694.1696424, "trades": 1625, "taker_buy_base": 24622445.3, "taker_buy_quote": 85232.1184591 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.003473, "high": 0.003481, "low": 0.00342, "close": 0.00342, "volume": 28750250.7, "close_time": 1746345599999, "quote_volume": 99118.5242633, "trades": 1504, "taker_buy_base": 12913849.2, "taker_buy_quote": 44516.5022127 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.003421, "high": 0.003438, "low": 0.003379, "close": 0.003423, "volume": 33924490.7, "close_time": 1746359999999, "quote_volume": 115371.5594897, "trades": 1334, "taker_buy_base": 15720683.1, "taker_buy_quote": 53432.8412833 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.003422, "high": 0.003432, "low": 0.003371, "close": 0.003378, "volume": 33574426.7, "close_time": 1746374399999, "quote_volume": 114090.0099315, "trades": 1253, "taker_buy_base": 16933198.1, "taker_buy_quote": 57592.7128291 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.003376, "high": 0.003413, "low": 0.003356, "close": 0.003371, "volume": 47802732.9, "close_time": 1746388799999, "quote_volume": 161799.7415957, "trades": 1394, "taker_buy_base": 24251439.6, "taker_buy_quote": 82047.8235068 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.00337, "high": 0.003407, "low": 0.003361, "close": 0.003384, "volume": 18144267.0, "close_time": 1746403199999, "quote_volume": 61384.0826204, "trades": 1045, "taker_buy_base": 8969253.0, "taker_buy_quote": 30353.2203428 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.003382, "high": 0.003429, "low": 0.003351, "close": 0.003409, "volume": 41912853.2, "close_time": 1746417599999, "quote_volume": 142051.6010645, "trades": 1583, "taker_buy_base": 18660487.3, "taker_buy_quote": 63369.2236636 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.003409, "high": 0.00344, "low": 0.003405, "close": 0.003437, "volume": 10547257.4, "close_time": 1746431999999, "quote_volume": 36114.0210782, "trades": 471, "taker_buy_base": 5251262.4, "taker_buy_quote": 17983.6718449 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.003436, "high": 0.003443, "low": 0.003376, "close": 0.003388, "volume": 22271641.7, "close_time": 1746446399999, "quote_volume": 75832.5374937, "trades": 922, "taker_buy_base": 9203986.1, "taker_buy_quote": 31352.7037852 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.003382, "high": 0.003399, "low": 0.003355, "close": 0.003393, "volume": 30890723.3, "close_time": 1746460799999, "quote_volume": 104411.6342014, "trades": 1069, "taker_buy_base": 15490887.5, "taker_buy_quote": 52356.0408713 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.003393, "high": 0.00347, "low": 0.00339, "close": 0.003438, "volume": 22787055.7, "close_time": 1746475199999, "quote_volume": 78342.0330742, "trades": 1035, "taker_buy_base": 11713942.7, "taker_buy_quote": 40254.3083746 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.003439, "high": 0.003494, "low": 0.003382, "close": 0.003473, "volume": 37037881.1, "close_time": 1746489599999, "quote_volume": 127789.7413974, "trades": 1495, "taker_buy_base": 19740145.1, "taker_buy_quote": 68154.398822 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.003478, "high": 0.003519, "low": 0.003431, "close": 0.003503, "volume": 39748187.9, "close_time": 1746503999999, "quote_volume": 138274.0203782, "trades": 1804, "taker_buy_base": 18948533.6, "taker_buy_quote": 65859.4820454 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.003505, "high": 0.003511, "low": 0.003436, "close": 0.003452, "volume": 28083625.2, "close_time": 1746518399999, "quote_volume": 97496.6798365, "trades": 1160, "taker_buy_base": 14973280.0, "taker_buy_quote": 52019.1048852 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.003454, "high": 0.003454, "low": 0.003324, "close": 0.003343, "volume": 36736866.3, "close_time": 1746532799999, "quote_volume": 124539.5653451, "trades": 2080, "taker_buy_base": 14766074.3, "taker_buy_quote": 50114.7342568 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.003343, "high": 0.003425, "low": 0.003331, "close": 0.003364, "volume": 54397584.5, "close_time": 1746547199999, "quote_volume": 183675.5067951, "trades": 2205, "taker_buy_base": 27299634.1, "taker_buy_quote": 92136.0857094 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.003363, "high": 0.003374, "low": 0.003276, "close": 0.003291, "volume": 51902646.7, "close_time": 1746561599999, "quote_volume": 172643.327751, "trades": 2091, "taker_buy_base": 17721879.3, "taker_buy_quote": 58938.9355465 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.003293, "high": 0.003352, "low": 0.003184, "close": 0.003341, "volume": 60592514.3, "close_time": 1746575999999, "quote_volume": 198430.3638495, "trades": 2879, "taker_buy_base": 37335984.4, "taker_buy_quote": 122249.8906695 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.003339, "high": 0.003385, "low": 0.0033, "close": 0.003336, "volume": 20810095.6, "close_time": 1746590399999, "quote_volume": 69664.6586644, "trades": 1376, "taker_buy_base": 10011701.1, "taker_buy_quote": 33504.2854555 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.003338, "high": 0.00337, "low": 0.003295, "close": 0.003326, "volume": 49572839.5, "close_time": 1746604799999, "quote_volume": 165126.518795, "trades": 2213, "taker_buy_base": 23547605.5, "taker_buy_quote": 78493.3070141 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.003327, "high": 0.003357, "low": 0.00328, "close": 0.003336, "volume": 45445738.7, "close_time": 1746619199999, "quote_volume": 151065.0713206, "trades": 2331, "taker_buy_base": 24372522.3, "taker_buy_quote": 81031.6153725 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.003337, "high": 0.003341, "low": 0.003284, "close": 0.003286, "volume": 23886077.2, "close_time": 1746633599999, "quote_volume": 79041.1387988, "trades": 1350, "taker_buy_base": 11664507.0, "taker_buy_quote": 38600.3730787 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.003286, "high": 0.003312, "low": 0.003257, "close": 0.003272, "volume": 36334068.9, "close_time": 1746647999999, "quote_volume": 119212.0536349, "trades": 1975, "taker_buy_base": 17683458.0, "taker_buy_quote": 58058.6542929 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.003268, "high": 0.003306, "low": 0.003257, "close": 0.003282, "volume": 21004059.1, "close_time": 1746662399999, "quote_volume": 68961.1536276, "trades": 1209, "taker_buy_base": 11029034.0, "taker_buy_quote": 36236.1547151 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.003283, "high": 0.003376, "low": 0.003283, "close": 0.003371, "volume": 37153580.4, "close_time": 1746676799999, "quote_volume": 124389.562447, "trades": 1566, "taker_buy_base": 21011104.3, "taker_buy_quote": 70346.0537826 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.003371, "high": 0.003434, "low": 0.003357, "close": 0.003419, "volume": 41313004.4, "close_time": 1746691199999, "quote_volume": 140514.1480029, "trades": 1501, "taker_buy_base": 23369606.4, "taker_buy_quote": 79488.168313 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.00342, "high": 0.00345, "low": 0.003416, "close": 0.003435, "volume": 26905649.6, "close_time": 1746705599999, "quote_volume": 92433.583856, "trades": 872, "taker_buy_base": 13236336.6, "taker_buy_quote": 45467.2042079 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.003437, "high": 0.003529, "low": 0.003397, "close": 0.003491, "volume": 74376915.3, "close_time": 1746719999999, "quote_volume": 257754.0558501, "trades": 3219, "taker_buy_base": 43836426.7, "taker_buy_quote": 151982.9162264 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.003491, "high": 0.003545, "low": 0.003491, "close": 0.003513, "volume": 38720575.1, "close_time": 1746734399999, "quote_volume": 136361.3767043, "trades": 1795, "taker_buy_base": 22269210.7, "taker_buy_quote": 78465.9372512 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.003518, "high": 0.003589, "low": 0.003517, "close": 0.003589, "volume": 59845343.1, "close_time": 1746748799999, "quote_volume": 212846.8398324, "trades": 2279, "taker_buy_base": 37303830.1, "taker_buy_quote": 132670.3708587 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.00359, "high": 0.003656, "low": 0.003581, "close": 0.003602, "volume": 56092638.4, "close_time": 1746763199999, "quote_volume": 203110.0452075, "trades": 2080, "taker_buy_base": 27951859.8, "taker_buy_quote": 101268.1056636 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.003604, "high": 0.003819, "low": 0.003604, "close": 0.003759, "volume": 103269773.2, "close_time": 1746777599999, "quote_volume": 382653.8424797, "trades": 3403, "taker_buy_base": 64629996.3, "taker_buy_quote": 239818.430093 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.003759, "high": 0.003798, "low": 0.003689, "close": 0.003783, "volume": 124156339.1, "close_time": 1746791999999, "quote_volume": 464943.7962108, "trades": 4647, "taker_buy_base": 60230086.8, "taker_buy_quote": 225635.7652351 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.003783, "high": 0.003835, "low": 0.003746, "close": 0.003806, "volume": 98831962.8, "close_time": 1746806399999, "quote_volume": 374534.5743199, "trades": 3101, "taker_buy_base": 48128735.7, "taker_buy_quote": 182579.9275192 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.003807, "high": 0.003822, "low": 0.003765, "close": 0.003777, "volume": 78945197.8, "close_time": 1746820799999, "quote_volume": 299508.0699152, "trades": 2108, "taker_buy_base": 33529895.3, "taker_buy_quote": 127241.3113291 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.003779, "high": 0.003827, "low": 0.003774, "close": 0.003826, "volume": 28946444.9, "close_time": 1746835199999, "quote_volume": 110285.4399348, "trades": 1317, "taker_buy_base": 19541471.4, "taker_buy_quote": 74470.1088487 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.003826, "high": 0.003903, "low": 0.003818, "close": 0.003856, "volume": 99587745.1, "close_time": 1746849599999, "quote_volume": 384473.841698, "trades": 4620, "taker_buy_base": 59282361.4, "taker_buy_quote": 228620.5749388 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.003853, "high": 0.00387, "low": 0.00382, "close": 0.00386, "volume": 46942071.6, "close_time": 1746863999999, "quote_volume": 180717.5528965, "trades": 1907, "taker_buy_base": 18923640.2, "taker_buy_quote": 72849.2585967 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.003858, "high": 0.003907, "low": 0.003838, "close": 0.003891, "volume": 85648977.8, "close_time": 1746878399999, "quote_volume": 331827.3846604, "trades": 2573, "taker_buy_base": 48030805.3, "taker_buy_quote": 186123.4530056 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.003891, "high": 0.004486, "low": 0.003855, "close": 0.004295, "volume": 1228240081.3, "close_time": 1746892799999, "quote_volume": 5206935.0961039, "trades": 48164, "taker_buy_base": 679489412.9, "taker_buy_quote": 2877515.8773363 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.004296, "high": 0.004349, "low": 0.004221, "close": 0.004251, "volume": 404502618.6, "close_time": 1746907199999, "quote_volume": 1732692.0626613, "trades": 14803, "taker_buy_base": 169933878.5, "taker_buy_quote": 728409.7950592 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.004251, "high": 0.004347, "low": 0.0042, "close": 0.004342, "volume": 209341378.2, "close_time": 1746921599999, "quote_volume": 894184.3678149, "trades": 8709, "taker_buy_base": 106032327.6, "taker_buy_quote": 453370.5729008 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.004342, "high": 0.004342, "low": 0.00411, "close": 0.004224, "volume": 215590148.7, "close_time": 1746935999999, "quote_volume": 904506.1326151, "trades": 9407, "taker_buy_base": 98531281.0, "taker_buy_quote": 413358.3871741 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.004223, "high": 0.004275, "low": 0.004012, "close": 0.004033, "volume": 205327670.1, "close_time": 1746950399999, "quote_volume": 851489.7648375, "trades": 9045, "taker_buy_base": 92391564.6, "taker_buy_quote": 383801.497672 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.004036, "high": 0.004173, "low": 0.004007, "close": 0.004163, "volume": 109856692.7, "close_time": 1746964799999, "quote_volume": 451523.929331, "trades": 4706, "taker_buy_base": 65016017.9, "taker_buy_quote": 267320.8550243 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.004163, "high": 0.00418, "low": 0.004046, "close": 0.004091, "volume": 129586641.4, "close_time": 1746979199999, "quote_volume": 532868.0117272, "trades": 4963, "taker_buy_base": 57735185.6, "taker_buy_quote": 237362.4909951 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.004087, "high": 0.004156, "low": 0.004029, "close": 0.004141, "volume": 86945308.1, "close_time": 1746993599999, "quote_volume": 356056.5470548, "trades": 3982, "taker_buy_base": 42613430.5, "taker_buy_quote": 174642.9974381 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.004139, "high": 0.004183, "low": 0.00412, "close": 0.004145, "volume": 40205866.3, "close_time": 1747007999999, "quote_volume": 166996.7641091, "trades": 2227, "taker_buy_base": 19496997.6, "taker_buy_quote": 81036.3159252 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.004146, "high": 0.00423, "low": 0.004101, "close": 0.004228, "volume": 82312607.6, "close_time": 1747022399999, "quote_volume": 343896.5476811, "trades": 5097, "taker_buy_base": 40019335.4, "taker_buy_quote": 167203.4778779 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.004228, "high": 0.004341, "low": 0.004171, "close": 0.004266, "volume": 199151134.6, "close_time": 1747036799999, "quote_volume": 848963.5183573, "trades": 9296, "taker_buy_base": 103126152.3, "taker_buy_quote": 439569.9970239 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.004264, "high": 0.004356, "low": 0.004245, "close": 0.004248, "volume": 146819717.3, "close_time": 1747051199999, "quote_volume": 631303.1439584, "trades": 6419, "taker_buy_base": 74431196.7, "taker_buy_quote": 320300.7870402 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.004249, "high": 0.004346, "low": 0.004071, "close": 0.004142, "volume": 233998740.5, "close_time": 1747065599999, "quote_volume": 986546.3344461, "trades": 12243, "taker_buy_base": 108173932.9, "taker_buy_quote": 455913.8053028 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.004144, "high": 0.004246, "low": 0.003931, "close": 0.004064, "volume": 179838045.2, "close_time": 1747079999999, "quote_volume": 736028.6829113, "trades": 9278, "taker_buy_base": 83513434.7, "taker_buy_quote": 342181.5248707 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.004066, "high": 0.004124, "low": 0.004052, "close": 0.004114, "volume": 33507332.7, "close_time": 1747094399999, "quote_volume": 136977.0568216, "trades": 1719, "taker_buy_base": 18001069.8, "taker_buy_quote": 73618.0008615 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.004115, "high": 0.004128, "low": 0.003873, "close": 0.003899, "volume": 97989844.5, "close_time": 1747108799999, "quote_volume": 388964.5225477, "trades": 4177, "taker_buy_base": 45499136.6, "taker_buy_quote": 180527.2602752 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.003897, "high": 0.004021, "low": 0.003887, "close": 0.004003, "volume": 42760006.5, "close_time": 1747123199999, "quote_volume": 169318.7107744, "trades": 1641, "taker_buy_base": 24839046.5, "taker_buy_quote": 98351.2775927 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.004003, "high": 0.004089, "low": 0.003972, "close": 0.004038, "volume": 55445238.2, "close_time": 1747137599999, "quote_volume": 222617.4790302, "trades": 2098, "taker_buy_base": 26541990.4, "taker_buy_quote": 106636.5344758 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.004037, "high": 0.004087, "low": 0.003982, "close": 0.004052, "volume": 84623325.8, "close_time": 1747151999999, "quote_volume": 341894.833637, "trades": 3218, "taker_buy_base": 38257737.8, "taker_buy_quote": 154519.1752079 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.004053, "high": 0.004208, "low": 0.004044, "close": 0.004189, "volume": 81014350.8, "close_time": 1747166399999, "quote_volume": 334618.4607219, "trades": 2734, "taker_buy_base": 43428933.5, "taker_buy_quote": 179566.2814519 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.00419, "high": 0.004208, "low": 0.004148, "close": 0.004179, "volume": 46156880.6, "close_time": 1747180799999, "quote_volume": 193073.732987, "trades": 1891, "taker_buy_base": 22875724.2, "taker_buy_quote": 95685.9298177 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.004182, "high": 0.004216, "low": 0.004154, "close": 0.004168, "volume": 59313512.4, "close_time": 1747195199999, "quote_volume": 248103.0076108, "trades": 2573, "taker_buy_base": 25298287.4, "taker_buy_quote": 105885.1898911 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.004173, "high": 0.004211, "low": 0.004155, "close": 0.004157, "volume": 40605464.1, "close_time": 1747209599999, "quote_volume": 169634.3603873, "trades": 1790, "taker_buy_base": 16294568.6, "taker_buy_quote": 68114.2462587 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.004158, "high": 0.004167, "low": 0.004049, "close": 0.004142, "volume": 60444133.0, "close_time": 1747223999999, "quote_volume": 248526.424262, "trades": 2578, "taker_buy_base": 29478402.1, "taker_buy_quote": 121178.0431771 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.004141, "high": 0.004145, "low": 0.00402, "close": 0.004066, "volume": 73157245.1, "close_time": 1747238399999, "quote_volume": 297815.6050158, "trades": 2839, "taker_buy_base": 36022551.3, "taker_buy_quote": 146571.2059883 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.004066, "high": 0.004118, "low": 0.004021, "close": 0.004096, "volume": 66959547.7, "close_time": 1747252799999, "quote_volume": 272721.7207033, "trades": 3036, "taker_buy_base": 38503918.2, "taker_buy_quote": 156885.3555031 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.004094, "high": 0.004101, "low": 0.004033, "close": 0.00406, "volume": 28834773.5, "close_time": 1747267199999, "quote_volume": 117116.1700022, "trades": 1264, "taker_buy_base": 12249916.5, "taker_buy_quote": 49709.2263433 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.00406, "high": 0.004086, "low": 0.003972, "close": 0.003989, "volume": 57184395.4, "close_time": 1747281599999, "quote_volume": 229862.2696901, "trades": 2098, "taker_buy_base": 21158659.9, "taker_buy_quote": 85110.2059928 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.003988, "high": 0.004014, "low": 0.00383, "close": 0.003835, "volume": 99672439.2, "close_time": 1747295999999, "quote_volume": 390374.0273002, "trades": 4358, "taker_buy_base": 46384714.0, "taker_buy_quote": 181631.4955501 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.003837, "high": 0.003912, "low": 0.003833, "close": 0.003892, "volume": 61230307.2, "close_time": 1747310399999, "quote_volume": 237506.7805908, "trades": 1802, "taker_buy_base": 31997065.9, "taker_buy_quote": 124127.2178388 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.003891, "high": 0.003923, "low": 0.003702, "close": 0.003864, "volume": 150842432.5, "close_time": 1747324799999, "quote_volume": 574732.7454944, "trades": 3644, "taker_buy_base": 69884029.6, "taker_buy_quote": 266626.8295822 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.003863, "high": 0.003926, "low": 0.003795, "close": 0.003824, "volume": 74084772.8, "close_time": 1747339199999, "quote_volume": 286632.7159063, "trades": 1909, "taker_buy_base": 38232642.5, "taker_buy_quote": 148112.2527679 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.003828, "high": 0.00384, "low": 0.003716, "close": 0.003797, "volume": 61354827.3, "close_time": 1747353599999, "quote_volume": 232395.4930135, "trades": 1684, "taker_buy_base": 29280112.4, "taker_buy_quote": 110883.7994172 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.003798, "high": 0.003865, "low": 0.003785, "close": 0.003847, "volume": 56474250.8, "close_time": 1747367999999, "quote_volume": 216257.4274483, "trades": 1455, "taker_buy_base": 30251195.1, "taker_buy_quote": 115880.9285134 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.00385, "high": 0.003866, "low": 0.003805, "close": 0.003845, "volume": 31732880.1, "close_time": 1747382399999, "quote_volume": 121881.8511729, "trades": 1019, "taker_buy_base": 13753626.0, "taker_buy_quote": 52846.5807138 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.003847, "high": 0.0039, "low": 0.003782, "close": 0.003872, "volume": 43895564.0, "close_time": 1747396799999, "quote_volume": 169073.2017267, "trades": 1285, "taker_buy_base": 22524295.8, "taker_buy_quote": 86797.2098155 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.003872, "high": 0.003895, "low": 0.00383, "close": 0.003864, "volume": 43371442.6, "close_time": 1747411199999, "quote_volume": 167658.3386517, "trades": 1213, "taker_buy_base": 23362650.6, "taker_buy_quote": 90355.4854544 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.003866, "high": 0.003876, "low": 0.003802, "close": 0.003833, "volume": 32882635.0, "close_time": 1747425599999, "quote_volume": 126001.5042663, "trades": 853, "taker_buy_base": 15406092.6, "taker_buy_quote": 59002.4998113 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.003833, "high": 0.003841, "low": 0.003723, "close": 0.003762, "volume": 42768143.6, "close_time": 1747439999999, "quote_volume": 161719.421368, "trades": 1408, "taker_buy_base": 20492923.9, "taker_buy_quote": 77434.8099195 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.003763, "high": 0.003772, "low": 0.003629, "close": 0.003721, "volume": 72051024.8, "close_time": 1747454399999, "quote_volume": 266058.7233237, "trades": 1748, "taker_buy_base": 35150501.3, "taker_buy_quote": 129794.3633246 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.00372, "high": 0.003741, "low": 0.003677, "close": 0.003688, "volume": 34722816.9, "close_time": 1747468799999, "quote_volume": 128826.5461142, "trades": 960, "taker_buy_base": 17554212.4, "taker_buy_quote": 65140.0182341 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.003688, "high": 0.003719, "low": 0.003655, "close": 0.003684, "volume": 39910239.7, "close_time": 1747483199999, "quote_volume": 147073.776905, "trades": 1248, "taker_buy_base": 20579726.0, "taker_buy_quote": 75871.5648109 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.003681, "high": 0.003702, "low": 0.003636, "close": 0.003679, "volume": 28826378.1, "close_time": 1747497599999, "quote_volume": 105901.6771038, "trades": 841, "taker_buy_base": 14743077.6, "taker_buy_quote": 54157.1732057 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.003682, "high": 0.003711, "low": 0.003639, "close": 0.003664, "volume": 40952243.0, "close_time": 1747511999999, "quote_volume": 150697.8703616, "trades": 1069, "taker_buy_base": 17652344.9, "taker_buy_quote": 65024.7772225 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.00367, "high": 0.003722, "low": 0.003668, "close": 0.003702, "volume": 29150805.1, "close_time": 1747526399999, "quote_volume": 107693.3774904, "trades": 751, "taker_buy_base": 15832690.8, "taker_buy_quote": 58489.3654987 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.003699, "high": 0.00374, "low": 0.003679, "close": 0.003686, "volume": 43103087.3, "close_time": 1747540799999, "quote_volume": 159558.3881888, "trades": 1630, "taker_buy_base": 24407232.2, "taker_buy_quote": 90345.2254173 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.003687, "high": 0.003762, "low": 0.003682, "close": 0.003761, "volume": 21104516.9, "close_time": 1747555199999, "quote_volume": 78726.8818597, "trades": 810, "taker_buy_base": 11911678.6, "taker_buy_quote": 44446.5875554 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.003762, "high": 0.003831, "low": 0.003759, "close": 0.003761, "volume": 35968694.7, "close_time": 1747569599999, "quote_volume": 136328.1041068, "trades": 1018, "taker_buy_base": 16872969.2, "taker_buy_quote": 63939.8300238 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.003761, "high": 0.003867, "low": 0.003749, "close": 0.003861, "volume": 29911187.6, "close_time": 1747583999999, "quote_volume": 114305.5703183, "trades": 967, "taker_buy_base": 16004053.0, "taker_buy_quote": 61125.8939426 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.003862, "high": 0.003882, "low": 0.003702, "close": 0.003702, "volume": 58428498.0, "close_time": 1747598399999, "quote_volume": 220992.7897545, "trades": 1562, "taker_buy_base": 25726818.8, "taker_buy_quote": 97344.3832077 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0037, "high": 0.003841, "low": 0.003645, "close": 0.003836, "volume": 49464920.1, "close_time": 1747612799999, "quote_volume": 184338.0356872, "trades": 1356, "taker_buy_base": 28193620.4, "taker_buy_quote": 105113.656215 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.003837, "high": 0.003857, "low": 0.003677, "close": 0.003691, "volume": 52658610.2, "close_time": 1747627199999, "quote_volume": 197922.892514, "trades": 1498, "taker_buy_base": 22764287.6, "taker_buy_quote": 85573.7470623 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.00369, "high": 0.003694, "low": 0.003621, "close": 0.003659, "volume": 54431505.5, "close_time": 1747641599999, "quote_volume": 199192.412975, "trades": 1609, "taker_buy_base": 24971079.2, "taker_buy_quote": 91400.4393382 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.00366, "high": 0.003664, "low": 0.003609, "close": 0.003648, "volume": 46645474.5, "close_time": 1747655999999, "quote_volume": 169590.7058786, "trades": 1335, "taker_buy_base": 21982820.1, "taker_buy_quote": 79956.2747165 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.003645, "high": 0.003688, "low": 0.003578, "close": 0.003675, "volume": 49864938.3, "close_time": 1747670399999, "quote_volume": 181226.5847849, "trades": 1527, "taker_buy_base": 21539597.4, "taker_buy_quote": 78370.2424899 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.003673, "high": 0.00373, "low": 0.003646, "close": 0.003712, "volume": 37471502.1, "close_time": 1747684799999, "quote_volume": 138496.0051145, "trades": 1105, "taker_buy_base": 21548419.7, "taker_buy_quote": 79642.2160999 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.003711, "high": 0.003732, "low": 0.003691, "close": 0.003727, "volume": 17363060.2, "close_time": 1747699199999, "quote_volume": 64448.0705077, "trades": 530, "taker_buy_base": 8382524.6, "taker_buy_quote": 31135.0325117 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.003727, "high": 0.003836, "low": 0.003718, "close": 0.003775, "volume": 47569694.3, "close_time": 1747713599999, "quote_volume": 179719.5297309, "trades": 1877, "taker_buy_base": 24434401.0, "taker_buy_quote": 92334.05844 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.003775, "high": 0.003819, "low": 0.00374, "close": 0.00374, "volume": 27214821.8, "close_time": 1747727999999, "quote_volume": 102800.2250748, "trades": 949, "taker_buy_base": 13842808.3, "taker_buy_quote": 52284.6861834 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.003749, "high": 0.003839, "low": 0.003715, "close": 0.003795, "volume": 77035909.0, "close_time": 1747742399999, "quote_volume": 292354.3082261, "trades": 2185, "taker_buy_base": 43767134.6, "taker_buy_quote": 166099.6484105 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.003794, "high": 0.003807, "low": 0.003744, "close": 0.003791, "volume": 46841730.9, "close_time": 1747756799999, "quote_volume": 176942.1764559, "trades": 1574, "taker_buy_base": 22225067.9, "taker_buy_quote": 83994.3819988 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.003787, "high": 0.003794, "low": 0.003706, "close": 0.003774, "volume": 36758709.6, "close_time": 1747771199999, "quote_volume": 138028.1977634, "trades": 1054, "taker_buy_base": 18061212.9, "taker_buy_quote": 67825.7846024 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.003775, "high": 0.003843, "low": 0.003764, "close": 0.003819, "volume": 51339824.5, "close_time": 1747785599999, "quote_volume": 195696.4975813, "trades": 1770, "taker_buy_base": 26404459.6, "taker_buy_quote": 100708.9730876 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.00382, "high": 0.003837, "low": 0.003763, "close": 0.003827, "volume": 35984925.7, "close_time": 1747799999999, "quote_volume": 136852.057013, "trades": 1220, "taker_buy_base": 18994985.1, "taker_buy_quote": 72240.9546612 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.003825, "high": 0.003885, "low": 0.003797, "close": 0.003806, "volume": 54095471.7, "close_time": 1747814399999, "quote_volume": 208375.0140373, "trades": 1808, "taker_buy_base": 28631980.1, "taker_buy_quote": 110353.2256047 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.003806, "high": 0.003817, "low": 0.003652, "close": 0.00376, "volume": 103160683.1, "close_time": 1747828799999, "quote_volume": 384527.8656704, "trades": 3402, "taker_buy_base": 48427554.9, "taker_buy_quote": 180505.8288143 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.003759, "high": 0.003827, "low": 0.003743, "close": 0.003823, "volume": 56817888.4, "close_time": 1747843199999, "quote_volume": 215145.8740852, "trades": 1740, "taker_buy_base": 32571691.3, "taker_buy_quote": 123359.2758439 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.003823, "high": 0.003882, "low": 0.003703, "close": 0.003793, "volume": 124829265.5, "close_time": 1747857599999, "quote_volume": 472438.5413782, "trades": 3244, "taker_buy_base": 66301310.1, "taker_buy_quote": 251101.377547 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.003795, "high": 0.003877, "low": 0.00378, "close": 0.003841, "volume": 35049964.2, "close_time": 1747871999999, "quote_volume": 134010.3196864, "trades": 1161, "taker_buy_base": 16988196.8, "taker_buy_quote": 64920.6826387 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.003842, "high": 0.003956, "low": 0.00383, "close": 0.00391, "volume": 215253189.4, "close_time": 1747886399999, "quote_volume": 837057.8723089, "trades": 5155, "taker_buy_base": 113267483.8, "taker_buy_quote": 439326.7033599 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.003912, "high": 0.00394, "low": 0.003885, "close": 0.003926, "volume": 35289305.7, "close_time": 1747900799999, "quote_volume": 137988.7891698, "trades": 1279, "taker_buy_base": 20260434.2, "taker_buy_quote": 79259.6120518 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.003927, "high": 0.003992, "low": 0.003921, "close": 0.003938, "volume": 63764947.7, "close_time": 1747915199999, "quote_volume": 252828.7960063, "trades": 1760, "taker_buy_base": 34787207.2, "taker_buy_quote": 137982.3317755 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.003939, "high": 0.003985, "low": 0.003918, "close": 0.003963, "volume": 56227865.6, "close_time": 1747929599999, "quote_volume": 222230.909255, "trades": 1594, "taker_buy_base": 27857901.9, "taker_buy_quote": 110194.4209506 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.003965, "high": 0.004025, "low": 0.003927, "close": 0.003979, "volume": 61388090.2, "close_time": 1747943999999, "quote_volume": 244410.8443351, "trades": 2263, "taker_buy_base": 33818343.6, "taker_buy_quote": 134741.1655624 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.003982, "high": 0.004018, "low": 0.003948, "close": 0.003986, "volume": 33911028.9, "close_time": 1747958399999, "quote_volume": 134941.3342166, "trades": 1443, "taker_buy_base": 18614333.1, "taker_buy_quote": 74117.165573 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.003985, "high": 0.004064, "low": 0.00396, "close": 0.00406, "volume": 43574766.4, "close_time": 1747972799999, "quote_volume": 174834.91499, "trades": 1843, "taker_buy_base": 24297396.5, "taker_buy_quote": 97521.7206711 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.00406, "high": 0.004062, "low": 0.003929, "close": 0.003953, "volume": 61246376.1, "close_time": 1747987199999, "quote_volume": 243932.0749222, "trades": 2213, "taker_buy_base": 31100538.5, "taker_buy_quote": 123843.6770195 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.003954, "high": 0.00403, "low": 0.003804, "close": 0.003839, "volume": 116422586.0, "close_time": 1748001599999, "quote_volume": 457248.9158104, "trades": 4225, "taker_buy_base": 55032854.9, "taker_buy_quote": 216502.0477776 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.003842, "high": 0.003898, "low": 0.003725, "close": 0.003824, "volume": 116058034.8, "close_time": 1748015999999, "quote_volume": 442670.5976152, "trades": 3444, "taker_buy_base": 54097754.8, "taker_buy_quote": 206356.7740744 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.003829, "high": 0.003864, "low": 0.003794, "close": 0.00381, "volume": 33970350.1, "close_time": 1748030399999, "quote_volume": 130032.8666298, "trades": 1164, "taker_buy_base": 17442099.8, "taker_buy_quote": 66760.718112 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.003809, "high": 0.003809, "low": 0.003646, "close": 0.003652, "volume": 49298595.2, "close_time": 1748044799999, "quote_volume": 183409.7358596, "trades": 1747, "taker_buy_base": 20390298.6, "taker_buy_quote": 75771.5857066 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.003653, "high": 0.003689, "low": 0.00361, "close": 0.003682, "volume": 52067898.8, "close_time": 1748059199999, "quote_volume": 190090.2436442, "trades": 1362, "taker_buy_base": 23532165.1, "taker_buy_quote": 86002.0801172 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.00368, "high": 0.003701, "low": 0.00365, "close": 0.003667, "volume": 39718998.3, "close_time": 1748073599999, "quote_volume": 145984.7735531, "trades": 988, "taker_buy_base": 20716661.9, "taker_buy_quote": 76127.6983574 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.003667, "high": 0.003741, "low": 0.003652, "close": 0.003722, "volume": 35620955.0, "close_time": 1748087999999, "quote_volume": 131816.5694668, "trades": 1144, "taker_buy_base": 19188786.6, "taker_buy_quote": 71037.4762091 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.00372, "high": 0.003729, "low": 0.003688, "close": 0.003711, "volume": 26658371.3, "close_time": 1748102399999, "quote_volume": 98901.9577386, "trades": 966, "taker_buy_base": 14460734.7, "taker_buy_quote": 53657.7273847 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.00371, "high": 0.00373, "low": 0.003669, "close": 0.003677, "volume": 23020117.6, "close_time": 1748116799999, "quote_volume": 85181.4644323, "trades": 747, "taker_buy_base": 9279075.8, "taker_buy_quote": 34353.0276254 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.003674, "high": 0.003683, "low": 0.003634, "close": 0.003652, "volume": 22980797.9, "close_time": 1748131199999, "quote_volume": 84038.9389046, "trades": 671, "taker_buy_base": 10700185.2, "taker_buy_quote": 39135.5241504 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.003646, "high": 0.00366, "low": 0.003493, "close": 0.003537, "volume": 62991614.0, "close_time": 1748145599999, "quote_volume": 224230.8739734, "trades": 1843, "taker_buy_base": 23757931.2, "taker_buy_quote": 84630.5447807 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.003537, "high": 0.00362, "low": 0.003486, "close": 0.003517, "volume": 134747032.7, "close_time": 1748159999999, "quote_volume": 478621.4664128, "trades": 4101, "taker_buy_base": 65988217.2, "taker_buy_quote": 234761.3394631 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.003516, "high": 0.003518, "low": 0.003465, "close": 0.003512, "volume": 34825156.3, "close_time": 1748174399999, "quote_volume": 121535.1825607, "trades": 1345, "taker_buy_base": 19876044.8, "taker_buy_quote": 69393.8826417 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.003509, "high": 0.003537, "low": 0.003441, "close": 0.003484, "volume": 51649484.3, "close_time": 1748188799999, "quote_volume": 180489.5373483, "trades": 1882, "taker_buy_base": 24583122.3, "taker_buy_quote": 85887.1443179 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.003482, "high": 0.003586, "low": 0.003446, "close": 0.003531, "volume": 51361220.1, "close_time": 1748203199999, "quote_volume": 180290.2297477, "trades": 1399, "taker_buy_base": 35352582.7, "taker_buy_quote": 124255.2995947 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.003532, "high": 0.003612, "low": 0.003501, "close": 0.003602, "volume": 26501075.2, "close_time": 1748217599999, "quote_volume": 94131.9239579, "trades": 953, "taker_buy_base": 14744059.9, "taker_buy_quote": 52417.6477099 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.003602, "high": 0.003641, "low": 0.003583, "close": 0.003634, "volume": 28152837.9, "close_time": 1748231999999, "quote_volume": 101706.4377301, "trades": 1043, "taker_buy_base": 11587662.1, "taker_buy_quote": 41901.1357195 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.003637, "high": 0.003658, "low": 0.003618, "close": 0.003644, "volume": 21047081.0, "close_time": 1748246399999, "quote_volume": 76511.562594, "trades": 1043, "taker_buy_base": 10544025.6, "taker_buy_quote": 38354.5248106 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.003647, "high": 0.003658, "low": 0.00359, "close": 0.00362, "volume": 27190865.4, "close_time": 1748260799999, "quote_volume": 98407.6502972, "trades": 1152, "taker_buy_base": 13129533.4, "taker_buy_quote": 47519.0141053 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.003621, "high": 0.003634, "low": 0.003536, "close": 0.003589, "volume": 44286894.8, "close_time": 1748275199999, "quote_volume": 158751.3443312, "trades": 1721, "taker_buy_base": 20884460.9, "taker_buy_quote": 74830.2285863 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.003591, "high": 0.003597, "low": 0.003488, "close": 0.003522, "volume": 32029562.7, "close_time": 1748289599999, "quote_volume": 113024.7875026, "trades": 944, "taker_buy_base": 14399109.8, "taker_buy_quote": 50778.299682 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.003515, "high": 0.0042, "low": 0.003286, "close": 0.003498, "volume": 720132439.6, "close_time": 1748303999999, "quote_volume": 2637934.4863364, "trades": 28797, "taker_buy_base": 368624808.8, "taker_buy_quote": 1358198.7559422 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0035, "high": 0.003558, "low": 0.003443, "close": 0.003543, "volume": 87286244.8, "close_time": 1748318399999, "quote_volume": 305695.8384757, "trades": 2897, "taker_buy_base": 45260629.4, "taker_buy_quote": 158613.8731046 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.003544, "high": 0.003586, "low": 0.003516, "close": 0.003548, "volume": 49351001.3, "close_time": 1748332799999, "quote_volume": 175265.0756878, "trades": 2110, "taker_buy_base": 20103861.4, "taker_buy_quote": 71394.9445478 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.00355, "high": 0.003576, "low": 0.003522, "close": 0.003552, "volume": 58127372.9, "close_time": 1748347199999, "quote_volume": 206493.7744418, "trades": 1944, "taker_buy_base": 29988602.6, "taker_buy_quote": 106585.036091 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.003551, "high": 0.003596, "low": 0.003519, "close": 0.003582, "volume": 115342188.3, "close_time": 1748361599999, "quote_volume": 410121.3960234, "trades": 3359, "taker_buy_base": 65132051.3, "taker_buy_quote": 231628.9489427 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.003585, "high": 0.003632, "low": 0.003561, "close": 0.00357, "volume": 52197518.3, "close_time": 1748375999999, "quote_volume": 187705.3513454, "trades": 1618, "taker_buy_base": 22132417.0, "taker_buy_quote": 79591.0102934 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.003572, "high": 0.003594, "low": 0.003537, "close": 0.003558, "volume": 27678856.4, "close_time": 1748390399999, "quote_volume": 98651.7964201, "trades": 1548, "taker_buy_base": 16155596.9, "taker_buy_quote": 57592.648062 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.003557, "high": 0.003584, "low": 0.003526, "close": 0.003584, "volume": 35062472.4, "close_time": 1748404799999, "quote_volume": 124522.6281731, "trades": 1683, "taker_buy_base": 18901054.3, "taker_buy_quote": 67148.419925 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.003582, "high": 0.003596, "low": 0.003549, "close": 0.003575, "volume": 29834930.9, "close_time": 1748419199999, "quote_volume": 106497.5924102, "trades": 1041, "taker_buy_base": 16349548.9, "taker_buy_quote": 58350.0965078 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.003577, "high": 0.003666, "low": 0.003519, "close": 0.003649, "volume": 91148703.9, "close_time": 1748433599999, "quote_volume": 328156.1083482, "trades": 2368, "taker_buy_base": 51929283.7, "taker_buy_quote": 186948.3426969 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.003649, "high": 0.003809, "low": 0.003589, "close": 0.003611, "volume": 241306529.2, "close_time": 1748447999999, "quote_volume": 895731.5743261, "trades": 5630, "taker_buy_base": 119235554.2, "taker_buy_quote": 442670.7922488 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.003615, "high": 0.003659, "low": 0.003593, "close": 0.003605, "volume": 76357890.5, "close_time": 1748462399999, "quote_volume": 276701.0223972, "trades": 2689, "taker_buy_base": 38305853.8, "taker_buy_quote": 138882.0289796 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.003604, "high": 0.003748, "low": 0.003582, "close": 0.003745, "volume": 106010553.6, "close_time": 1748476799999, "quote_volume": 389607.0125977, "trades": 3849, "taker_buy_base": 56662828.2, "taker_buy_quote": 208375.2096575 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.003745, "high": 0.003782, "low": 0.003723, "close": 0.003733, "volume": 68787390.8, "close_time": 1748491199999, "quote_volume": 257721.349817, "trades": 3067, "taker_buy_base": 32349499.1, "taker_buy_quote": 121205.8821714 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.003735, "high": 0.003738, "low": 0.003633, "close": 0.003637, "volume": 53033879.0, "close_time": 1748505599999, "quote_volume": 194617.8351387, "trades": 2417, "taker_buy_base": 17277127.5, "taker_buy_quote": 63343.1579507 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.003637, "high": 0.00368, "low": 0.003623, "close": 0.003655, "volume": 59461373.7, "close_time": 1748519999999, "quote_volume": 217383.1937007, "trades": 2168, "taker_buy_base": 34162745.4, "taker_buy_quote": 124891.4596886 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.003655, "high": 0.003658, "low": 0.003539, "close": 0.003546, "volume": 77146142.1, "close_time": 1748534399999, "quote_volume": 277461.9307855, "trades": 3219, "taker_buy_base": 33365275.3, "taker_buy_quote": 120166.5699848 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.003547, "high": 0.003564, "low": 0.003475, "close": 0.003487, "volume": 57794672.1, "close_time": 1748548799999, "quote_volume": 203602.2252927, "trades": 2724, "taker_buy_base": 25999261.0, "taker_buy_quote": 91612.3215696 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.003488, "high": 0.003533, "low": 0.003453, "close": 0.00347, "volume": 34404107.6, "close_time": 1748563199999, "quote_volume": 120045.5471258, "trades": 1381, "taker_buy_base": 20752473.0, "taker_buy_quote": 72406.2069239 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.00347, "high": 0.003501, "low": 0.00324, "close": 0.003407, "volume": 92685687.0, "close_time": 1748577599999, "quote_volume": 312550.5888619, "trades": 3286, "taker_buy_base": 44906221.0, "taker_buy_quote": 151558.8631041 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.003406, "high": 0.00343, "low": 0.003306, "close": 0.003328, "volume": 81376351.8, "close_time": 1748591999999, "quote_volume": 274519.5232515, "trades": 2495, "taker_buy_base": 34544581.4, "taker_buy_quote": 116270.5973283 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.003326, "high": 0.003347, "low": 0.003267, "close": 0.003327, "volume": 58900513.1, "close_time": 1748606399999, "quote_volume": 194664.0869469, "trades": 2581, "taker_buy_base": 25996515.5, "taker_buy_quote": 85980.029368 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.003325, "high": 0.003342, "low": 0.003281, "close": 0.003297, "volume": 87917243.2, "close_time": 1748620799999, "quote_volume": 290921.7702706, "trades": 3351, "taker_buy_base": 35302096.0, "taker_buy_quote": 116787.9493832 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.003297, "high": 0.003304, "low": 0.003179, "close": 0.003248, "volume": 103059356.5, "close_time": 1748635199999, "quote_volume": 332796.6656097, "trades": 3283, "taker_buy_base": 51026507.0, "taker_buy_quote": 164677.2564934 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.003248, "high": 0.003252, "low": 0.003066, "close": 0.003092, "volume": 74270469.8, "close_time": 1748649599999, "quote_volume": 233047.8529234, "trades": 2605, "taker_buy_base": 30875437.9, "taker_buy_quote": 97051.3966127 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.00309, "high": 0.0031, "low": 0.002992, "close": 0.003073, "volume": 90528149.5, "close_time": 1748663999999, "quote_volume": 275449.1818292, "trades": 2810, "taker_buy_base": 41769480.7, "taker_buy_quote": 127058.583446 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.003072, "high": 0.003173, "low": 0.003037, "close": 0.003166, "volume": 37839272.1, "close_time": 1748678399999, "quote_volume": 117570.997451, "trades": 1232, "taker_buy_base": 23039700.9, "taker_buy_quote": 71590.1894124 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.003164, "high": 0.003174, "low": 0.003058, "close": 0.003061, "volume": 53136342.5, "close_time": 1748692799999, "quote_volume": 165252.5815158, "trades": 1513, "taker_buy_base": 16982576.5, "taker_buy_quote": 52978.538853 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.003061, "high": 0.003135, "low": 0.00306, "close": 0.003096, "volume": 40162634.3, "close_time": 1748707199999, "quote_volume": 124617.5049627, "trades": 1152, "taker_buy_base": 19848625.1, "taker_buy_quote": 61610.9860372 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.003095, "high": 0.00314, "low": 0.00309, "close": 0.003125, "volume": 17012182.3, "close_time": 1748721599999, "quote_volume": 53033.1104015, "trades": 698, "taker_buy_base": 9964758.5, "taker_buy_quote": 31060.7403214 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.003126, "high": 0.003158, "low": 0.00312, "close": 0.003138, "volume": 19936159.9, "close_time": 1748735999999, "quote_volume": 62546.8186913, "trades": 737, "taker_buy_base": 11160915.4, "taker_buy_quote": 35018.6666148 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.003135, "high": 0.003155, "low": 0.003089, "close": 0.00312, "volume": 37882764.8, "close_time": 1748750399999, "quote_volume": 118417.967961, "trades": 1017, "taker_buy_base": 17669582.1, "taker_buy_quote": 55250.7233602 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.00312, "high": 0.003159, "low": 0.00311, "close": 0.003128, "volume": 19351134.7, "close_time": 1748764799999, "quote_volume": 60602.3608103, "trades": 607, "taker_buy_base": 11616862.7, "taker_buy_quote": 36345.5175318 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.003129, "high": 0.003132, "low": 0.003069, "close": 0.003123, "volume": 44226264.7, "close_time": 1748779199999, "quote_volume": 137021.3853728, "trades": 1261, "taker_buy_base": 23220978.6, "taker_buy_quote": 71952.1189128 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.003121, "high": 0.003174, "low": 0.003089, "close": 0.003156, "volume": 23325513.8, "close_time": 1748793599999, "quote_volume": 73177.8272642, "trades": 572, "taker_buy_base": 10177078.9, "taker_buy_quote": 31951.5493089 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.003158, "high": 0.003188, "low": 0.003125, "close": 0.003149, "volume": 23241243.0, "close_time": 1748807999999, "quote_volume": 73494.1204987, "trades": 758, "taker_buy_base": 12283058.6, "taker_buy_quote": 38846.7999235 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.003149, "high": 0.003197, "low": 0.003146, "close": 0.003184, "volume": 8350161.9, "close_time": 1748822399999, "quote_volume": 26522.3389487, "trades": 375, "taker_buy_base": 4236614.0, "taker_buy_quote": 13453.3718045 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.003184, "high": 0.003199, "low": 0.003127, "close": 0.003136, "volume": 18180558.6, "close_time": 1748836799999, "quote_volume": 57421.204782, "trades": 522, "taker_buy_base": 6983291.6, "taker_buy_quote": 22085.6535191 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.003137, "high": 0.00318, "low": 0.003112, "close": 0.00317, "volume": 24923865.3, "close_time": 1748851199999, "quote_volume": 78442.594435, "trades": 821, "taker_buy_base": 13724179.4, "taker_buy_quote": 43210.5748073 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.00317, "high": 0.003179, "low": 0.003107, "close": 0.003142, "volume": 38234315.8, "close_time": 1748865599999, "quote_volume": 119763.4108626, "trades": 1018, "taker_buy_base": 19474825.4, "taker_buy_quote": 60973.2818005 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.003142, "high": 0.003194, "low": 0.003121, "close": 0.003178, "volume": 36042177.9, "close_time": 1748879999999, "quote_volume": 114010.9417057, "trades": 1037, "taker_buy_base": 17772816.1, "taker_buy_quote": 56254.6094457 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.003181, "high": 0.003215, "low": 0.003158, "close": 0.003175, "volume": 36611402.2, "close_time": 1748894399999, "quote_volume": 116493.5979537, "trades": 908, "taker_buy_base": 20730392.1, "taker_buy_quote": 66008.2323133 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.003174, "high": 0.003258, "low": 0.003174, "close": 0.003247, "volume": 33190892.1, "close_time": 1748908799999, "quote_volume": 107062.2835198, "trades": 915, "taker_buy_base": 14188453.8, "taker_buy_quote": 45808.9030074 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.003247, "high": 0.003282, "low": 0.003221, "close": 0.003231, "volume": 27280269.8, "close_time": 1748923199999, "quote_volume": 88732.4322961, "trades": 866, "taker_buy_base": 11790303.9, "taker_buy_quote": 38357.1094758 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.003227, "high": 0.003299, "low": 0.003195, "close": 0.003235, "volume": 45285702.6, "close_time": 1748937599999, "quote_volume": 147041.2276585, "trades": 1441, "taker_buy_base": 20100474.9, "taker_buy_quote": 65303.2448409 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.003232, "high": 0.003242, "low": 0.003135, "close": 0.003204, "volume": 76762576.6, "close_time": 1748951999999, "quote_volume": 244750.3306906, "trades": 2425, "taker_buy_base": 33912850.9, "taker_buy_quote": 108106.9299947 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.003206, "high": 0.003248, "low": 0.0032, "close": 0.003211, "volume": 42432815.6, "close_time": 1748966399999, "quote_volume": 136884.6329862, "trades": 1499, "taker_buy_base": 22071491.2, "taker_buy_quote": 71192.9226265 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.003212, "high": 0.003243, "low": 0.003196, "close": 0.003239, "volume": 30090322.2, "close_time": 1748980799999, "quote_volume": 96752.3144915, "trades": 957, "taker_buy_base": 15496337.2, "taker_buy_quote": 49840.5505936 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.003241, "high": 0.003247, "low": 0.003171, "close": 0.003201, "volume": 29882313.5, "close_time": 1748995199999, "quote_volume": 95715.0853968, "trades": 1013, "taker_buy_base": 15183103.1, "taker_buy_quote": 48627.3853102 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.003201, "high": 0.003299, "low": 0.003171, "close": 0.003298, "volume": 82230074.5, "close_time": 1749009599999, "quote_volume": 265044.8577453, "trades": 2334, "taker_buy_base": 47282228.8, "taker_buy_quote": 152458.3251737 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.003297, "high": 0.003314, "low": 0.003215, "close": 0.00323, "volume": 71124802.7, "close_time": 1749023999999, "quote_volume": 231735.5091961, "trades": 1965, "taker_buy_base": 30336314.7, "taker_buy_quote": 98922.9765084 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.00323, "high": 0.003262, "low": 0.003168, "close": 0.003174, "volume": 43387943.1, "close_time": 1749038399999, "quote_volume": 139781.4500562, "trades": 1498, "taker_buy_base": 19075691.5, "taker_buy_quote": 61558.2091342 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.003171, "high": 0.003231, "low": 0.003146, "close": 0.003225, "volume": 32665552.1, "close_time": 1749052799999, "quote_volume": 103672.6653818, "trades": 1310, "taker_buy_base": 21655606.5, "taker_buy_quote": 68767.5206519 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.003228, "high": 0.003228, "low": 0.003168, "close": 0.003175, "volume": 30880569.4, "close_time": 1749067199999, "quote_volume": 98665.1988441, "trades": 823, "taker_buy_base": 13006453.3, "taker_buy_quote": 41538.4575535 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.003169, "high": 0.003172, "low": 0.00312, "close": 0.003143, "volume": 36391171.5, "close_time": 1749081599999, "quote_volume": 114337.7163905, "trades": 986, "taker_buy_base": 17380617.1, "taker_buy_quote": 54578.8109344 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.003146, "high": 0.003171, "low": 0.003132, "close": 0.003145, "volume": 19297124.8, "close_time": 1749095999999, "quote_volume": 60809.4003836, "trades": 737, "taker_buy_base": 8639907.3, "taker_buy_quote": 27224.9863713 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.003144, "high": 0.003186, "low": 0.003096, "close": 0.003143, "volume": 33251581.2, "close_time": 1749110399999, "quote_volume": 104182.5717355, "trades": 1060, "taker_buy_base": 14644464.6, "taker_buy_quote": 45933.0961933 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.003143, "high": 0.003152, "low": 0.003109, "close": 0.003138, "volume": 28055822.6, "close_time": 1749124799999, "quote_volume": 87890.5097408, "trades": 924, "taker_buy_base": 16385492.6, "taker_buy_quote": 51331.0343372 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.003139, "high": 0.003181, "low": 0.003089, "close": 0.003132, "volume": 41491076.3, "close_time": 1749139199999, "quote_volume": 130397.3149, "trades": 1502, "taker_buy_base": 20360515.4, "taker_buy_quote": 63994.5410329 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.003131, "high": 0.003131, "low": 0.002987, "close": 0.003022, "volume": 81202303.9, "close_time": 1749153599999, "quote_volume": 248124.8962849, "trades": 2118, "taker_buy_base": 39390758.8, "taker_buy_quote": 120409.3997924 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.003022, "high": 0.003034, "low": 0.002907, "close": 0.002968, "volume": 80339756.8, "close_time": 1749167999999, "quote_volume": 238146.8709588, "trades": 2408, "taker_buy_base": 35657839.6, "taker_buy_quote": 105545.5272113 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.002966, "high": 0.002982, "low": 0.002936, "close": 0.002982, "volume": 27172882.2, "close_time": 1749182399999, "quote_volume": 80318.660858, "trades": 1278, "taker_buy_base": 12821553.4, "taker_buy_quote": 37915.2274378 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.002981, "high": 0.002997, "low": 0.00297, "close": 0.00298, "volume": 11896066.3, "close_time": 1749196799999, "quote_volume": 35482.9680645, "trades": 444, "taker_buy_base": 6018470.8, "taker_buy_quote": 17951.9146479 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.002981, "high": 0.003021, "low": 0.002981, "close": 0.003014, "volume": 24328022.3, "close_time": 1749211199999, "quote_volume": 73122.4124317, "trades": 798, "taker_buy_base": 13157580.2, "taker_buy_quote": 39526.9144762 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.003015, "high": 0.003119, "low": 0.003014, "close": 0.00308, "volume": 36494131.7, "close_time": 1749225599999, "quote_volume": 111880.0729999, "trades": 1417, "taker_buy_base": 20934646.3, "taker_buy_quote": 64146.3966926 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.003083, "high": 0.003084, "low": 0.002971, "close": 0.002989, "volume": 28720051.3, "close_time": 1749239999999, "quote_volume": 86497.2282672, "trades": 866, "taker_buy_base": 9552384.6, "taker_buy_quote": 28771.2569022 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.00299, "high": 0.003026, "low": 0.00297, "close": 0.002981, "volume": 16808888.2, "close_time": 1749254399999, "quote_volume": 50317.8892827, "trades": 822, "taker_buy_base": 10806164.1, "taker_buy_quote": 32332.7994313 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.002981, "high": 0.003036, "low": 0.002968, "close": 0.003029, "volume": 25851405.9, "close_time": 1749268799999, "quote_volume": 77697.0421516, "trades": 1381, "taker_buy_base": 17125318.6, "taker_buy_quote": 51486.9400505 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.00303, "high": 0.003072, "low": 0.003021, "close": 0.003053, "volume": 19231917.4, "close_time": 1749283199999, "quote_volume": 58570.2121027, "trades": 594, "taker_buy_base": 8810969.0, "taker_buy_quote": 26819.7466687 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.003055, "high": 0.003085, "low": 0.003051, "close": 0.003077, "volume": 19370770.6, "close_time": 1749297599999, "quote_volume": 59471.1004034, "trades": 509, "taker_buy_base": 11137532.8, "taker_buy_quote": 34187.6491243 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.003078, "high": 0.003104, "low": 0.003075, "close": 0.003086, "volume": 33616288.9, "close_time": 1749311999999, "quote_volume": 103836.5348741, "trades": 1025, "taker_buy_base": 17954172.3, "taker_buy_quote": 55465.1664889 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.003085, "high": 0.003098, "low": 0.003062, "close": 0.003097, "volume": 12447555.9, "close_time": 1749326399999, "quote_volume": 38327.3738739, "trades": 528, "taker_buy_base": 5246808.3, "taker_buy_quote": 16164.7164584 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.003098, "high": 0.003157, "low": 0.003098, "close": 0.003119, "volume": 26834369.4, "close_time": 1749340799999, "quote_volume": 84137.61933, "trades": 791, "taker_buy_base": 12125101.8, "taker_buy_quote": 37979.2111745 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.003119, "high": 0.003124, "low": 0.003085, "close": 0.003105, "volume": 19570758.9, "close_time": 1749355199999, "quote_volume": 60700.8494646, "trades": 595, "taker_buy_base": 10072709.5, "taker_buy_quote": 31243.5643562 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.003106, "high": 0.003117, "low": 0.003083, "close": 0.003089, "volume": 15619130.6, "close_time": 1749369599999, "quote_volume": 48433.1834221, "trades": 772, "taker_buy_base": 6322042.6, "taker_buy_quote": 19609.3757487 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.003088, "high": 0.003107, "low": 0.003059, "close": 0.003107, "volume": 23987531.1, "close_time": 1749383999999, "quote_volume": 73758.1158848, "trades": 741, "taker_buy_base": 11615794.3, "taker_buy_quote": 35740.0759213 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.003108, "high": 0.003116, "low": 0.003085, "close": 0.003101, "volume": 10885669.3, "close_time": 1749398399999, "quote_volume": 33741.2836702, "trades": 347, "taker_buy_base": 5573150.1, "taker_buy_quote": 17277.9795957 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.003104, "high": 0.003132, "low": 0.003097, "close": 0.003114, "volume": 13614227.8, "close_time": 1749412799999, "quote_volume": 42405.0791184, "trades": 435, "taker_buy_base": 7168520.0, "taker_buy_quote": 22337.1945766 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.003115, "high": 0.003125, "low": 0.003082, "close": 0.003086, "volume": 5617479.3, "close_time": 1749427199999, "quote_volume": 17461.2893547, "trades": 242, "taker_buy_base": 2806999.7, "taker_buy_quote": 8738.8389896 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.003086, "high": 0.003111, "low": 0.003053, "close": 0.003065, "volume": 17140240.4, "close_time": 1749441599999, "quote_volume": 52905.8290613, "trades": 738, "taker_buy_base": 6818680.1, "taker_buy_quote": 21063.5191919 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.003063, "high": 0.003077, "low": 0.00302, "close": 0.00307, "volume": 15192324.5, "close_time": 1749455999999, "quote_volume": 46324.6432929, "trades": 655, "taker_buy_base": 9489799.3, "taker_buy_quote": 28900.6874217 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.00307, "high": 0.003134, "low": 0.003055, "close": 0.003132, "volume": 20335410.3, "close_time": 1749470399999, "quote_volume": 63062.2676072, "trades": 720, "taker_buy_base": 12083500.2, "taker_buy_quote": 37488.8501738 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.003133, "high": 0.003147, "low": 0.003096, "close": 0.003127, "volume": 16356404.8, "close_time": 1749484799999, "quote_volume": 51068.954524, "trades": 534, "taker_buy_base": 8467437.6, "taker_buy_quote": 26442.5634328 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.003129, "high": 0.003192, "low": 0.003126, "close": 0.003188, "volume": 24219857.3, "close_time": 1749499199999, "quote_volume": 76812.1049172, "trades": 827, "taker_buy_base": 13374495.7, "taker_buy_quote": 42407.9898061 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.003188, "high": 0.003254, "low": 0.003174, "close": 0.003245, "volume": 23525624.0, "close_time": 1749513599999, "quote_volume": 75766.6082082, "trades": 775, "taker_buy_base": 10881237.9, "taker_buy_quote": 35014.2937184 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.003248, "high": 0.003302, "low": 0.003248, "close": 0.003263, "volume": 46965089.9, "close_time": 1749527999999, "quote_volume": 153778.7854796, "trades": 1678, "taker_buy_base": 21240122.7, "taker_buy_quote": 69530.9339567 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.003264, "high": 0.003266, "low": 0.003159, "close": 0.003219, "volume": 71544757.1, "close_time": 1749542399999, "quote_volume": 228898.3596847, "trades": 2237, "taker_buy_base": 34080548.5, "taker_buy_quote": 108953.3022618 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.003221, "high": 0.003366, "low": 0.003188, "close": 0.003354, "volume": 76653094.3, "close_time": 1749556799999, "quote_volume": 250024.5956483, "trades": 2547, "taker_buy_base": 45805182.0, "taker_buy_quote": 149613.5585268 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.003353, "high": 0.003353, "low": 0.003238, "close": 0.00328, "volume": 56420363.7, "close_time": 1749571199999, "quote_volume": 186280.851458, "trades": 1985, "taker_buy_base": 25504445.2, "taker_buy_quote": 84147.1553003 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.00328, "high": 0.003335, "low": 0.003265, "close": 0.003301, "volume": 29057694.3, "close_time": 1749585599999, "quote_volume": 95722.5533239, "trades": 947, "taker_buy_base": 15944884.0, "taker_buy_quote": 52480.1227032 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.003301, "high": 0.003341, "low": 0.00328, "close": 0.003334, "volume": 23606356.9, "close_time": 1749599999999, "quote_volume": 78014.1753126, "trades": 928, "taker_buy_base": 10633493.6, "taker_buy_quote": 35178.9929697 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.003338, "high": 0.003368, "low": 0.003286, "close": 0.003315, "volume": 24095568.1, "close_time": 1749614399999, "quote_volume": 80037.9766101, "trades": 940, "taker_buy_base": 13916073.2, "taker_buy_quote": 46208.34495 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.003317, "high": 0.003345, "low": 0.003288, "close": 0.003318, "volume": 22642169.4, "close_time": 1749628799999, "quote_volume": 75246.8195026, "trades": 910, "taker_buy_base": 9778791.2, "taker_buy_quote": 32500.7870544 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.003321, "high": 0.00333, "low": 0.003243, "close": 0.003271, "volume": 31366344.9, "close_time": 1749643199999, "quote_volume": 102708.6875554, "trades": 1134, "taker_buy_base": 15685494.0, "taker_buy_quote": 51386.5897685 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.003271, "high": 0.00334, "low": 0.003263, "close": 0.003338, "volume": 36769136.4, "close_time": 1749657599999, "quote_volume": 121397.9595915, "trades": 1539, "taker_buy_base": 17889690.8, "taker_buy_quote": 59065.9508298 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.003338, "high": 0.00334, "low": 0.003252, "close": 0.003254, "volume": 23278073.3, "close_time": 1749671999999, "quote_volume": 76858.8493306, "trades": 1029, "taker_buy_base": 12831315.7, "taker_buy_quote": 42422.5347643 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.003253, "high": 0.003278, "low": 0.003191, "close": 0.003212, "volume": 24727512.7, "close_time": 1749686399999, "quote_volume": 79892.4073062, "trades": 1096, "taker_buy_base": 12291396.7, "taker_buy_quote": 39696.0209967 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.003213, "high": 0.00322, "low": 0.003151, "close": 0.003161, "volume": 24633670.9, "close_time": 1749700799999, "quote_volume": 78399.062732, "trades": 1382, "taker_buy_base": 11995011.5, "taker_buy_quote": 38165.0175528 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.003158, "high": 0.003169, "low": 0.003124, "close": 0.003149, "volume": 20141126.9, "close_time": 1749715199999, "quote_volume": 63435.3217781, "trades": 856, "taker_buy_base": 11344564.0, "taker_buy_quote": 35731.3130976 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.00315, "high": 0.00315, "low": 0.003092, "close": 0.003095, "volume": 29344901.1, "close_time": 1749729599999, "quote_volume": 91736.8436917, "trades": 1373, "taker_buy_base": 14197397.8, "taker_buy_quote": 44394.1195639 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.003095, "high": 0.003168, "low": 0.003085, "close": 0.00311, "volume": 47008199.4, "close_time": 1749743999999, "quote_volume": 147518.2591588, "trades": 1791, "taker_buy_base": 23018663.5, "taker_buy_quote": 72200.1010294 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.003106, "high": 0.003172, "low": 0.003079, "close": 0.003087, "volume": 48973908.5, "close_time": 1749758399999, "quote_volume": 153148.1482874, "trades": 2078, "taker_buy_base": 24121040.2, "taker_buy_quote": 75549.5858491 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.003087, "high": 0.003107, "low": 0.003042, "close": 0.003061, "volume": 40587027.5, "close_time": 1749772799999, "quote_volume": 124476.9981947, "trades": 1800, "taker_buy_base": 17108218.5, "taker_buy_quote": 52474.8636291 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003059, "high": 0.00306, "low": 0.002837, "close": 0.002928, "volume": 67721299.7, "close_time": 1749787199999, "quote_volume": 197425.0516531, "trades": 3054, "taker_buy_base": 34923623.9, "taker_buy_quote": 101894.0423436 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.002925, "high": 0.002925, "low": 0.002868, "close": 0.002898, "volume": 38751274.0, "close_time": 1749801599999, "quote_volume": 112119.7190814, "trades": 1875, "taker_buy_base": 23895626.2, "taker_buy_quote": 69112.946327 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.002897, "high": 0.002958, "low": 0.002887, "close": 0.002957, "volume": 36659636.4, "close_time": 1749815999999, "quote_volume": 106797.8759944, "trades": 1233, "taker_buy_base": 24864059.5, "taker_buy_quote": 72485.8315371 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.002956, "high": 0.003031, "low": 0.002922, "close": 0.002996, "volume": 80320786.6, "close_time": 1749830399999, "quote_volume": 238665.6931555, "trades": 2316, "taker_buy_base": 44395178.8, "taker_buy_quote": 131858.7110473 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.002995, "high": 0.003022, "low": 0.002971, "close": 0.002986, "volume": 50895655.2, "close_time": 1749844799999, "quote_volume": 152181.1333422, "trades": 1560, "taker_buy_base": 23228531.3, "taker_buy_quote": 69471.5764533 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.00299, "high": 0.003035, "low": 0.002987, "close": 0.003017, "volume": 22940639.7, "close_time": 1749859199999, "quote_volume": 69108.1251419, "trades": 842, "taker_buy_base": 8804164.5, "taker_buy_quote": 26508.4474547 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003017, "high": 0.00304, "low": 0.002989, "close": 0.003028, "volume": 29251033.1, "close_time": 1749873599999, "quote_volume": 88169.8342284, "trades": 894, "taker_buy_base": 14935698.5, "taker_buy_quote": 45010.3882287 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.003027, "high": 0.003083, "low": 0.003021, "close": 0.003031, "volume": 41700799.2, "close_time": 1749887999999, "quote_volume": 127440.41583, "trades": 1071, "taker_buy_base": 24586560.4, "taker_buy_quote": 75180.4650879 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.003033, "high": 0.003033, "low": 0.002998, "close": 0.003032, "volume": 38011841.4, "close_time": 1749902399999, "quote_volume": 114626.4613934, "trades": 1021, "taker_buy_base": 18818599.9, "taker_buy_quote": 56744.5473079 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.003031, "high": 0.003082, "low": 0.003019, "close": 0.003036, "volume": 60371807.4, "close_time": 1749916799999, "quote_volume": 184155.4250522, "trades": 1788, "taker_buy_base": 27265046.8, "taker_buy_quote": 83194.8853114 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.003035, "high": 0.003105, "low": 0.003004, "close": 0.003062, "volume": 119677624.1, "close_time": 1749931199999, "quote_volume": 367094.0008049, "trades": 4085, "taker_buy_base": 60607696.0, "taker_buy_quote": 186098.7075671 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.003062, "high": 0.003207, "low": 0.003048, "close": 0.003131, "volume": 239189573.5, "close_time": 1749945599999, "quote_volume": 752824.0221442, "trades": 7516, "taker_buy_base": 132140303.7, "taker_buy_quote": 416388.3435462 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003132, "high": 0.003144, "low": 0.003066, "close": 0.003135, "volume": 129033444.6, "close_time": 1749959999999, "quote_volume": 400145.1013765, "trades": 3259, "taker_buy_base": 60617141.2, "taker_buy_quote": 188008.1505154 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.003136, "high": 0.0032, "low": 0.003104, "close": 0.003113, "volume": 183030047.6, "close_time": 1749974399999, "quote_volume": 579393.6007729, "trades": 4740, "taker_buy_base": 91812291.6, "taker_buy_quote": 290673.9387659 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.003115, "high": 0.00326, "low": 0.003079, "close": 0.003131, "volume": 398284495.6, "close_time": 1749988799999, "quote_volume": 1264172.3392945, "trades": 10882, "taker_buy_base": 205832705.8, "taker_buy_quote": 653198.7341279 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.00313, "high": 0.003168, "low": 0.003082, "close": 0.00309, "volume": 106625601.0, "close_time": 1750003199999, "quote_volume": 332518.3012028, "trades": 3251, "taker_buy_base": 52059740.3, "taker_buy_quote": 162306.3537709 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.003091, "high": 0.003112, "low": 0.003031, "close": 0.003035, "volume": 52347714.9, "close_time": 1750017599999, "quote_volume": 160614.7779849, "trades": 1297, "taker_buy_base": 21309590.2, "taker_buy_quote": 65444.9132821 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.00304, "high": 0.003077, "low": 0.003005, "close": 0.003073, "volume": 32352342.4, "close_time": 1750031999999, "quote_volume": 98434.3786064, "trades": 1138, "taker_buy_base": 17260576.6, "taker_buy_quote": 52481.3998476 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.00307, "high": 0.003124, "low": 0.003061, "close": 0.003094, "volume": 65629438.5, "close_time": 1750046399999, "quote_volume": 203086.7489395, "trades": 1765, "taker_buy_base": 31795571.5, "taker_buy_quote": 98344.5329842 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.003092, "high": 0.00316, "low": 0.00309, "close": 0.003142, "volume": 42645975.9, "close_time": 1750060799999, "quote_volume": 133463.266158, "trades": 1285, "taker_buy_base": 19819838.1, "taker_buy_quote": 62011.6607063 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.003144, "high": 0.003204, "low": 0.003133, "close": 0.003164, "volume": 85967893.1, "close_time": 1750075199999, "quote_volume": 272264.9215962, "trades": 2160, "taker_buy_base": 45361437.2, "taker_buy_quote": 143632.0766313 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.003163, "high": 0.003188, "low": 0.00314, "close": 0.00317, "volume": 43167006.7, "close_time": 1750089599999, "quote_volume": 136528.1533105, "trades": 1936, "taker_buy_base": 20048449.4, "taker_buy_quote": 63433.2271396 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.003174, "high": 0.003184, "low": 0.003148, "close": 0.003164, "volume": 35275934.0, "close_time": 1750103999999, "quote_volume": 111654.1668255, "trades": 1183, "taker_buy_base": 13912416.5, "taker_buy_quote": 44038.9121638 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.003165, "high": 0.003175, "low": 0.003045, "close": 0.003051, "volume": 47858037.5, "close_time": 1750118399999, "quote_volume": 149076.9237914, "trades": 2313, "taker_buy_base": 20668017.0, "taker_buy_quote": 64507.7500717 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.003049, "high": 0.0031, "low": 0.003009, "close": 0.003084, "volume": 88910547.7, "close_time": 1750132799999, "quote_volume": 272681.5643724, "trades": 3535, "taker_buy_base": 37629864.0, "taker_buy_quote": 115412.2659903 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.003084, "high": 0.003087, "low": 0.003033, "close": 0.003041, "volume": 39990705.2, "close_time": 1750147199999, "quote_volume": 122049.9288548, "trades": 2641, "taker_buy_base": 18293207.2, "taker_buy_quote": 55803.5273604 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.003041, "high": 0.003041, "low": 0.002978, "close": 0.002992, "volume": 31445772.5, "close_time": 1750161599999, "quote_volume": 94397.1122413, "trades": 2161, "taker_buy_base": 15660824.8, "taker_buy_quote": 47001.673524 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.002993, "high": 0.00301, "low": 0.002903, "close": 0.002927, "volume": 36750495.7, "close_time": 1750175999999, "quote_volume": 108852.6334287, "trades": 2860, "taker_buy_base": 17539419.3, "taker_buy_quote": 51893.2725733 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.002926, "high": 0.002973, "low": 0.002857, "close": 0.002956, "volume": 43589387.8, "close_time": 1750190399999, "quote_volume": 126354.6383974, "trades": 3167, "taker_buy_base": 26217488.7, "taker_buy_quote": 76073.5352854 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.002955, "high": 0.002962, "low": 0.002895, "close": 0.002914, "volume": 39627575.2, "close_time": 1750204799999, "quote_volume": 115632.5459202, "trades": 1975, "taker_buy_base": 21016740.5, "taker_buy_quote": 61301.9654544 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.002915, "high": 0.002948, "low": 0.002909, "close": 0.002929, "volume": 29050881.3, "close_time": 1750219199999, "quote_volume": 85048.3670848, "trades": 1637, "taker_buy_base": 17584637.2, "taker_buy_quote": 51475.5511827 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.00293, "high": 0.002959, "low": 0.00292, "close": 0.002932, "volume": 21171275.4, "close_time": 1750233599999, "quote_volume": 62228.6712742, "trades": 1168, "taker_buy_base": 11931387.3, "taker_buy_quote": 35066.1061267 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.002931, "high": 0.002954, "low": 0.002876, "close": 0.002904, "volume": 34656102.8, "close_time": 1750247999999, "quote_volume": 101082.8565347, "trades": 1538, "taker_buy_base": 18532178.0, "taker_buy_quote": 54100.4075171 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.002904, "high": 0.002947, "low": 0.002852, "close": 0.002926, "volume": 59757638.9, "close_time": 1750262399999, "quote_volume": 173508.5767982, "trades": 2588, "taker_buy_base": 30690740.3, "taker_buy_quote": 88986.5104648 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.002923, "high": 0.002939, "low": 0.002866, "close": 0.002884, "volume": 47707710.3, "close_time": 1750276799999, "quote_volume": 138692.0644359, "trades": 2347, "taker_buy_base": 22565042.2, "taker_buy_quote": 65581.2349267 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.002887, "high": 0.002973, "low": 0.002879, "close": 0.002949, "volume": 28228186.6, "close_time": 1750291199999, "quote_volume": 83115.4817698, "trades": 1062, "taker_buy_base": 15301660.1, "taker_buy_quote": 45037.7997412 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.002949, "high": 0.00298, "low": 0.002932, "close": 0.002962, "volume": 12195444.2, "close_time": 1750305599999, "quote_volume": 35993.5716152, "trades": 522, "taker_buy_base": 5642651.7, "taker_buy_quote": 16638.881222 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.002965, "high": 0.002977, "low": 0.002945, "close": 0.002955, "volume": 11154480.1, "close_time": 1750319999999, "quote_volume": 32980.41366, "trades": 593, "taker_buy_base": 5956453.5, "taker_buy_quote": 17614.5685643 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.002956, "high": 0.002979, "low": 0.002944, "close": 0.002968, "volume": 19325967.0, "close_time": 1750334399999, "quote_volume": 57288.788259, "trades": 768, "taker_buy_base": 10278111.7, "taker_buy_quote": 30472.4511223 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.002969, "high": 0.00312, "low": 0.002954, "close": 0.00308, "volume": 195826373.3, "close_time": 1750348799999, "quote_volume": 596781.4570886, "trades": 6948, "taker_buy_base": 103008300.5, "taker_buy_quote": 313929.368946 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.00308, "high": 0.003093, "low": 0.002988, "close": 0.00305, "volume": 92691734.7, "close_time": 1750363199999, "quote_volume": 280859.0937402, "trades": 3237, "taker_buy_base": 40656293.6, "taker_buy_quote": 123255.7147031 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.00305, "high": 0.003088, "low": 0.003032, "close": 0.003057, "volume": 83616968.6, "close_time": 1750377599999, "quote_volume": 255855.5840905, "trades": 2601, "taker_buy_base": 46488718.5, "taker_buy_quote": 142375.3320422 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003055, "high": 0.003088, "low": 0.00302, "close": 0.003033, "volume": 32063426.6, "close_time": 1750391999999, "quote_volume": 97917.685162, "trades": 1098, "taker_buy_base": 13560131.3, "taker_buy_quote": 41420.163181 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.003032, "high": 0.003057, "low": 0.002994, "close": 0.003049, "volume": 37595507.4, "close_time": 1750406399999, "quote_volume": 113815.169749, "trades": 1136, "taker_buy_base": 19942027.1, "taker_buy_quote": 60417.204409 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.003051, "high": 0.00312, "low": 0.002935, "close": 0.003028, "volume": 135588262.9, "close_time": 1750420799999, "quote_volume": 410421.2362761, "trades": 4398, "taker_buy_base": 68784344.5, "taker_buy_quote": 208488.7746621 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.003029, "high": 0.003029, "low": 0.00294, "close": 0.002948, "volume": 39045299.0, "close_time": 1750435199999, "quote_volume": 116501.9859176, "trades": 1180, "taker_buy_base": 20114340.8, "taker_buy_quote": 59938.8781869 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.002949, "high": 0.002949, "low": 0.002845, "close": 0.002922, "volume": 52817517.3, "close_time": 1750449599999, "quote_volume": 152845.0972076, "trades": 1833, "taker_buy_base": 28566663.7, "taker_buy_quote": 82655.4673708 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.002919, "high": 0.002958, "low": 0.002879, "close": 0.002902, "volume": 14406400.0, "close_time": 1750463999999, "quote_volume": 41989.2020832, "trades": 781, "taker_buy_base": 6955935.9, "taker_buy_quote": 20258.6350741 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0029, "high": 0.002936, "low": 0.002898, "close": 0.002928, "volume": 20659562.4, "close_time": 1750478399999, "quote_volume": 60137.2679207, "trades": 647, "taker_buy_base": 11325070.0, "taker_buy_quote": 32978.5386384 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.002926, "high": 0.002934, "low": 0.002914, "close": 0.002929, "volume": 10650343.2, "close_time": 1750492799999, "quote_volume": 31151.0472189, "trades": 391, "taker_buy_base": 6261591.1, "taker_buy_quote": 18318.0231816 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.002931, "high": 0.002936, "low": 0.002909, "close": 0.002915, "volume": 10880841.0, "close_time": 1750507199999, "quote_volume": 31800.1543159, "trades": 494, "taker_buy_base": 5309281.0, "taker_buy_quote": 15518.5996543 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.002917, "high": 0.002931, "low": 0.002857, "close": 0.002884, "volume": 32254228.4, "close_time": 1750521599999, "quote_volume": 93149.9527411, "trades": 1197, "taker_buy_base": 14364527.6, "taker_buy_quote": 41525.356634 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.002884, "high": 0.002906, "low": 0.00281, "close": 0.002811, "volume": 31458139.7, "close_time": 1750535999999, "quote_volume": 89816.1150992, "trades": 1275, "taker_buy_base": 15561108.8, "taker_buy_quote": 44455.4009853 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.002811, "high": 0.002821, "low": 0.002712, "close": 0.002786, "volume": 55596395.0, "close_time": 1750550399999, "quote_volume": 153710.4017583, "trades": 2234, "taker_buy_base": 25268017.3, "taker_buy_quote": 69692.013555 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.002788, "high": 0.002816, "low": 0.002705, "close": 0.002761, "volume": 51329780.8, "close_time": 1750564799999, "quote_volume": 141409.7585597, "trades": 1651, "taker_buy_base": 28430559.8, "taker_buy_quote": 78192.9541255 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.002761, "high": 0.00285, "low": 0.002756, "close": 0.002777, "volume": 76276327.2, "close_time": 1750579199999, "quote_volume": 214211.036655, "trades": 2182, "taker_buy_base": 33413123.1, "taker_buy_quote": 93884.810044 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.002775, "high": 0.002794, "low": 0.002727, "close": 0.002744, "volume": 41776147.9, "close_time": 1750593599999, "quote_volume": 115239.2935862, "trades": 1490, "taker_buy_base": 22259669.7, "taker_buy_quote": 61409.996922 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.002743, "high": 0.002757, "low": 0.002584, "close": 0.002619, "volume": 91264231.8, "close_time": 1750607999999, "quote_volume": 242529.3892019, "trades": 3547, "taker_buy_base": 46069122.6, "taker_buy_quote": 122401.846547 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.00262, "high": 0.002652, "low": 0.002603, "close": 0.002614, "volume": 27925373.5, "close_time": 1750622399999, "quote_volume": 73281.0441435, "trades": 1395, "taker_buy_base": 15879591.3, "taker_buy_quote": 41679.1481669 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.002614, "high": 0.002701, "low": 0.002532, "close": 0.002683, "volume": 67274398.7, "close_time": 1750636799999, "quote_volume": 175881.8545517, "trades": 2528, "taker_buy_base": 40871451.0, "taker_buy_quote": 107169.7280292 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.002681, "high": 0.002716, "low": 0.002681, "close": 0.00271, "volume": 18962036.9, "close_time": 1750651199999, "quote_volume": 51234.1398903, "trades": 577, "taker_buy_base": 11448608.3, "taker_buy_quote": 30941.7382447 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.002713, "high": 0.002775, "low": 0.002712, "close": 0.00276, "volume": 28389894.7, "close_time": 1750665599999, "quote_volume": 78039.8411203, "trades": 947, "taker_buy_base": 14230345.4, "taker_buy_quote": 39147.8420038 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.002761, "high": 0.002785, "low": 0.002659, "close": 0.002746, "volume": 102037772.1, "close_time": 1750679999999, "quote_volume": 276951.6271227, "trades": 2710, "taker_buy_base": 48645195.3, "taker_buy_quote": 131885.0421782 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.002746, "high": 0.002821, "low": 0.002718, "close": 0.002763, "volume": 24953468.0, "close_time": 1750694399999, "quote_volume": 69369.9684688, "trades": 1198, "taker_buy_base": 11393813.9, "taker_buy_quote": 31655.7857998 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.002762, "high": 0.00284, "low": 0.002688, "close": 0.002833, "volume": 26205647.1, "close_time": 1750708799999, "quote_volume": 72668.9083588, "trades": 1115, "taker_buy_base": 11168680.2, "taker_buy_quote": 30988.6881311 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.002833, "high": 0.002956, "low": 0.002828, "close": 0.002949, "volume": 33927553.5, "close_time": 1750723199999, "quote_volume": 98690.9990253, "trades": 1440, "taker_buy_base": 17165414.3, "taker_buy_quote": 49880.7906396 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.002951, "high": 0.002984, "low": 0.002942, "close": 0.002949, "volume": 38437446.8, "close_time": 1750737599999, "quote_volume": 113821.0892932, "trades": 1411, "taker_buy_base": 14319020.8, "taker_buy_quote": 42439.582605 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.002948, "high": 0.002977, "low": 0.002835, "close": 0.002906, "volume": 105675077.4, "close_time": 1750751999999, "quote_volume": 307482.8175369, "trades": 4955, "taker_buy_base": 53102490.0, "taker_buy_quote": 154492.2618948 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.002907, "high": 0.002928, "low": 0.002878, "close": 0.00291, "volume": 45304973.1, "close_time": 1750766399999, "quote_volume": 131507.951625, "trades": 1814, "taker_buy_base": 20255710.3, "taker_buy_quote": 58825.3138768 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.002911, "high": 0.002951, "low": 0.002911, "close": 0.002929, "volume": 34729196.5, "close_time": 1750780799999, "quote_volume": 101969.2364625, "trades": 2431, "taker_buy_base": 15952602.5, "taker_buy_quote": 46812.307606 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.00293, "high": 0.002971, "low": 0.002891, "close": 0.002906, "volume": 24145387.1, "close_time": 1750795199999, "quote_volume": 70756.907377, "trades": 1077, "taker_buy_base": 10326631.3, "taker_buy_quote": 30309.0133357 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.002905, "high": 0.002934, "low": 0.002895, "close": 0.002934, "volume": 15469827.0, "close_time": 1750809599999, "quote_volume": 45067.6824252, "trades": 786, "taker_buy_base": 7890026.2, "taker_buy_quote": 23016.4026359 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.002934, "high": 0.002968, "low": 0.002929, "close": 0.00296, "volume": 21939345.0, "close_time": 1750823999999, "quote_volume": 64785.6935439, "trades": 1375, "taker_buy_base": 9275377.9, "taker_buy_quote": 27389.1448528 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.002962, "high": 0.002971, "low": 0.002927, "close": 0.002942, "volume": 23197188.9, "close_time": 1750838399999, "quote_volume": 68417.4991874, "trades": 1006, "taker_buy_base": 9692698.6, "taker_buy_quote": 28600.7733062 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.002943, "high": 0.00309, "low": 0.002888, "close": 0.003046, "volume": 155492125.1, "close_time": 1750852799999, "quote_volume": 467512.8260564, "trades": 4766, "taker_buy_base": 88015371.7, "taker_buy_quote": 264737.8720205 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.003049, "high": 0.003069, "low": 0.002897, "close": 0.002899, "volume": 114369941.3, "close_time": 1750867199999, "quote_volume": 342613.5234832, "trades": 3950, "taker_buy_base": 51489452.8, "taker_buy_quote": 154682.9691445 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.002901, "high": 0.002919, "low": 0.002859, "close": 0.002869, "volume": 38530334.4, "close_time": 1750881599999, "quote_volume": 110842.4813247, "trades": 1190, "taker_buy_base": 17718870.5, "taker_buy_quote": 50941.819757 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.002869, "high": 0.002892, "low": 0.002831, "close": 0.002853, "volume": 18819227.8, "close_time": 1750895999999, "quote_volume": 53870.9644223, "trades": 665, "taker_buy_base": 8779116.0, "taker_buy_quote": 25157.0744258 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.002851, "high": 0.002944, "low": 0.002837, "close": 0.00288, "volume": 86334955.9, "close_time": 1750910399999, "quote_volume": 249916.8767325, "trades": 3128, "taker_buy_base": 42903229.0, "taker_buy_quote": 124303.6756872 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.00288, "high": 0.002902, "low": 0.002809, "close": 0.002885, "volume": 70800504.1, "close_time": 1750924799999, "quote_volume": 202115.9768886, "trades": 2562, "taker_buy_base": 36841848.5, "taker_buy_quote": 105241.1807631 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.002884, "high": 0.00289, "low": 0.00283, "close": 0.002867, "volume": 30973282.8, "close_time": 1750939199999, "quote_volume": 88700.5801057, "trades": 1026, "taker_buy_base": 9590813.9, "taker_buy_quote": 27456.5393759 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.002866, "high": 0.002872, "low": 0.002768, "close": 0.002836, "volume": 53303532.7, "close_time": 1750953599999, "quote_volume": 150336.3361901, "trades": 1851, "taker_buy_base": 33657624.3, "taker_buy_quote": 94880.8926839 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.002834, "high": 0.002888, "low": 0.002826, "close": 0.002856, "volume": 42202310.7, "close_time": 1750967999999, "quote_volume": 120436.283943, "trades": 1261, "taker_buy_base": 20976688.0, "taker_buy_quote": 59810.669927 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.002851, "high": 0.002947, "low": 0.002848, "close": 0.002907, "volume": 98141482.1, "close_time": 1750982399999, "quote_volume": 284877.8012851, "trades": 2735, "taker_buy_base": 53406706.5, "taker_buy_quote": 155025.516907 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.002907, "high": 0.003121, "low": 0.00286, "close": 0.003071, "volume": 253200298.4, "close_time": 1750996799999, "quote_volume": 764407.9128328, "trades": 7749, "taker_buy_base": 141119658.5, "taker_buy_quote": 426391.273329 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.00307, "high": 0.003103, "low": 0.0029, "close": 0.002935, "volume": 242327237.9, "close_time": 1751011199999, "quote_volume": 720298.4567877, "trades": 7310, "taker_buy_base": 118473195.6, "taker_buy_quote": 352016.6331833 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.002937, "high": 0.002959, "low": 0.002853, "close": 0.002867, "volume": 94537272.4, "close_time": 1751025599999, "quote_volume": 273831.8023934, "trades": 3024, "taker_buy_base": 44215075.2, "taker_buy_quote": 128064.5509481 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.002867, "high": 0.002884, "low": 0.00282, "close": 0.002859, "volume": 60527439.9, "close_time": 1751039999999, "quote_volume": 172342.5501808, "trades": 2256, "taker_buy_base": 35169192.3, "taker_buy_quote": 100122.4956895 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.002858, "high": 0.002893, "low": 0.002827, "close": 0.002845, "volume": 31118563.8, "close_time": 1751054399999, "quote_volume": 88793.2769402, "trades": 1266, "taker_buy_base": 16707403.9, "taker_buy_quote": 47664.9655328 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.002843, "high": 0.002897, "low": 0.002843, "close": 0.002885, "volume": 20468962.1, "close_time": 1751068799999, "quote_volume": 58936.6733639, "trades": 977, "taker_buy_base": 10694638.0, "taker_buy_quote": 30821.5807944 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.002887, "high": 0.002901, "low": 0.002853, "close": 0.002873, "volume": 17817685.5, "close_time": 1751083199999, "quote_volume": 51171.7676703, "trades": 816, "taker_buy_base": 9705516.9, "taker_buy_quote": 27893.9059117 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.002873, "high": 0.002912, "low": 0.002863, "close": 0.00291, "volume": 17835060.5, "close_time": 1751097599999, "quote_volume": 51426.7206201, "trades": 713, "taker_buy_base": 9821471.3, "taker_buy_quote": 28340.0413066 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.002912, "high": 0.002923, "low": 0.002884, "close": 0.002923, "volume": 9945014.1, "close_time": 1751111999999, "quote_volume": 28824.4384258, "trades": 517, "taker_buy_base": 4301412.6, "taker_buy_quote": 12472.818861 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.002921, "high": 0.002984, "low": 0.00292, "close": 0.00297, "volume": 58080747.5, "close_time": 1751126399999, "quote_volume": 171263.2578403, "trades": 1868, "taker_buy_base": 30635858.9, "taker_buy_quote": 90351.2373387 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.002969, "high": 0.003012, "low": 0.002929, "close": 0.002992, "volume": 34140843.2, "close_time": 1751140799999, "quote_volume": 101436.5627666, "trades": 1262, "taker_buy_base": 16925068.6, "taker_buy_quote": 50327.7706937 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.002996, "high": 0.003069, "low": 0.002982, "close": 0.003052, "volume": 62950526.0, "close_time": 1751155199999, "quote_volume": 191356.4328227, "trades": 1819, "taker_buy_base": 29985522.8, "taker_buy_quote": 91003.5721533 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003053, "high": 0.003063, "low": 0.003014, "close": 0.003015, "volume": 27694822.9, "close_time": 1751169599999, "quote_volume": 84151.2484734, "trades": 1119, "taker_buy_base": 10633434.4, "taker_buy_quote": 32302.9440403 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.003018, "high": 0.003116, "low": 0.003017, "close": 0.003094, "volume": 54147783.7, "close_time": 1751183999999, "quote_volume": 166141.3876271, "trades": 1673, "taker_buy_base": 27437080.6, "taker_buy_quote": 84203.1269392 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.003093, "high": 0.003207, "low": 0.003043, "close": 0.003047, "volume": 162890501.0, "close_time": 1751198399999, "quote_volume": 508897.4500653, "trades": 4305, "taker_buy_base": 78214413.3, "taker_buy_quote": 244911.7653081 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.003048, "high": 0.003079, "low": 0.002999, "close": 0.003008, "volume": 60199060.6, "close_time": 1751212799999, "quote_volume": 183002.4816726, "trades": 1878, "taker_buy_base": 28191144.9, "taker_buy_quote": 85754.8932532 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.00301, "high": 0.003056, "low": 0.003, "close": 0.003055, "volume": 20637275.5, "close_time": 1751227199999, "quote_volume": 62388.498717, "trades": 731, "taker_buy_base": 13508508.8, "taker_buy_quote": 40821.3329292 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.003055, "high": 0.003154, "low": 0.00304, "close": 0.003153, "volume": 28843831.7, "close_time": 1751241599999, "quote_volume": 89783.0106716, "trades": 1369, "taker_buy_base": 12955838.6, "taker_buy_quote": 40345.3373444 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003154, "high": 0.003159, "low": 0.003079, "close": 0.003084, "volume": 28842140.5, "close_time": 1751255999999, "quote_volume": 89938.4177803, "trades": 865, "taker_buy_base": 11754189.1, "taker_buy_quote": 36580.3513659 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.003085, "high": 0.003091, "low": 0.003018, "close": 0.00307, "volume": 43636459.5, "close_time": 1751270399999, "quote_volume": 133287.9411287, "trades": 1349, "taker_buy_base": 18112822.7, "taker_buy_quote": 55333.2512566 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.00307, "high": 0.003076, "low": 0.003006, "close": 0.003013, "volume": 27901073.3, "close_time": 1751284799999, "quote_volume": 84548.8550906, "trades": 1000, "taker_buy_base": 11342339.9, "taker_buy_quote": 34358.0319272 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.003013, "high": 0.003027, "low": 0.002926, "close": 0.002971, "volume": 57800570.3, "close_time": 1751299199999, "quote_volume": 171444.428726, "trades": 2300, "taker_buy_base": 27788712.6, "taker_buy_quote": 82503.1982011 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.002971, "high": 0.003056, "low": 0.002961, "close": 0.00305, "volume": 39736189.0, "close_time": 1751313599999, "quote_volume": 119539.9530365, "trades": 1645, "taker_buy_base": 23837111.9, "taker_buy_quote": 71753.4422614 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.003042, "high": 0.003132, "low": 0.003032, "close": 0.003036, "volume": 82065440.0, "close_time": 1751327999999, "quote_volume": 252556.6923469, "trades": 3070, "taker_buy_base": 38975244.0, "taker_buy_quote": 120022.382259 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003037, "high": 0.003255, "low": 0.003, "close": 0.003, "volume": 229576312.8, "close_time": 1751342399999, "quote_volume": 711124.8979769, "trades": 8976, "taker_buy_base": 119887138.3, "taker_buy_quote": 372073.4174799 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.002999, "high": 0.002999, "low": 0.002948, "close": 0.002999, "volume": 82196149.1, "close_time": 1751356799999, "quote_volume": 244592.4290645, "trades": 2875, "taker_buy_base": 42158670.7, "taker_buy_quote": 125432.8260425 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.002995, "high": 0.003043, "low": 0.002965, "close": 0.002967, "volume": 62567676.9, "close_time": 1751371199999, "quote_volume": 188108.136938, "trades": 2662, "taker_buy_base": 32958370.5, "taker_buy_quote": 99096.4054698 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.002967, "high": 0.003089, "low": 0.002948, "close": 0.003064, "volume": 115612957.9, "close_time": 1751385599999, "quote_volume": 350382.5995983, "trades": 4752, "taker_buy_base": 56897429.3, "taker_buy_quote": 172463.8975164 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.003066, "high": 0.003069, "low": 0.002953, "close": 0.002972, "volume": 57833291.6, "close_time": 1751399999999, "quote_volume": 173230.877745, "trades": 2316, "taker_buy_base": 22523506.8, "taker_buy_quote": 67323.6919658 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.002973, "high": 0.002978, "low": 0.00293, "close": 0.002936, "volume": 15948039.9, "close_time": 1751414399999, "quote_volume": 47086.8501376, "trades": 591, "taker_buy_base": 10036479.5, "taker_buy_quote": 29622.2623578 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.002934, "high": 0.002934, "low": 0.002858, "close": 0.002907, "volume": 36490380.2, "close_time": 1751428799999, "quote_volume": 105791.537427, "trades": 1343, "taker_buy_base": 16942737.0, "taker_buy_quote": 49086.0264249 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.002906, "high": 0.003006, "low": 0.002905, "close": 0.003, "volume": 29964320.7, "close_time": 1751443199999, "quote_volume": 89066.4706563, "trades": 909, "taker_buy_base": 16306459.5, "taker_buy_quote": 48468.2175296 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.002999, "high": 0.003025, "low": 0.00298, "close": 0.003014, "volume": 22373361.5, "close_time": 1751457599999, "quote_volume": 67228.7985846, "trades": 869, "taker_buy_base": 11898710.3, "taker_buy_quote": 35752.940603 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.003015, "high": 0.003052, "low": 0.002984, "close": 0.003041, "volume": 42810443.9, "close_time": 1751471999999, "quote_volume": 129513.21953, "trades": 1375, "taker_buy_base": 21430635.7, "taker_buy_quote": 64874.0565783 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.003042, "high": 0.003128, "low": 0.003042, "close": 0.003107, "volume": 77872337.8, "close_time": 1751486399999, "quote_volume": 240855.0858535, "trades": 3133, "taker_buy_base": 38648942.6, "taker_buy_quote": 119554.5361977 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.003107, "high": 0.00316, "low": 0.003097, "close": 0.003109, "volume": 55777411.7, "close_time": 1751500799999, "quote_volume": 174665.4482723, "trades": 2877, "taker_buy_base": 25911637.8, "taker_buy_quote": 81121.2466635 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.003108, "high": 0.003137, "low": 0.003093, "close": 0.003097, "volume": 25271016.1, "close_time": 1751515199999, "quote_volume": 78672.4755588, "trades": 1648, "taker_buy_base": 13454055.0, "taker_buy_quote": 41846.1684821 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.003096, "high": 0.003136, "low": 0.003091, "close": 0.003127, "volume": 20836252.8, "close_time": 1751529599999, "quote_volume": 65048.9492931, "trades": 1683, "taker_buy_base": 9701480.3, "taker_buy_quote": 30278.0461455 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.003128, "high": 0.00329, "low": 0.003099, "close": 0.003101, "volume": 128916265.6, "close_time": 1751543999999, "quote_volume": 409192.3995381, "trades": 6283, "taker_buy_base": 72395251.2, "taker_buy_quote": 229928.1621805 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.003101, "high": 0.003128, "low": 0.003026, "close": 0.003028, "volume": 85040066.6, "close_time": 1751558399999, "quote_volume": 261746.2415116, "trades": 4495, "taker_buy_base": 47416935.9, "taker_buy_quote": 145839.3018279 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.003029, "high": 0.003074, "low": 0.003023, "close": 0.003073, "volume": 26418511.7, "close_time": 1751572799999, "quote_volume": 80432.0451922, "trades": 1640, "taker_buy_base": 17232893.4, "taker_buy_quote": 52483.4277693 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.003074, "high": 0.003082, "low": 0.003044, "close": 0.003055, "volume": 19854896.5, "close_time": 1751587199999, "quote_volume": 60819.5767734, "trades": 855, "taker_buy_base": 10832813.6, "taker_buy_quote": 33178.083723 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.003056, "high": 0.003071, "low": 0.003018, "close": 0.003028, "volume": 28799207.5, "close_time": 1751601599999, "quote_volume": 87727.3017274, "trades": 1415, "taker_buy_base": 17957607.6, "taker_buy_quote": 54707.1769225 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.003028, "high": 0.003051, "low": 0.00295, "close": 0.002961, "volume": 37706358.5, "close_time": 1751615999999, "quote_volume": 113136.2911775, "trades": 1585, "taker_buy_base": 23812470.7, "taker_buy_quote": 71481.5839027 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.002958, "high": 0.002991, "low": 0.002928, "close": 0.002966, "volume": 32495004.1, "close_time": 1751630399999, "quote_volume": 96359.8740765, "trades": 1826, "taker_buy_base": 19967667.0, "taker_buy_quote": 59211.4443848 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.002963, "high": 0.002977, "low": 0.002898, "close": 0.0029, "volume": 38020823.0, "close_time": 1751644799999, "quote_volume": 111723.4692748, "trades": 1887, "taker_buy_base": 15809181.9, "taker_buy_quote": 46543.7046818 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.002901, "high": 0.002901, "low": 0.002845, "close": 0.002868, "volume": 59387689.1, "close_time": 1751659199999, "quote_volume": 170324.0183527, "trades": 3053, "taker_buy_base": 30797836.5, "taker_buy_quote": 88278.9486588 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.002867, "high": 0.002906, "low": 0.002862, "close": 0.002898, "volume": 24154971.6, "close_time": 1751673599999, "quote_volume": 69631.8659412, "trades": 937, "taker_buy_base": 14753016.1, "taker_buy_quote": 42550.6080354 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.002897, "high": 0.002938, "low": 0.002897, "close": 0.002931, "volume": 15793514.3, "close_time": 1751687999999, "quote_volume": 46120.186702, "trades": 768, "taker_buy_base": 11472484.4, "taker_buy_quote": 33518.1231711 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.002929, "high": 0.002947, "low": 0.002914, "close": 0.002932, "volume": 17422173.7, "close_time": 1751702399999, "quote_volume": 51085.4650155, "trades": 789, "taker_buy_base": 9315516.2, "taker_buy_quote": 27321.2102669 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.002932, "high": 0.002949, "low": 0.002919, "close": 0.002921, "volume": 15482394.5, "close_time": 1751716799999, "quote_volume": 45364.1989169, "trades": 538, "taker_buy_base": 7983554.6, "taker_buy_quote": 23390.3126578 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.00292, "high": 0.002937, "low": 0.002895, "close": 0.002931, "volume": 21849667.4, "close_time": 1751731199999, "quote_volume": 63707.359838, "trades": 589, "taker_buy_base": 11880844.1, "taker_buy_quote": 34684.5712855 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.00293, "high": 0.002975, "low": 0.002877, "close": 0.002891, "volume": 86023159.0, "close_time": 1751745599999, "quote_volume": 251536.6080135, "trades": 1920, "taker_buy_base": 41430585.4, "taker_buy_quote": 121321.2761114 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.002891, "high": 0.002913, "low": 0.00289, "close": 0.002908, "volume": 16518941.9, "close_time": 1751759999999, "quote_volume": 47934.2778838, "trades": 397, "taker_buy_base": 9863829.7, "taker_buy_quote": 28622.9207507 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.002905, "high": 0.002905, "low": 0.002891, "close": 0.002894, "volume": 11433412.7, "close_time": 1751774399999, "quote_volume": 33131.804136, "trades": 349, "taker_buy_base": 5356655.6, "taker_buy_quote": 15532.0469744 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.002895, "high": 0.002907, "low": 0.00289, "close": 0.002897, "volume": 11904391.7, "close_time": 1751788799999, "quote_volume": 34508.2581175, "trades": 382, "taker_buy_base": 5632681.5, "taker_buy_quote": 16322.9513553 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.002895, "high": 0.002911, "low": 0.002888, "close": 0.002904, "volume": 14051463.3, "close_time": 1751803199999, "quote_volume": 40766.3543234, "trades": 405, "taker_buy_base": 6502828.6, "taker_buy_quote": 18873.7578382 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.002903, "high": 0.002956, "low": 0.002903, "close": 0.002943, "volume": 33953767.2, "close_time": 1751817599999, "quote_volume": 99680.9443894, "trades": 841, "taker_buy_base": 19399701.8, "taker_buy_quote": 56947.6358123 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.002945, "high": 0.002965, "low": 0.002941, "close": 0.002964, "volume": 30042848.4, "close_time": 1751831999999, "quote_volume": 88725.1802962, "trades": 786, "taker_buy_base": 19868538.9, "taker_buy_quote": 58697.3631476 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.002964, "high": 0.00301, "low": 0.002958, "close": 0.002961, "volume": 30065886.4, "close_time": 1751846399999, "quote_volume": 89651.029164, "trades": 1008, "taker_buy_base": 13123060.0, "taker_buy_quote": 39185.1981056 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.002962, "high": 0.002998, "low": 0.002941, "close": 0.002986, "volume": 24869566.5, "close_time": 1751860799999, "quote_volume": 73742.5688364, "trades": 717, "taker_buy_base": 14997370.2, "taker_buy_quote": 44507.6132554 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.00299, "high": 0.003022, "low": 0.002969, "close": 0.003022, "volume": 34378674.6, "close_time": 1751875199999, "quote_volume": 102731.485645, "trades": 752, "taker_buy_base": 17534710.5, "taker_buy_quote": 52452.4670057 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.003023, "high": 0.003045, "low": 0.002972, "close": 0.002975, "volume": 55940047.4, "close_time": 1751889599999, "quote_volume": 168124.736071, "trades": 1517, "taker_buy_base": 24390433.7, "taker_buy_quote": 73291.1501517 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.002975, "high": 0.003021, "low": 0.002968, "close": 0.00301, "volume": 57401056.0, "close_time": 1751903999999, "quote_volume": 172063.9422371, "trades": 1279, "taker_buy_base": 34088756.0, "taker_buy_quote": 102194.4321957 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.003009, "high": 0.003024, "low": 0.002965, "close": 0.002978, "volume": 59910952.2, "close_time": 1751918399999, "quote_volume": 179045.7713806, "trades": 1456, "taker_buy_base": 24846546.4, "taker_buy_quote": 74295.8330389 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.002982, "high": 0.002982, "low": 0.002941, "close": 0.002979, "volume": 30866219.9, "close_time": 1751932799999, "quote_volume": 91434.8447391, "trades": 910, "taker_buy_base": 14335507.9, "taker_buy_quote": 42487.5888193 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.002978, "high": 0.002978, "low": 0.002884, "close": 0.002893, "volume": 48175339.5, "close_time": 1751947199999, "quote_volume": 141093.2594461, "trades": 1207, "taker_buy_base": 19458451.7, "taker_buy_quote": 57045.8941888 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.002894, "high": 0.003006, "low": 0.00289, "close": 0.002958, "volume": 106148561.9, "close_time": 1751961599999, "quote_volume": 314461.3970929, "trades": 2375, "taker_buy_base": 61290433.7, "taker_buy_quote": 181333.6758766 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.002959, "high": 0.003, "low": 0.002946, "close": 0.002985, "volume": 73155739.2, "close_time": 1751975999999, "quote_volume": 217442.5629281, "trades": 1747, "taker_buy_base": 38349125.4, "taker_buy_quote": 113998.8755721 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.002988, "high": 0.003006, "low": 0.002931, "close": 0.002951, "volume": 57532546.5, "close_time": 1751990399999, "quote_volume": 170925.1360342, "trades": 1334, "taker_buy_base": 21896018.6, "taker_buy_quote": 65120.5137353 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.00295, "high": 0.003027, "low": 0.002943, "close": 0.00301, "volume": 39133787.6, "close_time": 1752004799999, "quote_volume": 117019.4572498, "trades": 1141, "taker_buy_base": 26081738.4, "taker_buy_quote": 77980.2774406 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.003007, "high": 0.003017, "low": 0.002998, "close": 0.00301, "volume": 8835908.7, "close_time": 1752019199999, "quote_volume": 26597.1790916, "trades": 452, "taker_buy_base": 4369784.8, "taker_buy_quote": 13156.5871244 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003011, "high": 0.003025, "low": 0.00299, "close": 0.003018, "volume": 27629924.0, "close_time": 1752033599999, "quote_volume": 83185.3074957, "trades": 953, "taker_buy_base": 16560246.4, "taker_buy_quote": 49877.6819802 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.003018, "high": 0.003064, "low": 0.003003, "close": 0.003056, "volume": 31400632.7, "close_time": 1752047999999, "quote_volume": 95390.9647686, "trades": 816, "taker_buy_base": 18445964.4, "taker_buy_quote": 56087.9787369 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.003056, "high": 0.003086, "low": 0.003051, "close": 0.003056, "volume": 34012618.2, "close_time": 1752062399999, "quote_volume": 104433.8507622, "trades": 1108, "taker_buy_base": 16473025.4, "taker_buy_quote": 50580.5824016 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.003057, "high": 0.003092, "low": 0.003038, "close": 0.00305, "volume": 61740953.5, "close_time": 1752076799999, "quote_volume": 189468.6912603, "trades": 1337, "taker_buy_base": 29593465.4, "taker_buy_quote": 90809.9961436 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.003052, "high": 0.003103, "low": 0.003044, "close": 0.003103, "volume": 19196477.4, "close_time": 1752091199999, "quote_volume": 58900.2039387, "trades": 724, "taker_buy_base": 11833616.7, "taker_buy_quote": 36304.319719 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.003103, "high": 0.003133, "low": 0.003096, "close": 0.003121, "volume": 28567713.9, "close_time": 1752105599999, "quote_volume": 88853.3806103, "trades": 921, "taker_buy_base": 17148489.6, "taker_buy_quote": 53340.9253303 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003122, "high": 0.003131, "low": 0.003094, "close": 0.003117, "volume": 17510577.9, "close_time": 1752119999999, "quote_volume": 54479.387455, "trades": 655, "taker_buy_base": 8571683.1, "taker_buy_quote": 26675.7886204 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.003114, "high": 0.003119, "low": 0.003092, "close": 0.003108, "volume": 20369877.3, "close_time": 1752134399999, "quote_volume": 63256.9880303, "trades": 713, "taker_buy_base": 11168858.8, "taker_buy_quote": 34697.5970674 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.00311, "high": 0.003138, "low": 0.003099, "close": 0.003125, "volume": 26508262.4, "close_time": 1752148799999, "quote_volume": 82781.0279199, "trades": 889, "taker_buy_base": 13561235.6, "taker_buy_quote": 42361.5313367 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.003125, "high": 0.003138, "low": 0.003098, "close": 0.003101, "volume": 36101936.7, "close_time": 1752163199999, "quote_volume": 112594.9543372, "trades": 1249, "taker_buy_base": 15690243.2, "taker_buy_quote": 48977.506484 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.003102, "high": 0.004012, "low": 0.003099, "close": 0.003472, "volume": 1671558656.5, "close_time": 1752177599999, "quote_volume": 5990755.510004, "trades": 57813, "taker_buy_base": 910693126.3, "taker_buy_quote": 3270332.3669442 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.003472, "high": 0.003504, "low": 0.003306, "close": 0.003329, "volume": 498946581.1, "close_time": 1752191999999, "quote_volume": 1690446.5559658, "trades": 15992, "taker_buy_base": 186190929.9, "taker_buy_quote": 631385.7373567 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.003329, "high": 0.0034, "low": 0.003273, "close": 0.003392, "volume": 157692331.2, "close_time": 1752206399999, "quote_volume": 526100.5442445, "trades": 5739, "taker_buy_base": 86881709.9, "taker_buy_quote": 290050.3301732 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.003388, "high": 0.003433, "low": 0.003308, "close": 0.003322, "volume": 176989285.5, "close_time": 1752220799999, "quote_volume": 597770.689842, "trades": 6519, "taker_buy_base": 87478586.6, "taker_buy_quote": 295513.9432602 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.003323, "high": 0.003392, "low": 0.003323, "close": 0.003387, "volume": 97081872.8, "close_time": 1752235199999, "quote_volume": 326736.9066367, "trades": 3950, "taker_buy_base": 51972688.5, "taker_buy_quote": 174956.8025784 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.003387, "high": 0.003435, "low": 0.003298, "close": 0.003318, "volume": 175969103.6, "close_time": 1752249599999, "quote_volume": 594329.0401984, "trades": 6747, "taker_buy_base": 68452837.3, "taker_buy_quote": 231368.0721863 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.003319, "high": 0.003469, "low": 0.003311, "close": 0.003447, "volume": 148466973.8, "close_time": 1752263999999, "quote_volume": 504943.7360691, "trades": 5217, "taker_buy_base": 80417369.4, "taker_buy_quote": 273536.5143177 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.003446, "high": 0.003464, "low": 0.003326, "close": 0.003385, "volume": 136140105.9, "close_time": 1752278399999, "quote_volume": 462936.0361914, "trades": 7021, "taker_buy_base": 63701908.4, "taker_buy_quote": 216749.1657536 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.003386, "high": 0.003501, "low": 0.003361, "close": 0.00349, "volume": 181141627.1, "close_time": 1752292799999, "quote_volume": 624209.4033359, "trades": 5245, "taker_buy_base": 91546267.3, "taker_buy_quote": 315461.4426004 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.003491, "high": 0.00361, "low": 0.0034, "close": 0.003513, "volume": 336197031.8, "close_time": 1752307199999, "quote_volume": 1177294.6815814, "trades": 13419, "taker_buy_base": 161319230.2, "taker_buy_quote": 566194.4744315 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.003516, "high": 0.003545, "low": 0.003427, "close": 0.003446, "volume": 111839492.7, "close_time": 1752321599999, "quote_volume": 387813.3460366, "trades": 3906, "taker_buy_base": 47174618.3, "taker_buy_quote": 163627.5592234 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.003448, "high": 0.003475, "low": 0.003275, "close": 0.003291, "volume": 138402302.4, "close_time": 1752335999999, "quote_volume": 464819.282233, "trades": 4183, "taker_buy_base": 55033197.5, "taker_buy_quote": 184863.9953676 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.003292, "high": 0.003371, "low": 0.003286, "close": 0.00336, "volume": 55198909.3, "close_time": 1752350399999, "quote_volume": 184227.0503766, "trades": 3866, "taker_buy_base": 27541156.0, "taker_buy_quote": 91848.1300737 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.00336, "high": 0.003402, "low": 0.003329, "close": 0.0034, "volume": 36484243.7, "close_time": 1752364799999, "quote_volume": 122995.0832728, "trades": 1781, "taker_buy_base": 20656309.5, "taker_buy_quote": 69681.0122256 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.003399, "high": 0.003413, "low": 0.003373, "close": 0.003392, "volume": 21234460.8, "close_time": 1752379199999, "quote_volume": 72090.7046359, "trades": 1404, "taker_buy_base": 10470569.8, "taker_buy_quote": 35561.855035 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.003392, "high": 0.003436, "low": 0.003383, "close": 0.003419, "volume": 37557285.6, "close_time": 1752393599999, "quote_volume": 128113.4631201, "trades": 1922, "taker_buy_base": 20127454.9, "taker_buy_quote": 68615.9932561 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.00342, "high": 0.003428, "low": 0.003382, "close": 0.003424, "volume": 29203307.5, "close_time": 1752407999999, "quote_volume": 99302.0451518, "trades": 1766, "taker_buy_base": 13202714.0, "taker_buy_quote": 44917.2358915 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.003427, "high": 0.003485, "low": 0.003419, "close": 0.003451, "volume": 66721730.4, "close_time": 1752422399999, "quote_volume": 230727.1137073, "trades": 3760, "taker_buy_base": 33303901.7, "taker_buy_quote": 115180.4611843 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.003451, "high": 0.003481, "low": 0.003407, "close": 0.003438, "volume": 46047183.5, "close_time": 1752436799999, "quote_volume": 158806.5554447, "trades": 2525, "taker_buy_base": 23598700.8, "taker_buy_quote": 81455.2547325 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.003441, "high": 0.003456, "low": 0.003393, "close": 0.00343, "volume": 41854681.3, "close_time": 1752451199999, "quote_volume": 143352.3711389, "trades": 2618, "taker_buy_base": 20097002.8, "taker_buy_quote": 68806.195348 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.003432, "high": 0.003513, "low": 0.003414, "close": 0.003504, "volume": 56210756.6, "close_time": 1752465599999, "quote_volume": 194792.7476012, "trades": 2552, "taker_buy_base": 31802386.9, "taker_buy_quote": 110269.8855327 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.003506, "high": 0.003542, "low": 0.003446, "close": 0.003496, "volume": 62208875.1, "close_time": 1752479999999, "quote_volume": 217393.0423372, "trades": 2649, "taker_buy_base": 31359260.0, "taker_buy_quote": 109726.673225 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.003501, "high": 0.003501, "low": 0.003449, "close": 0.00346, "volume": 57228543.4, "close_time": 1752494399999, "quote_volume": 198575.5425067, "trades": 2133, "taker_buy_base": 20405130.5, "taker_buy_quote": 70830.5388963 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.003458, "high": 0.003478, "low": 0.003362, "close": 0.003377, "volume": 79577267.8, "close_time": 1752508799999, "quote_volume": 273168.5718927, "trades": 2660, "taker_buy_base": 35701296.1, "taker_buy_quote": 122648.9711734 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.003376, "high": 0.003413, "low": 0.003339, "close": 0.003353, "volume": 36454911.9, "close_time": 1752523199999, "quote_volume": 123186.8047928, "trades": 1170, "taker_buy_base": 19638248.0, "taker_buy_quote": 66395.9682624 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.003353, "high": 0.00338, "low": 0.003336, "close": 0.003367, "volume": 26893826.9, "close_time": 1752537599999, "quote_volume": 90398.8425715, "trades": 1102, "taker_buy_base": 16210488.0, "taker_buy_quote": 54494.4781043 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.003365, "high": 0.003377, "low": 0.00324, "close": 0.003263, "volume": 74463845.8, "close_time": 1752551999999, "quote_volume": 245981.8161959, "trades": 4450, "taker_buy_base": 34071542.1, "taker_buy_quote": 112609.1774211 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.003265, "high": 0.00332, "low": 0.003238, "close": 0.003296, "volume": 38674458.2, "close_time": 1752566399999, "quote_volume": 127198.8425329, "trades": 1688, "taker_buy_base": 23513822.5, "taker_buy_quote": 77392.5381256 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.003293, "high": 0.003352, "low": 0.003266, "close": 0.003322, "volume": 75877358.5, "close_time": 1752580799999, "quote_volume": 251447.951586, "trades": 3078, "taker_buy_base": 40929798.6, "taker_buy_quote": 135637.041177 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.003321, "high": 0.003388, "low": 0.003277, "close": 0.003377, "volume": 71124845.4, "close_time": 1752595199999, "quote_volume": 236791.9224244, "trades": 3133, "taker_buy_base": 39700472.4, "taker_buy_quote": 132184.6787491 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.003381, "high": 0.00348, "low": 0.003372, "close": 0.003389, "volume": 96162112.6, "close_time": 1752609599999, "quote_volume": 329341.7013996, "trades": 3930, "taker_buy_base": 51793165.4, "taker_buy_quote": 177489.4801544 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.003392, "high": 0.00346, "low": 0.003385, "close": 0.003442, "volume": 35077706.7, "close_time": 1752623999999, "quote_volume": 120145.6025187, "trades": 1796, "taker_buy_base": 16425833.2, "taker_buy_quote": 56262.6685646 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.003442, "high": 0.003477, "low": 0.003423, "close": 0.003425, "volume": 23104991.7, "close_time": 1752638399999, "quote_volume": 79661.9185097, "trades": 1874, "taker_buy_base": 8364901.8, "taker_buy_quote": 28857.3141253 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.003424, "high": 0.003458, "low": 0.003396, "close": 0.003448, "volume": 22221874.6, "close_time": 1752652799999, "quote_volume": 76160.9411098, "trades": 1611, "taker_buy_base": 9271620.6, "taker_buy_quote": 31825.9923641 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.003448, "high": 0.003504, "low": 0.003438, "close": 0.003442, "volume": 67619784.0, "close_time": 1752667199999, "quote_volume": 234673.7719684, "trades": 2919, "taker_buy_base": 35566713.6, "taker_buy_quote": 123429.2036049 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.003444, "high": 0.00356, "low": 0.003399, "close": 0.003558, "volume": 163929332.8, "close_time": 1752681599999, "quote_volume": 570132.6767499, "trades": 6920, "taker_buy_base": 94695694.8, "taker_buy_quote": 329573.5221616 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.003556, "high": 0.003736, "low": 0.003533, "close": 0.003697, "volume": 443975025.0, "close_time": 1752695999999, "quote_volume": 1627083.0664535, "trades": 16052, "taker_buy_base": 242400748.1, "taker_buy_quote": 889062.0085367 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.003695, "high": 0.003729, "low": 0.00364, "close": 0.003683, "volume": 161809525.2, "close_time": 1752710399999, "quote_volume": 595250.4364425, "trades": 5052, "taker_buy_base": 83044227.8, "taker_buy_quote": 305437.2032687 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.00368, "high": 0.003705, "low": 0.003545, "close": 0.00356, "volume": 114631981.5, "close_time": 1752724799999, "quote_volume": 413312.5655042, "trades": 3907, "taker_buy_base": 45347131.3, "taker_buy_quote": 163417.6225975 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.003558, "high": 0.003619, "low": 0.003552, "close": 0.003596, "volume": 56334812.8, "close_time": 1752739199999, "quote_volume": 202264.3276125, "trades": 2824, "taker_buy_base": 27805681.1, "taker_buy_quote": 99776.3316061 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.003596, "high": 0.003633, "low": 0.003564, "close": 0.003607, "volume": 63271846.0, "close_time": 1752753599999, "quote_volume": 227797.8986233, "trades": 2637, "taker_buy_base": 30946784.9, "taker_buy_quote": 111550.6548089 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.003604, "high": 0.003604, "low": 0.003537, "close": 0.003559, "volume": 74611885.7, "close_time": 1752767999999, "quote_volume": 266508.156409, "trades": 3112, "taker_buy_base": 35244581.4, "taker_buy_quote": 125923.5264235 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.003563, "high": 0.003573, "low": 0.003485, "close": 0.003518, "volume": 75381128.3, "close_time": 1752782399999, "quote_volume": 266312.5481857, "trades": 3372, "taker_buy_base": 35058422.2, "taker_buy_quote": 123907.1355187 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.003517, "high": 0.003584, "low": 0.003484, "close": 0.003557, "volume": 51007398.5, "close_time": 1752796799999, "quote_volume": 180602.6264179, "trades": 2316, "taker_buy_base": 23997873.8, "taker_buy_quote": 84994.9243459 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.003556, "high": 0.003636, "low": 0.003532, "close": 0.003634, "volume": 49486150.6, "close_time": 1752811199999, "quote_volume": 178286.0215564, "trades": 2071, "taker_buy_base": 28526832.7, "taker_buy_quote": 102777.8519698 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.003635, "high": 0.00372, "low": 0.003634, "close": 0.003651, "volume": 100409676.6, "close_time": 1752825599999, "quote_volume": 369954.2687809, "trades": 3248, "taker_buy_base": 44139496.5, "taker_buy_quote": 162653.8743694 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.003658, "high": 0.003678, "low": 0.003618, "close": 0.003643, "volume": 63314101.1, "close_time": 1752839999999, "quote_volume": 230896.2361828, "trades": 2395, "taker_buy_base": 29303865.5, "taker_buy_quote": 106907.0102645 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.003644, "high": 0.003706, "low": 0.003556, "close": 0.003583, "volume": 93891875.0, "close_time": 1752854399999, "quote_volume": 341535.83418, "trades": 3390, "taker_buy_base": 45273432.0, "taker_buy_quote": 164937.0538773 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.003588, "high": 0.003638, "low": 0.003554, "close": 0.003603, "volume": 72964600.3, "close_time": 1752868799999, "quote_volume": 262217.7184942, "trades": 2656, "taker_buy_base": 39873208.1, "taker_buy_quote": 143409.8104808 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.003605, "high": 0.003616, "low": 0.003508, "close": 0.003587, "volume": 69605942.6, "close_time": 1752883199999, "quote_volume": 248204.4363228, "trades": 2594, "taker_buy_base": 34866149.6, "taker_buy_quote": 124344.1907839 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.003592, "high": 0.003622, "low": 0.003504, "close": 0.003622, "volume": 40400254.9, "close_time": 1752897599999, "quote_volume": 144120.8310855, "trades": 2131, "taker_buy_base": 21355675.4, "taker_buy_quote": 76236.2860503 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.003623, "high": 0.003641, "low": 0.003549, "close": 0.003571, "volume": 58664898.5, "close_time": 1752911999999, "quote_volume": 210671.3761978, "trades": 2437, "taker_buy_base": 17909858.8, "taker_buy_quote": 64534.4664282 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.003569, "high": 0.003571, "low": 0.00353, "close": 0.003534, "volume": 38374250.5, "close_time": 1752926399999, "quote_volume": 136193.681908, "trades": 2266, "taker_buy_base": 15811672.4, "taker_buy_quote": 56146.7651779 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.003534, "high": 0.003547, "low": 0.003483, "close": 0.003496, "volume": 51361379.2, "close_time": 1752940799999, "quote_volume": 180403.4588474, "trades": 2703, "taker_buy_base": 23346931.6, "taker_buy_quote": 82022.0991503 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.003496, "high": 0.003561, "low": 0.003477, "close": 0.003554, "volume": 27395392.3, "close_time": 1752955199999, "quote_volume": 96207.0563039, "trades": 1790, "taker_buy_base": 15368191.6, "taker_buy_quote": 54042.5350713 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.003554, "high": 0.003571, "low": 0.003526, "close": 0.003569, "volume": 27235506.0, "close_time": 1752969599999, "quote_volume": 96668.2389647, "trades": 1955, "taker_buy_base": 15243418.8, "taker_buy_quote": 54123.8431995 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.00357, "high": 0.003615, "low": 0.003553, "close": 0.003602, "volume": 24306666.5, "close_time": 1752983999999, "quote_volume": 87055.5318631, "trades": 1446, "taker_buy_base": 11827342.4, "taker_buy_quote": 42388.5860098 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.003602, "high": 0.003637, "low": 0.003588, "close": 0.003619, "volume": 23903743.2, "close_time": 1752998399999, "quote_volume": 86409.3507453, "trades": 1428, "taker_buy_base": 11962694.2, "taker_buy_quote": 43271.2894813 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.003619, "high": 0.003664, "low": 0.003612, "close": 0.003662, "volume": 41667392.3, "close_time": 1753012799999, "quote_volume": 151811.239245, "trades": 1835, "taker_buy_base": 24425056.1, "taker_buy_quote": 89011.3170209 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.003663, "high": 0.003711, "low": 0.003654, "close": 0.003711, "volume": 52574015.4, "close_time": 1753027199999, "quote_volume": 193510.8863729, "trades": 1890, "taker_buy_base": 29815650.3, "taker_buy_quote": 109852.1144954 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.003712, "high": 0.00376, "low": 0.003694, "close": 0.003723, "volume": 95703759.5, "close_time": 1753041599999, "quote_volume": 356918.2645713, "trades": 3111, "taker_buy_base": 55058764.3, "taker_buy_quote": 205416.3230051 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.003724, "high": 0.003773, "low": 0.003636, "close": 0.003692, "volume": 109615232.3, "close_time": 1753055999999, "quote_volume": 406328.7645551, "trades": 3495, "taker_buy_base": 54683770.8, "taker_buy_quote": 202890.9433611 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.00369, "high": 0.003769, "low": 0.003605, "close": 0.003755, "volume": 67921555.1, "close_time": 1753070399999, "quote_volume": 250578.9624743, "trades": 2448, "taker_buy_base": 34527779.9, "taker_buy_quote": 127628.0220871 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.003755, "high": 0.003755, "low": 0.003702, "close": 0.003724, "volume": 47460557.2, "close_time": 1753084799999, "quote_volume": 176975.4938354, "trades": 1889, "taker_buy_base": 18919581.0, "taker_buy_quote": 70587.8035568 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.003725, "high": 0.003744, "low": 0.003678, "close": 0.003709, "volume": 41054579.8, "close_time": 1753099199999, "quote_volume": 152227.0302054, "trades": 1778, "taker_buy_base": 19815331.7, "taker_buy_quote": 73470.1996844 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.003709, "high": 0.003828, "low": 0.003686, "close": 0.00377, "volume": 90466305.7, "close_time": 1753113599999, "quote_volume": 339451.1018805, "trades": 3071, "taker_buy_base": 50107554.7, "taker_buy_quote": 188203.8432999 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.003768, "high": 0.004103, "low": 0.003728, "close": 0.004007, "volume": 937755854.2, "close_time": 1753127999999, "quote_volume": 3725061.4279662, "trades": 32772, "taker_buy_base": 531403849.0, "taker_buy_quote": 2112838.9502707 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.004007, "high": 0.00416, "low": 0.003879, "close": 0.00395, "volume": 332156997.9, "close_time": 1753142399999, "quote_volume": 1338782.099109, "trades": 10669, "taker_buy_base": 158819820.5, "taker_buy_quote": 642275.827032 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.003949, "high": 0.003949, "low": 0.003783, "close": 0.00381, "volume": 138683412.5, "close_time": 1753156799999, "quote_volume": 535507.2496216, "trades": 4452, "taker_buy_base": 54839893.2, "taker_buy_quote": 211777.0677295 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.003814, "high": 0.00386, "low": 0.003716, "close": 0.003833, "volume": 132798543.1, "close_time": 1753171199999, "quote_volume": 502819.9450816, "trades": 4510, "taker_buy_base": 65245639.3, "taker_buy_quote": 247230.5202359 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.003832, "high": 0.004036, "low": 0.00375, "close": 0.003886, "volume": 396584196.3, "close_time": 1753185599999, "quote_volume": 1539330.7012764, "trades": 13019, "taker_buy_base": 212090972.0, "taker_buy_quote": 825471.0616826 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.003885, "high": 0.003885, "low": 0.00375, "close": 0.003832, "volume": 146730040.0, "close_time": 1753199999999, "quote_volume": 560290.6646274, "trades": 4815, "taker_buy_base": 65436325.5, "taker_buy_quote": 249741.0063668 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.003831, "high": 0.00386, "low": 0.003764, "close": 0.003783, "volume": 100997034.8, "close_time": 1753214399999, "quote_volume": 385653.4314654, "trades": 3710, "taker_buy_base": 48319232.3, "taker_buy_quote": 184638.5599858 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.003781, "high": 0.003872, "low": 0.003777, "close": 0.003861, "volume": 71703659.5, "close_time": 1753228799999, "quote_volume": 274725.6354904, "trades": 2872, "taker_buy_base": 37887678.9, "taker_buy_quote": 145186.9244751 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.003861, "high": 0.003865, "low": 0.0038, "close": 0.003842, "volume": 47677930.0, "close_time": 1753243199999, "quote_volume": 182620.3409709, "trades": 2431, "taker_buy_base": 16849589.0, "taker_buy_quote": 64576.5136456 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.003844, "high": 0.003918, "low": 0.00381, "close": 0.0039, "volume": 107236021.2, "close_time": 1753257599999, "quote_volume": 415067.9073462, "trades": 4720, "taker_buy_base": 58743262.8, "taker_buy_quote": 227530.2089424 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.003898, "high": 0.004301, "low": 0.003868, "close": 0.004279, "volume": 1011940443.5, "close_time": 1753271999999, "quote_volume": 4198630.9740727, "trades": 38806, "taker_buy_base": 552082092.8, "taker_buy_quote": 2289938.7719107 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.004284, "high": 0.00431, "low": 0.003872, "close": 0.003951, "volume": 576930175.5, "close_time": 1753286399999, "quote_volume": 2352145.6356606, "trades": 26760, "taker_buy_base": 250610312.0, "taker_buy_quote": 1023946.2352928 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.00395, "high": 0.003989, "low": 0.003824, "close": 0.003953, "volume": 216255140.8, "close_time": 1753300799999, "quote_volume": 844809.4705956, "trades": 10911, "taker_buy_base": 108445838.3, "taker_buy_quote": 423962.3153945 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.003953, "high": 0.003962, "low": 0.003748, "close": 0.003873, "volume": 202356944.6, "close_time": 1753315199999, "quote_volume": 780342.4222554, "trades": 9102, "taker_buy_base": 95698267.6, "taker_buy_quote": 369361.029838 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.003874, "high": 0.00395, "low": 0.003799, "close": 0.00389, "volume": 145990007.9, "close_time": 1753329599999, "quote_volume": 564610.388786, "trades": 5857, "taker_buy_base": 67978041.0, "taker_buy_quote": 263348.0130618 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.003889, "high": 0.003891, "low": 0.00351, "close": 0.003618, "volume": 254732090.0, "close_time": 1753343999999, "quote_volume": 934464.0926181, "trades": 11957, "taker_buy_base": 103496235.2, "taker_buy_quote": 378454.2897598 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.00362, "high": 0.003855, "low": 0.003594, "close": 0.003832, "volume": 182799566.1, "close_time": 1753358399999, "quote_volume": 678636.4956926, "trades": 8000, "taker_buy_base": 109920752.0, "taker_buy_quote": 408489.601774 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.003831, "high": 0.004273, "low": 0.003824, "close": 0.004104, "volume": 943082458.3, "close_time": 1753372799999, "quote_volume": 3892988.2713767, "trades": 37843, "taker_buy_base": 480459568.7, "taker_buy_quote": 1980914.5026802 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.004104, "high": 0.004255, "low": 0.004083, "close": 0.004101, "volume": 536692758.2, "close_time": 1753387199999, "quote_volume": 2234956.0515523, "trades": 18724, "taker_buy_base": 269709354.7, "taker_buy_quote": 1123752.5618105 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.004104, "high": 0.004179, "low": 0.004042, "close": 0.004175, "volume": 244084450.8, "close_time": 1753401599999, "quote_volume": 1003279.4609943, "trades": 7543, "taker_buy_base": 126390053.1, "taker_buy_quote": 519557.9605791 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.004175, "high": 0.004175, "low": 0.0038, "close": 0.003897, "volume": 327708441.0, "close_time": 1753415999999, "quote_volume": 1290103.3271762, "trades": 17784, "taker_buy_base": 148186374.3, "taker_buy_quote": 582218.0176644 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.003896, "high": 0.004017, "low": 0.00386, "close": 0.003993, "volume": 176943031.9, "close_time": 1753430399999, "quote_volume": 697212.8334706, "trades": 8119, "taker_buy_base": 94470069.4, "taker_buy_quote": 372762.0396662 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.003989, "high": 0.004373, "low": 0.003987, "close": 0.004056, "volume": 902170244.9, "close_time": 1753444799999, "quote_volume": 3775827.4635548, "trades": 51923, "taker_buy_base": 474840998.6, "taker_buy_quote": 1990750.341497 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.004055, "high": 0.004119, "low": 0.003921, "close": 0.003969, "volume": 272594758.0, "close_time": 1753459199999, "quote_volume": 1098875.7457789, "trades": 12008, "taker_buy_base": 124842434.2, "taker_buy_quote": 503527.7405723 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.003966, "high": 0.004035, "low": 0.003915, "close": 0.003989, "volume": 127432688.6, "close_time": 1753473599999, "quote_volume": 507968.7471195, "trades": 4745, "taker_buy_base": 65026431.4, "taker_buy_quote": 259290.8195358 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.003989, "high": 0.004097, "low": 0.003989, "close": 0.004095, "volume": 72176850.7, "close_time": 1753487999999, "quote_volume": 291616.6139714, "trades": 2795, "taker_buy_base": 39931338.6, "taker_buy_quote": 161381.0283573 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.004095, "high": 0.00412, "low": 0.004044, "close": 0.004099, "volume": 67615541.3, "close_time": 1753502399999, "quote_volume": 275701.3336815, "trades": 2442, "taker_buy_base": 30313090.8, "taker_buy_quote": 123662.5070337 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.004099, "high": 0.004121, "low": 0.004031, "close": 0.00405, "volume": 91799576.3, "close_time": 1753516799999, "quote_volume": 373574.3111439, "trades": 3010, "taker_buy_base": 42292324.4, "taker_buy_quote": 171978.36034 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.00405, "high": 0.004057, "low": 0.003981, "close": 0.004035, "volume": 95953671.1, "close_time": 1753531199999, "quote_volume": 385871.0884682, "trades": 3892, "taker_buy_base": 44894077.3, "taker_buy_quote": 180571.0883763 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.004035, "high": 0.004044, "low": 0.003962, "close": 0.003992, "volume": 80843396.8, "close_time": 1753545599999, "quote_volume": 323519.6267665, "trades": 3160, "taker_buy_base": 37483018.0, "taker_buy_quote": 150044.4610459 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.003993, "high": 0.004048, "low": 0.003971, "close": 0.004028, "volume": 121524743.0, "close_time": 1753559999999, "quote_volume": 488085.9593582, "trades": 3701, "taker_buy_base": 46094411.7, "taker_buy_quote": 185073.062648 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.004027, "high": 0.004106, "low": 0.004011, "close": 0.004054, "volume": 117962404.8, "close_time": 1753574399999, "quote_volume": 479857.7491356, "trades": 5588, "taker_buy_base": 68590440.0, "taker_buy_quote": 278985.154805 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.004055, "high": 0.004096, "low": 0.004016, "close": 0.004042, "volume": 57385636.1, "close_time": 1753588799999, "quote_volume": 232059.053294, "trades": 3025, "taker_buy_base": 26160963.2, "taker_buy_quote": 105823.3501125 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.004043, "high": 0.004046, "low": 0.003989, "close": 0.003995, "volume": 80841170.0, "close_time": 1753603199999, "quote_volume": 324805.4157876, "trades": 2754, "taker_buy_base": 33043666.8, "taker_buy_quote": 132686.4479544 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.003999, "high": 0.004039, "low": 0.003966, "close": 0.004001, "volume": 95492679.8, "close_time": 1753617599999, "quote_volume": 382251.4045691, "trades": 3654, "taker_buy_base": 40749260.9, "taker_buy_quote": 163174.9381248 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.003999, "high": 0.004011, "low": 0.003918, "close": 0.003946, "volume": 88198280.5, "close_time": 1753631999999, "quote_volume": 349902.8863397, "trades": 3624, "taker_buy_base": 40994390.5, "taker_buy_quote": 162589.7502791 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.003947, "high": 0.004013, "low": 0.003947, "close": 0.003975, "volume": 98862242.2, "close_time": 1753646399999, "quote_volume": 393509.1785802, "trades": 4169, "taker_buy_base": 45442981.0, "taker_buy_quote": 180892.9122342 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.003976, "high": 0.004023, "low": 0.003948, "close": 0.00399, "volume": 45591309.2, "close_time": 1753660799999, "quote_volume": 181547.4580464, "trades": 2148, "taker_buy_base": 22917110.7, "taker_buy_quote": 91212.1431021 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.00399, "high": 0.004032, "low": 0.003936, "close": 0.004006, "volume": 83133328.1, "close_time": 1753675199999, "quote_volume": 331947.6822516, "trades": 3371, "taker_buy_base": 41840502.5, "taker_buy_quote": 167060.7163339 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.004006, "high": 0.004033, "low": 0.003968, "close": 0.003989, "volume": 52631231.4, "close_time": 1753689599999, "quote_volume": 210799.1802925, "trades": 2008, "taker_buy_base": 24903529.6, "taker_buy_quote": 99743.1577742 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.003988, "high": 0.004014, "low": 0.003956, "close": 0.00397, "volume": 51165572.7, "close_time": 1753703999999, "quote_volume": 204015.4602707, "trades": 1855, "taker_buy_base": 21232459.5, "taker_buy_quote": 84700.8606828 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.003973, "high": 0.003996, "low": 0.003765, "close": 0.003803, "volume": 149702985.3, "close_time": 1753718399999, "quote_volume": 580510.0341668, "trades": 7043, "taker_buy_base": 56378097.7, "taker_buy_quote": 218013.4699781 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.003803, "high": 0.003848, "low": 0.003719, "close": 0.003744, "volume": 129738683.9, "close_time": 1753732799999, "quote_volume": 488936.9290796, "trades": 6959, "taker_buy_base": 64399787.9, "taker_buy_quote": 242576.8938742 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.003744, "high": 0.003749, "low": 0.003635, "close": 0.003657, "volume": 88083110.2, "close_time": 1753747199999, "quote_volume": 324158.1263776, "trades": 4813, "taker_buy_base": 37984045.2, "taker_buy_quote": 139692.4872907 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.003653, "high": 0.003686, "low": 0.003574, "close": 0.003645, "volume": 89245846.4, "close_time": 1753761599999, "quote_volume": 323050.2991849, "trades": 4495, "taker_buy_base": 45089328.6, "taker_buy_quote": 163197.3291095 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.003642, "high": 0.003759, "low": 0.003619, "close": 0.003754, "volume": 50416121.0, "close_time": 1753775999999, "quote_volume": 185594.5389318, "trades": 2212, "taker_buy_base": 29020101.5, "taker_buy_quote": 107108.5735093 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.003754, "high": 0.003759, "low": 0.003621, "close": 0.003666, "volume": 84162810.0, "close_time": 1753790399999, "quote_volume": 311364.9692264, "trades": 3130, "taker_buy_base": 39364198.6, "taker_buy_quote": 145800.2339975 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.003666, "high": 0.0037, "low": 0.003579, "close": 0.003641, "volume": 125116161.6, "close_time": 1753804799999, "quote_volume": 456996.6448774, "trades": 5386, "taker_buy_base": 64093499.4, "taker_buy_quote": 234195.0515319 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.003641, "high": 0.003643, "low": 0.003587, "close": 0.003612, "volume": 72560474.4, "close_time": 1753819199999, "quote_volume": 262452.851184, "trades": 4153, "taker_buy_base": 36385647.7, "taker_buy_quote": 131621.5314185 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.003612, "high": 0.003639, "low": 0.003547, "close": 0.003609, "volume": 76512589.8, "close_time": 1753833599999, "quote_volume": 274682.0506325, "trades": 3541, "taker_buy_base": 38653943.4, "taker_buy_quote": 138802.350085 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.003608, "high": 0.003625, "low": 0.003552, "close": 0.003615, "volume": 64315858.5, "close_time": 1753847999999, "quote_volume": 231428.4343126, "trades": 2884, "taker_buy_base": 33709304.4, "taker_buy_quote": 121286.2782504 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.003614, "high": 0.003618, "low": 0.003561, "close": 0.003567, "volume": 63633842.4, "close_time": 1753862399999, "quote_volume": 228576.3783696, "trades": 3454, "taker_buy_base": 34223186.8, "taker_buy_quote": 122931.6705502 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.003568, "high": 0.003584, "low": 0.003345, "close": 0.003366, "volume": 178592712.9, "close_time": 1753876799999, "quote_volume": 616924.2698586, "trades": 5739, "taker_buy_base": 63416487.9, "taker_buy_quote": 220012.6802076 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.003368, "high": 0.003529, "low": 0.003363, "close": 0.003518, "volume": 120437498.5, "close_time": 1753891199999, "quote_volume": 416105.4477251, "trades": 4479, "taker_buy_base": 71856151.5, "taker_buy_quote": 248187.4877751 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.003518, "high": 0.003559, "low": 0.003402, "close": 0.003535, "volume": 107010565.9, "close_time": 1753905599999, "quote_volume": 374619.0451782, "trades": 4409, "taker_buy_base": 59273453.6, "taker_buy_quote": 207596.2113056 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.003536, "high": 0.003556, "low": 0.003493, "close": 0.003554, "volume": 39393633.5, "close_time": 1753919999999, "quote_volume": 139027.5453733, "trades": 1557, "taker_buy_base": 20531346.1, "taker_buy_quote": 72497.2017741 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.003557, "high": 0.003616, "low": 0.003539, "close": 0.003608, "volume": 29676150.4, "close_time": 1753934399999, "quote_volume": 106194.8056395, "trades": 1277, "taker_buy_base": 19602234.4, "taker_buy_quote": 70179.4635959 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.003608, "high": 0.003615, "low": 0.003588, "close": 0.003598, "volume": 19387028.2, "close_time": 1753948799999, "quote_volume": 69837.5478684, "trades": 864, "taker_buy_base": 9327265.5, "taker_buy_quote": 33608.2705906 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.003598, "high": 0.003608, "low": 0.003544, "close": 0.003559, "volume": 32648976.1, "close_time": 1753963199999, "quote_volume": 116991.4144995, "trades": 1352, "taker_buy_base": 12833628.4, "taker_buy_quote": 46034.4603827 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.003561, "high": 0.003565, "low": 0.003445, "close": 0.003503, "volume": 82362968.3, "close_time": 1753977599999, "quote_volume": 287799.2854126, "trades": 3605, "taker_buy_base": 39506258.3, "taker_buy_quote": 137863.6992354 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.003495, "high": 0.003538, "low": 0.003439, "close": 0.003446, "volume": 54804754.1, "close_time": 1753991999999, "quote_volume": 190942.1305748, "trades": 2671, "taker_buy_base": 25793383.1, "taker_buy_quote": 89897.3629975 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.003445, "high": 0.00345, "low": 0.003309, "close": 0.003319, "volume": 81093197.4, "close_time": 1754006399999, "quote_volume": 274306.5615158, "trades": 2731, "taker_buy_base": 36553623.2, "taker_buy_quote": 123752.4171233 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.003321, "high": 0.003371, "low": 0.00326, "close": 0.003342, "volume": 90838774.8, "close_time": 1754020799999, "quote_volume": 301799.884589, "trades": 3780, "taker_buy_base": 46021152.6, "taker_buy_quote": 152969.6461898 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.003341, "high": 0.003341, "low": 0.003249, "close": 0.003302, "volume": 71168754.2, "close_time": 1754035199999, "quote_volume": 234028.9063708, "trades": 2632, "taker_buy_base": 35059387.1, "taker_buy_quote": 115292.8589379 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.003302, "high": 0.003332, "low": 0.003257, "close": 0.00329, "volume": 99862277.1, "close_time": 1754049599999, "quote_volume": 328207.8605039, "trades": 3084, "taker_buy_base": 49019387.8, "taker_buy_quote": 161216.2012343 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.003289, "high": 0.003354, "low": 0.003243, "close": 0.003321, "volume": 78730835.9, "close_time": 1754063999999, "quote_volume": 259970.9455814, "trades": 3494, "taker_buy_base": 41230511.0, "taker_buy_quote": 136233.038373 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.003323, "high": 0.003332, "low": 0.003269, "close": 0.003313, "volume": 52412572.1, "close_time": 1754078399999, "quote_volume": 172791.2960565, "trades": 2583, "taker_buy_base": 26232401.0, "taker_buy_quote": 86521.8538524 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.003314, "high": 0.003315, "low": 0.003194, "close": 0.003258, "volume": 90260052.6, "close_time": 1754092799999, "quote_volume": 293325.4208009, "trades": 2798, "taker_buy_base": 43493859.6, "taker_buy_quote": 141387.0819308 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.003258, "high": 0.003288, "low": 0.003242, "close": 0.003278, "volume": 15774475.5, "close_time": 1754107199999, "quote_volume": 51572.1611937, "trades": 548, "taker_buy_base": 8505139.5, "taker_buy_quote": 27809.2187656 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.00328, "high": 0.003293, "low": 0.003111, "close": 0.003171, "volume": 107229851.4, "close_time": 1754121599999, "quote_volume": 340629.0490847, "trades": 2520, "taker_buy_base": 37704885.6, "taker_buy_quote": 119731.2099899 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.003172, "high": 0.003195, "low": 0.003112, "close": 0.003144, "volume": 51631905.5, "close_time": 1754135999999, "quote_volume": 162321.7301812, "trades": 1775, "taker_buy_base": 24554981.7, "taker_buy_quote": 77267.1980795 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.003141, "high": 0.003155, "low": 0.003092, "close": 0.003104, "volume": 53430294.7, "close_time": 1754150399999, "quote_volume": 167050.7651922, "trades": 1909, "taker_buy_base": 25728067.2, "taker_buy_quote": 80493.3599402 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.003104, "high": 0.003132, "low": 0.003049, "close": 0.003097, "volume": 65579259.3, "close_time": 1754164799999, "quote_volume": 202346.5491334, "trades": 2045, "taker_buy_base": 32508173.7, "taker_buy_quote": 100314.8963758 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.003098, "high": 0.003134, "low": 0.003095, "close": 0.003119, "volume": 31508745.4, "close_time": 1754179199999, "quote_volume": 98123.9448117, "trades": 1218, "taker_buy_base": 16030578.2, "taker_buy_quote": 49938.6557725 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.003118, "high": 0.003168, "low": 0.003092, "close": 0.003163, "volume": 32022463.4, "close_time": 1754193599999, "quote_volume": 100226.6560108, "trades": 1235, "taker_buy_base": 19949973.8, "taker_buy_quote": 62431.9153297 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.003161, "high": 0.003188, "low": 0.003153, "close": 0.003186, "volume": 15860878.1, "close_time": 1754207999999, "quote_volume": 50284.8035198, "trades": 664, "taker_buy_base": 9623719.3, "taker_buy_quote": 30524.2924621 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.003187, "high": 0.00326, "low": 0.003178, "close": 0.003247, "volume": 52420187.6, "close_time": 1754222399999, "quote_volume": 169179.7627277, "trades": 1402, "taker_buy_base": 30345561.5, "taker_buy_quote": 97851.6846612 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.003242, "high": 0.003256, "low": 0.003231, "close": 0.003241, "volume": 18502908.6, "close_time": 1754236799999, "quote_volume": 60001.809611, "trades": 798, "taker_buy_base": 9671599.6, "taker_buy_quote": 31382.0663347 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.00324, "high": 0.003253, "low": 0.003224, "close": 0.003245, "volume": 27096755.1, "close_time": 1754251199999, "quote_volume": 87685.0607959, "trades": 867, "taker_buy_base": 14064237.5, "taker_buy_quote": 45527.0188081 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.003243, "high": 0.003259, "low": 0.003231, "close": 0.003236, "volume": 17846110.9, "close_time": 1754265599999, "quote_volume": 57865.0223957, "trades": 1279, "taker_buy_base": 10315961.4, "taker_buy_quote": 33456.5787216 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.003236, "high": 0.003297, "low": 0.003227, "close": 0.003276, "volume": 39212117.4, "close_time": 1754279999999, "quote_volume": 128016.4539661, "trades": 1823, "taker_buy_base": 20194111.8, "taker_buy_quote": 65904.5792286 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.003277, "high": 0.003302, "low": 0.003209, "close": 0.003275, "volume": 72482822.8, "close_time": 1754294399999, "quote_volume": 236028.7641647, "trades": 1985, "taker_buy_base": 36171457.6, "taker_buy_quote": 117887.9467556 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.003276, "high": 0.003285, "low": 0.003243, "close": 0.00326, "volume": 23411100.6, "close_time": 1754308799999, "quote_volume": 76337.9550458, "trades": 846, "taker_buy_base": 10823121.3, "taker_buy_quote": 35296.8106968 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.00326, "high": 0.003326, "low": 0.003243, "close": 0.003316, "volume": 48931303.1, "close_time": 1754323199999, "quote_volume": 160935.7399264, "trades": 2141, "taker_buy_base": 27543995.7, "taker_buy_quote": 90556.9181302 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.003315, "high": 0.003348, "low": 0.003308, "close": 0.003314, "volume": 24227761.6, "close_time": 1754337599999, "quote_volume": 80626.8382286, "trades": 1409, "taker_buy_base": 9791253.0, "taker_buy_quote": 32601.3768308 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.003314, "high": 0.003382, "low": 0.003311, "close": 0.003374, "volume": 34619172.8, "close_time": 1754351999999, "quote_volume": 115771.3027934, "trades": 1280, "taker_buy_base": 24973030.8, "taker_buy_quote": 83456.5956111 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.003374, "high": 0.003395, "low": 0.003332, "close": 0.003333, "volume": 24441365.5, "close_time": 1754366399999, "quote_volume": 82302.6896746, "trades": 1268, "taker_buy_base": 10987754.5, "taker_buy_quote": 37022.5823579 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.003331, "high": 0.00337, "low": 0.003329, "close": 0.00333, "volume": 37728206.9, "close_time": 1754380799999, "quote_volume": 126381.5845743, "trades": 1764, "taker_buy_base": 22152206.1, "taker_buy_quote": 74221.3958009 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.00333, "high": 0.003656, "low": 0.003329, "close": 0.003596, "volume": 279199875.4, "close_time": 1754395199999, "quote_volume": 987987.4361194, "trades": 6470, "taker_buy_base": 172273024.7, "taker_buy_quote": 608743.0401028 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.003596, "high": 0.003729, "low": 0.003419, "close": 0.003436, "volume": 880202966.9, "close_time": 1754409599999, "quote_volume": 3186919.8585059, "trades": 20550, "taker_buy_base": 447848045.0, "taker_buy_quote": 1625791.4391345 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.003437, "high": 0.003595, "low": 0.003417, "close": 0.003439, "volume": 319248659.3, "close_time": 1754423999999, "quote_volume": 1119912.1047853, "trades": 6884, "taker_buy_base": 166367166.2, "taker_buy_quote": 584036.2118738 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.003439, "high": 0.00361, "low": 0.003437, "close": 0.003574, "volume": 198461749.4, "close_time": 1754438399999, "quote_volume": 700578.6977822, "trades": 4432, "taker_buy_base": 110748600.1, "taker_buy_quote": 391368.1162514 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.003572, "high": 0.003632, "low": 0.003439, "close": 0.003472, "volume": 232935245.1, "close_time": 1754452799999, "quote_volume": 821508.6879044, "trades": 5819, "taker_buy_base": 113490453.6, "taker_buy_quote": 400766.6941959 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.003467, "high": 0.003596, "low": 0.003463, "close": 0.003593, "volume": 218548279.0, "close_time": 1754467199999, "quote_volume": 772394.9358394, "trades": 5471, "taker_buy_base": 124574728.3, "taker_buy_quote": 440421.6868953 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.003587, "high": 0.003681, "low": 0.003427, "close": 0.003468, "volume": 339577041.3, "close_time": 1754481599999, "quote_volume": 1203494.0623657, "trades": 7523, "taker_buy_base": 162128570.8, "taker_buy_quote": 576013.5620976 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.003469, "high": 0.003507, "low": 0.003434, "close": 0.003505, "volume": 128606118.4, "close_time": 1754495999999, "quote_volume": 446161.6688419, "trades": 3318, "taker_buy_base": 66854634.1, "taker_buy_quote": 232039.4027481 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.003505, "high": 0.003601, "low": 0.003473, "close": 0.003557, "volume": 106997171.2, "close_time": 1754510399999, "quote_volume": 377897.6115556, "trades": 2746, "taker_buy_base": 56301979.4, "taker_buy_quote": 198874.273128 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.003558, "high": 0.003642, "low": 0.003546, "close": 0.003576, "volume": 181668761.3, "close_time": 1754524799999, "quote_volume": 652363.4392216, "trades": 4267, "taker_buy_base": 98230689.2, "taker_buy_quote": 352803.5827263 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.003575, "high": 0.003636, "low": 0.003496, "close": 0.003507, "volume": 160684173.2, "close_time": 1754539199999, "quote_volume": 574295.5233069, "trades": 5304, "taker_buy_base": 67118339.3, "taker_buy_quote": 240296.2682682 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.003505, "high": 0.003518, "low": 0.003446, "close": 0.003454, "volume": 263387131.9, "close_time": 1754553599999, "quote_volume": 915316.2780817, "trades": 18439, "taker_buy_base": 112240891.7, "taker_buy_quote": 390196.460166 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.003455, "high": 0.00352, "low": 0.003455, "close": 0.00351, "volume": 153761611.9, "close_time": 1754567999999, "quote_volume": 536280.503511, "trades": 11558, "taker_buy_base": 70712406.8, "taker_buy_quote": 246636.0916827 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.003511, "high": 0.003642, "low": 0.003511, "close": 0.003593, "volume": 156032997.7, "close_time": 1754582399999, "quote_volume": 560556.4509949, "trades": 7456, "taker_buy_base": 91210980.0, "taker_buy_quote": 327583.4977376 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.003594, "high": 0.003598, "low": 0.003533, "close": 0.003576, "volume": 58043828.1, "close_time": 1754596799999, "quote_volume": 206762.0319983, "trades": 3401, "taker_buy_base": 27269647.0, "taker_buy_quote": 97089.3452441 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.003577, "high": 0.003639, "low": 0.003577, "close": 0.003621, "volume": 85201335.3, "close_time": 1754611199999, "quote_volume": 308017.5443123, "trades": 5620, "taker_buy_base": 39785836.5, "taker_buy_quote": 143804.8318283 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.003622, "high": 0.003691, "low": 0.003613, "close": 0.003634, "volume": 125255992.8, "close_time": 1754625599999, "quote_volume": 457234.9063695, "trades": 6719, "taker_buy_base": 61973089.2, "taker_buy_quote": 226430.7928411 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.003634, "high": 0.003634, "low": 0.00359, "close": 0.003627, "volume": 49589431.2, "close_time": 1754639999999, "quote_volume": 179158.9012731, "trades": 3113, "taker_buy_base": 24439605.8, "taker_buy_quote": 88328.993865 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.003627, "high": 0.003751, "low": 0.003599, "close": 0.003654, "volume": 152532685.0, "close_time": 1754654399999, "quote_volume": 560637.6513395, "trades": 6717, "taker_buy_base": 74142370.7, "taker_buy_quote": 272757.2145146 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.003655, "high": 0.003662, "low": 0.003527, "close": 0.003554, "volume": 174679273.3, "close_time": 1754668799999, "quote_volume": 626000.7229517, "trades": 10394, "taker_buy_base": 80713067.5, "taker_buy_quote": 289025.7651308 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.003555, "high": 0.003655, "low": 0.003555, "close": 0.003655, "volume": 63120283.6, "close_time": 1754683199999, "quote_volume": 227864.8718098, "trades": 3429, "taker_buy_base": 34963000.8, "taker_buy_quote": 126165.4559212 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.003655, "high": 0.003659, "low": 0.003592, "close": 0.003608, "volume": 42814087.1, "close_time": 1754697599999, "quote_volume": 155008.8312108, "trades": 2152, "taker_buy_base": 16161340.4, "taker_buy_quote": 58530.7895565 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.003609, "high": 0.003622, "low": 0.003582, "close": 0.003614, "volume": 31788712.4, "close_time": 1754711999999, "quote_volume": 114521.8611179, "trades": 2223, "taker_buy_base": 13548740.4, "taker_buy_quote": 48859.4250369 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.003613, "high": 0.003704, "low": 0.003613, "close": 0.003702, "volume": 86839514.6, "close_time": 1754726399999, "quote_volume": 319038.4323739, "trades": 4941, "taker_buy_base": 49388350.7, "taker_buy_quote": 181270.1231985 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.003702, "high": 0.003725, "low": 0.00367, "close": 0.003691, "volume": 65660124.7, "close_time": 1754740799999, "quote_volume": 242979.331453, "trades": 3589, "taker_buy_base": 29587839.6, "taker_buy_quote": 109529.2763945 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.003691, "high": 0.003722, "low": 0.003643, "close": 0.003674, "volume": 73713088.9, "close_time": 1754755199999, "quote_volume": 271037.7232472, "trades": 4210, "taker_buy_base": 36853564.5, "taker_buy_quote": 135595.9318464 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.003675, "high": 0.003753, "low": 0.003675, "close": 0.003723, "volume": 84397363.6, "close_time": 1754769599999, "quote_volume": 314199.7867595, "trades": 3951, "taker_buy_base": 47349768.6, "taker_buy_quote": 176296.7593018 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.003724, "high": 0.003741, "low": 0.003682, "close": 0.003713, "volume": 54572790.9, "close_time": 1754783999999, "quote_volume": 202783.2018175, "trades": 2076, "taker_buy_base": 24564226.9, "taker_buy_quote": 91306.333789 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.003713, "high": 0.003741, "low": 0.003695, "close": 0.003726, "volume": 34247091.3, "close_time": 1754798399999, "quote_volume": 127490.2129241, "trades": 2195, "taker_buy_base": 17301475.2, "taker_buy_quote": 64436.7169013 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.003727, "high": 0.00375, "low": 0.003626, "close": 0.003633, "volume": 65849257.5, "close_time": 1754812799999, "quote_volume": 242778.8754273, "trades": 4281, "taker_buy_base": 28578137.0, "taker_buy_quote": 105322.0662239 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.003634, "high": 0.003676, "low": 0.003572, "close": 0.003572, "volume": 101242368.1, "close_time": 1754827199999, "quote_volume": 366902.2807027, "trades": 4687, "taker_buy_base": 44739005.0, "taker_buy_quote": 162290.8139354 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.003572, "high": 0.003643, "low": 0.00356, "close": 0.003623, "volume": 66679328.6, "close_time": 1754841599999, "quote_volume": 240177.215501, "trades": 3290, "taker_buy_base": 35001744.3, "taker_buy_quote": 126124.0346174 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.003622, "high": 0.003676, "low": 0.003612, "close": 0.003665, "volume": 49862866.3, "close_time": 1754855999999, "quote_volume": 181683.3267888, "trades": 2588, "taker_buy_base": 28660014.8, "taker_buy_quote": 104457.9373331 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.003666, "high": 0.003666, "low": 0.003586, "close": 0.003608, "volume": 39521010.4, "close_time": 1754870399999, "quote_volume": 143160.6184771, "trades": 2441, "taker_buy_base": 15187355.3, "taker_buy_quote": 55006.6189378 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.003609, "high": 0.003678, "low": 0.0036, "close": 0.003663, "volume": 57733184.3, "close_time": 1754884799999, "quote_volume": 210370.6074573, "trades": 2998, "taker_buy_base": 29052872.4, "taker_buy_quote": 105899.1645907 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.003663, "high": 0.003674, "low": 0.003543, "close": 0.00355, "volume": 65190449.8, "close_time": 1754899199999, "quote_volume": 235756.8433346, "trades": 3654, "taker_buy_base": 20947554.2, "taker_buy_quote": 75816.3199824 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.003549, "high": 0.003585, "low": 0.003443, "close": 0.003446, "volume": 116764303.9, "close_time": 1754913599999, "quote_volume": 411893.6304058, "trades": 6139, "taker_buy_base": 55169719.0, "taker_buy_quote": 194847.5193325 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.003446, "high": 0.00354, "low": 0.00342, "close": 0.003537, "volume": 80299748.7, "close_time": 1754927999999, "quote_volume": 279086.1692855, "trades": 4531, "taker_buy_base": 47023127.0, "taker_buy_quote": 163486.5624756 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.003538, "high": 0.00356, "low": 0.003438, "close": 0.003447, "volume": 71621677.2, "close_time": 1754942399999, "quote_volume": 250253.2084487, "trades": 4039, "taker_buy_base": 34087547.7, "taker_buy_quote": 119245.1432785 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.003446, "high": 0.003458, "low": 0.003364, "close": 0.003388, "volume": 50763619.2, "close_time": 1754956799999, "quote_volume": 172449.1371061, "trades": 3277, "taker_buy_base": 22076278.0, "taker_buy_quote": 75041.8561119 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.003386, "high": 0.003407, "low": 0.003363, "close": 0.003381, "volume": 38720002.9, "close_time": 1754971199999, "quote_volume": 130966.2786465, "trades": 3350, "taker_buy_base": 20451687.8, "taker_buy_quote": 69167.4444022 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.00338, "high": 0.003411, "low": 0.003352, "close": 0.003399, "volume": 37528163.6, "close_time": 1754985599999, "quote_volume": 126872.4017002, "trades": 2942, "taker_buy_base": 22093406.1, "taker_buy_quote": 74726.1912329 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.003399, "high": 0.003399, "low": 0.00332, "close": 0.003361, "volume": 65290618.0, "close_time": 1754999999999, "quote_volume": 218699.5447726, "trades": 4363, "taker_buy_base": 29011318.3, "taker_buy_quote": 97136.4855191 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.003362, "high": 0.003482, "low": 0.003345, "close": 0.00348, "volume": 96333092.0, "close_time": 1755014399999, "quote_volume": 329614.5747979, "trades": 4143, "taker_buy_base": 52572768.2, "taker_buy_quote": 179832.2280662 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.003481, "high": 0.003521, "low": 0.003475, "close": 0.003518, "volume": 46819014.8, "close_time": 1755028799999, "quote_volume": 163925.2782904, "trades": 2258, "taker_buy_base": 26653788.6, "taker_buy_quote": 93377.2852096 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.003518, "high": 0.003556, "low": 0.003512, "close": 0.00352, "volume": 32213532.3, "close_time": 1755043199999, "quote_volume": 113747.096946, "trades": 1987, "taker_buy_base": 12197968.3, "taker_buy_quote": 43103.3020665 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.00352, "high": 0.003552, "low": 0.003467, "close": 0.003538, "volume": 62864914.8, "close_time": 1755057599999, "quote_volume": 220706.8588082, "trades": 2830, "taker_buy_base": 32494465.3, "taker_buy_quote": 114147.2822892 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.003538, "high": 0.003585, "low": 0.003524, "close": 0.003565, "volume": 66037341.1, "close_time": 1755071999999, "quote_volume": 234693.0481632, "trades": 3237, "taker_buy_base": 32478586.8, "taker_buy_quote": 115412.7960619 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.003565, "high": 0.003611, "low": 0.003559, "close": 0.003601, "volume": 57935433.3, "close_time": 1755086399999, "quote_volume": 208005.5836676, "trades": 2504, "taker_buy_base": 32953632.9, "taker_buy_quote": 118329.917817 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.003602, "high": 0.003619, "low": 0.003553, "close": 0.00361, "volume": 80720623.3, "close_time": 1755100799999, "quote_volume": 289622.9153927, "trades": 3802, "taker_buy_base": 41191218.9, "taker_buy_quote": 147863.0192123 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.003611, "high": 0.003623, "low": 0.003548, "close": 0.003585, "volume": 41510749.9, "close_time": 1755115199999, "quote_volume": 148885.5652067, "trades": 1834, "taker_buy_base": 15248787.9, "taker_buy_quote": 54706.1946152 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.003586, "high": 0.003609, "low": 0.003559, "close": 0.003596, "volume": 35375428.4, "close_time": 1755129599999, "quote_volume": 126809.3760951, "trades": 1170, "taker_buy_base": 16515973.5, "taker_buy_quote": 59203.4368936 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.003599, "high": 0.00364, "low": 0.00356, "close": 0.003622, "volume": 32961559.1, "close_time": 1755143999999, "quote_volume": 118645.4714538, "trades": 1071, "taker_buy_base": 19361811.5, "taker_buy_quote": 69751.2628417 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.003623, "high": 0.00363, "low": 0.003534, "close": 0.003546, "volume": 37336172.4, "close_time": 1755158399999, "quote_volume": 133317.3190736, "trades": 968, "taker_buy_base": 14956950.6, "taker_buy_quote": 53419.3026887 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.003547, "high": 0.003548, "low": 0.0035, "close": 0.003518, "volume": 45917341.7, "close_time": 1755172799999, "quote_volume": 161647.163924, "trades": 1178, "taker_buy_base": 20664640.1, "taker_buy_quote": 72800.7213348 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.003518, "high": 0.003551, "low": 0.003368, "close": 0.003368, "volume": 149405836.6, "close_time": 1755187199999, "quote_volume": 512584.0958211, "trades": 7000, "taker_buy_base": 69001760.1, "taker_buy_quote": 236900.7694893 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.003368, "high": 0.003371, "low": 0.003296, "close": 0.003308, "volume": 55233832.5, "close_time": 1755201599999, "quote_volume": 184403.2337747, "trades": 2826, "taker_buy_base": 27551902.9, "taker_buy_quote": 92009.0204059 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.003307, "high": 0.00332, "low": 0.00327, "close": 0.003308, "volume": 34973655.8, "close_time": 1755215999999, "quote_volume": 115282.6152665, "trades": 1916, "taker_buy_base": 19703515.4, "taker_buy_quote": 64978.6014502 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.003304, "high": 0.003375, "low": 0.003291, "close": 0.003365, "volume": 39191584.1, "close_time": 1755230399999, "quote_volume": 130136.6244517, "trades": 1632, "taker_buy_base": 23045526.6, "taker_buy_quote": 76606.7347156 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.003362, "high": 0.003414, "low": 0.003348, "close": 0.00339, "volume": 39749576.2, "close_time": 1755244799999, "quote_volume": 134563.3340046, "trades": 1131, "taker_buy_base": 19024426.5, "taker_buy_quote": 64418.1385054 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.003389, "high": 0.003453, "low": 0.003348, "close": 0.003354, "volume": 85616254.0, "close_time": 1755259199999, "quote_volume": 291529.2519092, "trades": 1859, "taker_buy_base": 37656358.4, "taker_buy_quote": 128386.4653017 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.003352, "high": 0.003385, "low": 0.003211, "close": 0.003245, "volume": 115283144.6, "close_time": 1755273599999, "quote_volume": 381046.2913023, "trades": 3049, "taker_buy_base": 51294519.8, "taker_buy_quote": 169608.4610074 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.003244, "high": 0.003272, "low": 0.003211, "close": 0.003219, "volume": 61185923.5, "close_time": 1755287999999, "quote_volume": 198058.1952745, "trades": 1599, "taker_buy_base": 28194655.5, "taker_buy_quote": 91297.3525006 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.003222, "high": 0.003317, "low": 0.003216, "close": 0.003291, "volume": 34904084.6, "close_time": 1755302399999, "quote_volume": 113829.2388477, "trades": 1665, "taker_buy_base": 22111425.9, "taker_buy_quote": 72154.245269 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.003291, "high": 0.003338, "low": 0.00329, "close": 0.003311, "volume": 18934687.7, "close_time": 1755316799999, "quote_volume": 62810.6843137, "trades": 795, "taker_buy_base": 9106645.3, "taker_buy_quote": 30201.1049544 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.00331, "high": 0.003342, "low": 0.003303, "close": 0.003338, "volume": 17630232.3, "close_time": 1755331199999, "quote_volume": 58503.8858215, "trades": 577, "taker_buy_base": 9121534.3, "taker_buy_quote": 30289.3454956 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.003335, "high": 0.003351, "low": 0.003304, "close": 0.003327, "volume": 23104371.4, "close_time": 1755345599999, "quote_volume": 76885.3795673, "trades": 821, "taker_buy_base": 10558078.6, "taker_buy_quote": 35154.6987533 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.003327, "high": 0.003437, "low": 0.003327, "close": 0.003423, "volume": 51361730.9, "close_time": 1755359999999, "quote_volume": 173922.8388534, "trades": 1487, "taker_buy_base": 29978396.0, "taker_buy_quote": 101542.5944632 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.003423, "high": 0.003447, "low": 0.0034, "close": 0.003439, "volume": 44891610.5, "close_time": 1755374399999, "quote_volume": 153968.3938958, "trades": 1078, "taker_buy_base": 18916500.4, "taker_buy_quote": 64935.3719161 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.003437, "high": 0.003541, "low": 0.003403, "close": 0.003445, "volume": 163901545.5, "close_time": 1755388799999, "quote_volume": 569657.7476183, "trades": 5021, "taker_buy_base": 83262879.6, "taker_buy_quote": 289862.6754666 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.003446, "high": 0.00352, "low": 0.003446, "close": 0.003502, "volume": 86546758.4, "close_time": 1755403199999, "quote_volume": 302194.9102734, "trades": 4371, "taker_buy_base": 42066101.2, "taker_buy_quote": 146877.1248191 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.003502, "high": 0.003541, "low": 0.003481, "close": 0.003521, "volume": 74985658.8, "close_time": 1755417599999, "quote_volume": 263146.0041156, "trades": 3344, "taker_buy_base": 38980867.7, "taker_buy_quote": 136881.9149279 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.003521, "high": 0.003588, "low": 0.003512, "close": 0.00356, "volume": 77016560.1, "close_time": 1755431999999, "quote_volume": 273168.4607, "trades": 3408, "taker_buy_base": 38949195.7, "taker_buy_quote": 138195.8502739 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.00356, "high": 0.00356, "low": 0.003499, "close": 0.003538, "volume": 56139828.5, "close_time": 1755446399999, "quote_volume": 197642.7002196, "trades": 2155, "taker_buy_base": 23848914.9, "taker_buy_quote": 83935.4295606 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.003539, "high": 0.003545, "low": 0.003432, "close": 0.003462, "volume": 65170354.8, "close_time": 1755460799999, "quote_volume": 227281.1894805, "trades": 3875, "taker_buy_base": 24850621.2, "taker_buy_quote": 86640.3967228 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.003463, "high": 0.003498, "low": 0.003449, "close": 0.003479, "volume": 27192401.0, "close_time": 1755475199999, "quote_volume": 94506.9025448, "trades": 1215, "taker_buy_base": 14371583.6, "taker_buy_quote": 49957.1780973 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.003479, "high": 0.003483, "low": 0.003334, "close": 0.00336, "volume": 52370738.7, "close_time": 1755489599999, "quote_volume": 178488.1500732, "trades": 2171, "taker_buy_base": 19926635.0, "taker_buy_quote": 67865.8392749 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.00336, "high": 0.003414, "low": 0.003328, "close": 0.00335, "volume": 54321505.9, "close_time": 1755503999999, "quote_volume": 183008.8189038, "trades": 2181, "taker_buy_base": 29527970.3, "taker_buy_quote": 99496.2424233 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.00335, "high": 0.003384, "low": 0.00327, "close": 0.003316, "volume": 175556061.4, "close_time": 1755518399999, "quote_volume": 584065.9911026, "trades": 3517, "taker_buy_base": 93818823.8, "taker_buy_quote": 312382.8443863 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.003315, "high": 0.003367, "low": 0.003309, "close": 0.003353, "volume": 50823757.2, "close_time": 1755532799999, "quote_volume": 169910.8819615, "trades": 1394, "taker_buy_base": 27536364.9, "taker_buy_quote": 92027.7466452 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.003351, "high": 0.00337, "low": 0.003321, "close": 0.003359, "volume": 29593881.1, "close_time": 1755547199999, "quote_volume": 99049.2465432, "trades": 793, "taker_buy_base": 14469335.4, "taker_buy_quote": 48471.671512 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.003356, "high": 0.00339, "low": 0.003334, "close": 0.003348, "volume": 30306357.0, "close_time": 1755561599999, "quote_volume": 101789.0991915, "trades": 1438, "taker_buy_base": 16080171.4, "taker_buy_quote": 54010.2301511 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.003348, "high": 0.003421, "low": 0.003327, "close": 0.003335, "volume": 54319185.4, "close_time": 1755575999999, "quote_volume": 183031.6252629, "trades": 2187, "taker_buy_base": 26827066.2, "taker_buy_quote": 90478.5279362 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.003334, "high": 0.003394, "low": 0.003309, "close": 0.003388, "volume": 56508841.9, "close_time": 1755590399999, "quote_volume": 188989.9051135, "trades": 2158, "taker_buy_base": 29705011.4, "taker_buy_quote": 99437.7798522 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.003388, "high": 0.003645, "low": 0.003367, "close": 0.003446, "volume": 356069877.6, "close_time": 1755604799999, "quote_volume": 1249865.5493302, "trades": 14669, "taker_buy_base": 184800449.0, "taker_buy_quote": 650465.1700511 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.003447, "high": 0.003462, "low": 0.003355, "close": 0.003386, "volume": 95257396.7, "close_time": 1755619199999, "quote_volume": 324859.3448837, "trades": 4568, "taker_buy_base": 44247157.1, "taker_buy_quote": 150964.4799615 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.003385, "high": 0.003385, "low": 0.003308, "close": 0.003336, "volume": 87320914.2, "close_time": 1755633599999, "quote_volume": 292638.7086873, "trades": 3851, "taker_buy_base": 40833821.6, "taker_buy_quote": 136920.0578554 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.003335, "high": 0.00344, "low": 0.003314, "close": 0.003328, "volume": 120002835.8, "close_time": 1755647999999, "quote_volume": 405246.9962848, "trades": 4361, "taker_buy_base": 57201409.7, "taker_buy_quote": 193456.8618003 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.003326, "high": 0.003395, "low": 0.003305, "close": 0.003387, "volume": 56880332.5, "close_time": 1755662399999, "quote_volume": 190304.2982097, "trades": 2113, "taker_buy_base": 31496177.7, "taker_buy_quote": 105464.6613285 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.003386, "high": 0.00348, "low": 0.003365, "close": 0.003418, "volume": 160506718.3, "close_time": 1755676799999, "quote_volume": 548983.606085, "trades": 5720, "taker_buy_base": 80576556.0, "taker_buy_quote": 275524.494432 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.003417, "high": 0.003558, "low": 0.003396, "close": 0.003494, "volume": 265173378.8, "close_time": 1755691199999, "quote_volume": 927599.2159436, "trades": 8774, "taker_buy_base": 137014701.8, "taker_buy_quote": 479427.5725635 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.003495, "high": 0.003559, "low": 0.003453, "close": 0.003486, "volume": 168907315.5, "close_time": 1755705599999, "quote_volume": 592323.7288564, "trades": 6578, "taker_buy_base": 75096736.0, "taker_buy_quote": 263437.6985511 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.003485, "high": 0.003532, "low": 0.00347, "close": 0.003532, "volume": 67842498.5, "close_time": 1755719999999, "quote_volume": 237537.5386765, "trades": 3625, "taker_buy_base": 33508229.4, "taker_buy_quote": 117375.6643497 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.003532, "high": 0.003539, "low": 0.003494, "close": 0.003504, "volume": 42691459.2, "close_time": 1755734399999, "quote_volume": 150172.5206354, "trades": 2430, "taker_buy_base": 18352444.4, "taker_buy_quote": 64558.8485368 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.003504, "high": 0.003526, "low": 0.003463, "close": 0.003485, "volume": 43497221.8, "close_time": 1755748799999, "quote_volume": 151971.9845053, "trades": 2362, "taker_buy_base": 19176610.2, "taker_buy_quote": 67044.3591403 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.003485, "high": 0.003502, "low": 0.003433, "close": 0.003461, "volume": 38375327.9, "close_time": 1755763199999, "quote_volume": 133432.1883147, "trades": 1545, "taker_buy_base": 16302155.4, "taker_buy_quote": 56700.937046 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.003461, "high": 0.003461, "low": 0.003395, "close": 0.003414, "volume": 46661755.9, "close_time": 1755777599999, "quote_volume": 159523.8245041, "trades": 2218, "taker_buy_base": 20234348.9, "taker_buy_quote": 69147.444069 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.003413, "high": 0.003452, "low": 0.003381, "close": 0.003387, "volume": 66686941.1, "close_time": 1755791999999, "quote_volume": 228092.1882146, "trades": 3821, "taker_buy_base": 34822017.4, "taker_buy_quote": 119167.8852551 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.003388, "high": 0.00343, "low": 0.003355, "close": 0.003389, "volume": 60090529.5, "close_time": 1755806399999, "quote_volume": 203573.3539998, "trades": 1949, "taker_buy_base": 25562941.1, "taker_buy_quote": 86710.7927834 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.00339, "high": 0.003435, "low": 0.003376, "close": 0.003404, "volume": 27550278.5, "close_time": 1755820799999, "quote_volume": 93820.702646, "trades": 910, "taker_buy_base": 12891200.4, "taker_buy_quote": 43906.845021 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.003406, "high": 0.003493, "low": 0.003377, "close": 0.003437, "volume": 93980644.1, "close_time": 1755835199999, "quote_volume": 323536.431859, "trades": 3305, "taker_buy_base": 52137812.8, "taker_buy_quote": 179504.7012935 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.003437, "high": 0.003473, "low": 0.003384, "close": 0.003387, "volume": 91631535.7, "close_time": 1755849599999, "quote_volume": 314577.4734496, "trades": 3924, "taker_buy_base": 37548364.7, "taker_buy_quote": 129028.2979817 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.003388, "high": 0.003422, "low": 0.003357, "close": 0.003357, "volume": 61121111.5, "close_time": 1755863999999, "quote_volume": 207147.7727124, "trades": 2287, "taker_buy_base": 30040771.2, "taker_buy_quote": 101898.8368742 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.003357, "high": 0.003544, "low": 0.003297, "close": 0.003528, "volume": 202950982.6, "close_time": 1755878399999, "quote_volume": 694596.0475966, "trades": 9749, "taker_buy_base": 108557435.1, "taker_buy_quote": 371999.7183435 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.003529, "high": 0.003612, "low": 0.003529, "close": 0.003602, "volume": 134591930.3, "close_time": 1755892799999, "quote_volume": 481037.3559629, "trades": 8014, "taker_buy_base": 60857577.9, "taker_buy_quote": 217745.3395867 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.003603, "high": 0.003634, "low": 0.00359, "close": 0.003611, "volume": 44994570.8, "close_time": 1755907199999, "quote_volume": 162515.2120067, "trades": 2383, "taker_buy_base": 22027994.9, "taker_buy_quote": 79532.972227 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.003614, "high": 0.00365, "low": 0.00352, "close": 0.003559, "volume": 77329493.4, "close_time": 1755921599999, "quote_volume": 277714.0570167, "trades": 4628, "taker_buy_base": 30633741.4, "taker_buy_quote": 110055.1074081 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.00356, "high": 0.00362, "low": 0.003556, "close": 0.003588, "volume": 32442960.2, "close_time": 1755935999999, "quote_volume": 116640.811217, "trades": 2087, "taker_buy_base": 14202640.4, "taker_buy_quote": 51047.1292245 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.003589, "high": 0.003608, "low": 0.003561, "close": 0.00357, "volume": 54722552.0, "close_time": 1755950399999, "quote_volume": 196040.1656669, "trades": 2291, "taker_buy_base": 24801957.3, "taker_buy_quote": 88960.8198798 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.003571, "high": 0.003586, "low": 0.003557, "close": 0.003566, "volume": 30525140.1, "close_time": 1755964799999, "quote_volume": 108967.4887994, "trades": 1705, "taker_buy_base": 12443706.8, "taker_buy_quote": 44435.8776748 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.003568, "high": 0.00362, "low": 0.003568, "close": 0.00362, "volume": 31102644.8, "close_time": 1755979199999, "quote_volume": 111590.8204912, "trades": 1496, "taker_buy_base": 18983421.4, "taker_buy_quote": 68163.1531945 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.003621, "high": 0.003645, "low": 0.003435, "close": 0.003598, "volume": 138072187.4, "close_time": 1755993599999, "quote_volume": 492953.3420595, "trades": 6609, "taker_buy_base": 66898901.8, "taker_buy_quote": 239054.6680936 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.003597, "high": 0.0036, "low": 0.003559, "close": 0.003579, "volume": 24322751.4, "close_time": 1756007999999, "quote_volume": 87129.1219392, "trades": 1971, "taker_buy_base": 10019905.9, "taker_buy_quote": 35886.7205769 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.003578, "high": 0.00358, "low": 0.003515, "close": 0.003515, "volume": 25369278.1, "close_time": 1756022399999, "quote_volume": 89803.0393872, "trades": 1402, "taker_buy_base": 9100362.3, "taker_buy_quote": 32215.4245039 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.003514, "high": 0.003526, "low": 0.003487, "close": 0.003504, "volume": 60557515.3, "close_time": 1756036799999, "quote_volume": 212546.5053582, "trades": 4053, "taker_buy_base": 41601909.2, "taker_buy_quote": 146063.4646597 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.003503, "high": 0.003548, "low": 0.003495, "close": 0.003531, "volume": 29028593.8, "close_time": 1756051199999, "quote_volume": 102213.8773918, "trades": 1875, "taker_buy_base": 17962392.9, "taker_buy_quote": 63219.3443965 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.003531, "high": 0.003645, "low": 0.003505, "close": 0.00357, "volume": 119117531.2, "close_time": 1756065599999, "quote_volume": 424883.4007391, "trades": 7748, "taker_buy_base": 60139866.0, "taker_buy_quote": 214340.1822982 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.003567, "high": 0.003587, "low": 0.003504, "close": 0.003534, "volume": 64502277.8, "close_time": 1756079999999, "quote_volume": 228833.9924135, "trades": 3692, "taker_buy_base": 30193247.3, "taker_buy_quote": 107138.1530458 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.003536, "high": 0.003589, "low": 0.003478, "close": 0.003563, "volume": 51625023.9, "close_time": 1756094399999, "quote_volume": 182677.0561344, "trades": 1735, "taker_buy_base": 28707079.6, "taker_buy_quote": 101635.7403171 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.003565, "high": 0.003574, "low": 0.003412, "close": 0.003417, "volume": 68629405.0, "close_time": 1756108799999, "quote_volume": 239098.2980517, "trades": 2212, "taker_buy_base": 26098059.5, "taker_buy_quote": 90982.7837793 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.003419, "high": 0.003442, "low": 0.003374, "close": 0.003413, "volume": 55640264.3, "close_time": 1756123199999, "quote_volume": 189554.7187546, "trades": 3658, "taker_buy_base": 32243268.4, "taker_buy_quote": 109853.4210967 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.003411, "high": 0.003434, "low": 0.003388, "close": 0.003398, "volume": 56465235.7, "close_time": 1756137599999, "quote_volume": 192573.7200467, "trades": 2082, "taker_buy_base": 25433046.8, "taker_buy_quote": 86806.9882431 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.003397, "high": 0.003429, "low": 0.003329, "close": 0.003335, "volume": 52381226.5, "close_time": 1756151999999, "quote_volume": 176930.6253235, "trades": 2306, "taker_buy_base": 22365336.2, "taker_buy_quote": 75614.0947719 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.003335, "high": 0.003336, "low": 0.003243, "close": 0.003292, "volume": 83858981.4, "close_time": 1756166399999, "quote_volume": 275382.8392917, "trades": 3867, "taker_buy_base": 44395586.3, "taker_buy_quote": 145858.7750878 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.003293, "high": 0.003315, "low": 0.003258, "close": 0.003297, "volume": 45546218.0, "close_time": 1756180799999, "quote_volume": 149578.2863676, "trades": 2602, "taker_buy_base": 23842563.1, "taker_buy_quote": 78340.3965805 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.003298, "high": 0.003344, "low": 0.003298, "close": 0.003336, "volume": 24668536.4, "close_time": 1756195199999, "quote_volume": 81891.6210201, "trades": 1600, "taker_buy_base": 15009615.1, "taker_buy_quote": 49848.374559 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.003336, "high": 0.003352, "low": 0.003309, "close": 0.00332, "volume": 23117607.3, "close_time": 1756209599999, "quote_volume": 77009.7142536, "trades": 1444, "taker_buy_base": 9941356.5, "taker_buy_quote": 33137.1158717 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.00332, "high": 0.003375, "low": 0.0033, "close": 0.003351, "volume": 79497341.6, "close_time": 1756223999999, "quote_volume": 265247.0013911, "trades": 3430, "taker_buy_base": 40182751.3, "taker_buy_quote": 134147.4717082 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.003352, "high": 0.003427, "low": 0.003348, "close": 0.003422, "volume": 42724252.7, "close_time": 1756238399999, "quote_volume": 144679.5389433, "trades": 2012, "taker_buy_base": 25358956.0, "taker_buy_quote": 85942.3517722 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.003422, "high": 0.00344, "low": 0.003404, "close": 0.00342, "volume": 24517150.4, "close_time": 1756252799999, "quote_volume": 83812.4231081, "trades": 1538, "taker_buy_base": 11536954.0, "taker_buy_quote": 39451.526239 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.003419, "high": 0.003431, "low": 0.003385, "close": 0.003412, "volume": 34979113.1, "close_time": 1756267199999, "quote_volume": 119276.7699123, "trades": 1899, "taker_buy_base": 19846489.1, "taker_buy_quote": 67687.8759472 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.003414, "high": 0.003453, "low": 0.003383, "close": 0.003391, "volume": 41517519.0, "close_time": 1756281599999, "quote_volume": 142109.4398106, "trades": 2228, "taker_buy_base": 18490273.8, "taker_buy_quote": 63299.0663377 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.003392, "high": 0.003496, "low": 0.003385, "close": 0.003435, "volume": 84825099.4, "close_time": 1756295999999, "quote_volume": 292050.6668107, "trades": 4205, "taker_buy_base": 41536497.9, "taker_buy_quote": 143016.5735947 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.003435, "high": 0.003456, "low": 0.003375, "close": 0.003454, "volume": 75144867.9, "close_time": 1756310399999, "quote_volume": 256683.2655902, "trades": 4070, "taker_buy_base": 40378855.5, "taker_buy_quote": 138006.9055558 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.003454, "high": 0.003474, "low": 0.003422, "close": 0.003434, "volume": 37626853.7, "close_time": 1756324799999, "quote_volume": 129605.4641307, "trades": 2122, "taker_buy_base": 16557434.9, "taker_buy_quote": 57078.2936793 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.003434, "high": 0.00348, "low": 0.003401, "close": 0.003434, "volume": 76646561.8, "close_time": 1756339199999, "quote_volume": 263547.2341841, "trades": 3722, "taker_buy_base": 38985428.3, "taker_buy_quote": 134129.5402697 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.003437, "high": 0.003457, "low": 0.003413, "close": 0.003457, "volume": 27382863.1, "close_time": 1756353599999, "quote_volume": 94097.7598229, "trades": 1044, "taker_buy_base": 13227110.1, "taker_buy_quote": 45479.7819806 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.00346, "high": 0.003493, "low": 0.003451, "close": 0.003486, "volume": 42288774.5, "close_time": 1756367999999, "quote_volume": 146814.5520202, "trades": 2101, "taker_buy_base": 18155118.9, "taker_buy_quote": 63088.4392095 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.003487, "high": 0.003494, "low": 0.003459, "close": 0.003479, "volume": 15082622.8, "close_time": 1756382399999, "quote_volume": 52404.7448373, "trades": 879, "taker_buy_base": 6422906.7, "taker_buy_quote": 22317.036873 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.00348, "high": 0.003539, "low": 0.00347, "close": 0.003487, "volume": 95526933.0, "close_time": 1756396799999, "quote_volume": 334611.62138, "trades": 2843, "taker_buy_base": 50263255.0, "taker_buy_quote": 176093.4425614 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.003488, "high": 0.003517, "low": 0.003427, "close": 0.003435, "volume": 65824834.3, "close_time": 1756411199999, "quote_volume": 229208.1662322, "trades": 1926, "taker_buy_base": 28552667.4, "taker_buy_quote": 99662.3932706 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.003434, "high": 0.003534, "low": 0.003428, "close": 0.003528, "volume": 32310156.5, "close_time": 1756425599999, "quote_volume": 112588.7674749, "trades": 1802, "taker_buy_base": 19219642.5, "taker_buy_quote": 67000.6537875 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.003529, "high": 0.003541, "low": 0.003486, "close": 0.003514, "volume": 26047008.9, "close_time": 1756439999999, "quote_volume": 91506.5115452, "trades": 1618, "taker_buy_base": 11157629.2, "taker_buy_quote": 39197.5630992 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.003513, "high": 0.003517, "low": 0.003396, "close": 0.003398, "volume": 36516745.1, "close_time": 1756454399999, "quote_volume": 126175.1252796, "trades": 2020, "taker_buy_base": 9764099.2, "taker_buy_quote": 33614.2172404 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.003399, "high": 0.003408, "low": 0.003317, "close": 0.003372, "volume": 60024910.3, "close_time": 1756468799999, "quote_volume": 201881.6302075, "trades": 3119, "taker_buy_base": 26601722.1, "taker_buy_quote": 89481.1030804 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.003372, "high": 0.003427, "low": 0.003325, "close": 0.003348, "volume": 86131425.0, "close_time": 1756483199999, "quote_volume": 290750.0540375, "trades": 4577, "taker_buy_base": 43485268.1, "taker_buy_quote": 146875.8643227 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.003349, "high": 0.00336, "low": 0.003308, "close": 0.003334, "volume": 30096765.3, "close_time": 1756497599999, "quote_volume": 100384.5199987, "trades": 1595, "taker_buy_base": 16168794.0, "taker_buy_quote": 53943.3494005 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.003335, "high": 0.003377, "low": 0.003317, "close": 0.003375, "volume": 21825674.5, "close_time": 1756511999999, "quote_volume": 73058.0122382, "trades": 1054, "taker_buy_base": 12396052.1, "taker_buy_quote": 41512.6824146 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.003375, "high": 0.003415, "low": 0.003329, "close": 0.0034, "volume": 40961286.0, "close_time": 1756526399999, "quote_volume": 138278.6312844, "trades": 2072, "taker_buy_base": 20743794.4, "taker_buy_quote": 70042.5986134 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0034, "high": 0.003451, "low": 0.003397, "close": 0.003448, "volume": 16832939.1, "close_time": 1756540799999, "quote_volume": 57559.4932059, "trades": 1433, "taker_buy_base": 10536267.6, "taker_buy_quote": 36065.5706304 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.003448, "high": 0.00346, "low": 0.003421, "close": 0.003433, "volume": 21302064.3, "close_time": 1756555199999, "quote_volume": 73310.6509163, "trades": 1198, "taker_buy_base": 8923196.9, "taker_buy_quote": 30731.0210222 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.003433, "high": 0.003433, "low": 0.003379, "close": 0.003424, "volume": 27636868.3, "close_time": 1756569599999, "quote_volume": 94079.8480025, "trades": 1586, "taker_buy_base": 12818320.5, "taker_buy_quote": 43632.8111684 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.003423, "high": 0.003425, "low": 0.00338, "close": 0.0034, "volume": 15982336.6, "close_time": 1756583999999, "quote_volume": 54293.0594968, "trades": 1097, "taker_buy_base": 6666393.0, "taker_buy_quote": 22633.378358 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.003401, "high": 0.00343, "low": 0.003392, "close": 0.003426, "volume": 13881774.0, "close_time": 1756598399999, "quote_volume": 47351.6366633, "trades": 939, "taker_buy_base": 8633862.1, "taker_buy_quote": 29453.7897718 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.003425, "high": 0.00348, "low": 0.003417, "close": 0.003475, "volume": 33805733.7, "close_time": 1756612799999, "quote_volume": 116659.9463885, "trades": 3309, "taker_buy_base": 17710722.1, "taker_buy_quote": 61069.100639 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.003475, "high": 0.003477, "low": 0.003433, "close": 0.003434, "volume": 16649212.2, "close_time": 1756627199999, "quote_volume": 57414.8910536, "trades": 857, "taker_buy_base": 5074915.3, "taker_buy_quote": 17485.0825162 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.003436, "high": 0.003464, "low": 0.003397, "close": 0.003418, "volume": 21413314.7, "close_time": 1756641599999, "quote_volume": 73366.5575981, "trades": 1143, "taker_buy_base": 10633888.2, "taker_buy_quote": 36410.2172847 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.003419, "high": 0.003425, "low": 0.003372, "close": 0.003397, "volume": 31121800.3, "close_time": 1756655999999, "quote_volume": 105642.4987792, "trades": 1874, "taker_buy_base": 17594931.9, "taker_buy_quote": 59706.691816 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.003398, "high": 0.003432, "low": 0.003386, "close": 0.003421, "volume": 14896170.5, "close_time": 1756670399999, "quote_volume": 50786.7611466, "trades": 819, "taker_buy_base": 9927911.9, "taker_buy_quote": 33870.2083187 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.00342, "high": 0.003449, "low": 0.003368, "close": 0.00338, "volume": 25536444.9, "close_time": 1756684799999, "quote_volume": 86964.6724871, "trades": 1455, "taker_buy_base": 12944068.0, "taker_buy_quote": 44050.0265529 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.003378, "high": 0.003389, "low": 0.003316, "close": 0.003322, "volume": 54817070.3, "close_time": 1756699199999, "quote_volume": 184117.6610324, "trades": 3202, "taker_buy_base": 27504665.9, "taker_buy_quote": 92435.1959939 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.003318, "high": 0.003377, "low": 0.003288, "close": 0.003374, "volume": 49142505.8, "close_time": 1756713599999, "quote_volume": 162914.1089769, "trades": 1763, "taker_buy_base": 26940369.2, "taker_buy_quote": 89447.9451389 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.003375, "high": 0.003403, "low": 0.003318, "close": 0.003327, "volume": 38173371.5, "close_time": 1756727999999, "quote_volume": 128353.3436178, "trades": 1387, "taker_buy_base": 14442055.0, "taker_buy_quote": 48585.8817073 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.003325, "high": 0.003347, "low": 0.00328, "close": 0.003282, "volume": 41566210.6, "close_time": 1756742399999, "quote_volume": 137634.0577082, "trades": 1449, "taker_buy_base": 16898701.7, "taker_buy_quote": 56086.3583989 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.003284, "high": 0.003298, "low": 0.003254, "close": 0.003298, "volume": 40090708.6, "close_time": 1756756799999, "quote_volume": 131217.2789724, "trades": 1018, "taker_buy_base": 18852306.6, "taker_buy_quote": 61776.4982464 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.003298, "high": 0.003298, "low": 0.003215, "close": 0.00327, "volume": 47863447.9, "close_time": 1756771199999, "quote_volume": 155243.7306124, "trades": 1880, "taker_buy_base": 24375289.0, "taker_buy_quote": 79054.860097 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.003267, "high": 0.003319, "low": 0.003253, "close": 0.003319, "volume": 27711140.9, "close_time": 1756785599999, "quote_volume": 90907.1501952, "trades": 1014, "taker_buy_base": 15427458.2, "taker_buy_quote": 50647.6507148 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.003321, "high": 0.003327, "low": 0.003302, "close": 0.003308, "volume": 9081287.7, "close_time": 1756799999999, "quote_volume": 30130.6160015, "trades": 666, "taker_buy_base": 2903015.8, "taker_buy_quote": 9639.0427948 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.003307, "high": 0.003333, "low": 0.003294, "close": 0.0033, "volume": 38493127.6, "close_time": 1756814399999, "quote_volume": 127398.2656384, "trades": 1704, "taker_buy_base": 17901909.1, "taker_buy_quote": 59268.2064872 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0033, "high": 0.00333, "low": 0.003237, "close": 0.003256, "volume": 61588345.5, "close_time": 1756828799999, "quote_volume": 202320.6571167, "trades": 2413, "taker_buy_base": 29604840.8, "taker_buy_quote": 97295.692915 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.003259, "high": 0.0033, "low": 0.003256, "close": 0.003283, "volume": 25294213.1, "close_time": 1756843199999, "quote_volume": 82907.5108818, "trades": 848, "taker_buy_base": 14853943.0, "taker_buy_quote": 48692.058211 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.003281, "high": 0.003339, "low": 0.003281, "close": 0.003334, "volume": 18105478.7, "close_time": 1756857599999, "quote_volume": 60138.1160095, "trades": 1097, "taker_buy_base": 11443080.4, "taker_buy_quote": 37985.727262 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.003335, "high": 0.003361, "low": 0.003309, "close": 0.003334, "volume": 22572201.4, "close_time": 1756871999999, "quote_volume": 75349.0872113, "trades": 1386, "taker_buy_base": 9135256.7, "taker_buy_quote": 30497.477249 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.003334, "high": 0.003334, "low": 0.003277, "close": 0.003301, "volume": 28756154.3, "close_time": 1756886399999, "quote_volume": 95027.6573048, "trades": 1196, "taker_buy_base": 13186369.1, "taker_buy_quote": 43566.9127296 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.003296, "high": 0.003333, "low": 0.003288, "close": 0.003315, "volume": 25969460.6, "close_time": 1756900799999, "quote_volume": 86010.1939029, "trades": 1265, "taker_buy_base": 11805638.3, "taker_buy_quote": 39105.4684941 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.003315, "high": 0.00336, "low": 0.003299, "close": 0.003346, "volume": 34477536.6, "close_time": 1756915199999, "quote_volume": 114740.6744414, "trades": 1546, "taker_buy_base": 19830355.2, "taker_buy_quote": 66038.6231944 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.003348, "high": 0.003355, "low": 0.003326, "close": 0.003355, "volume": 18141355.0, "close_time": 1756929599999, "quote_volume": 60663.9928379, "trades": 891, "taker_buy_base": 11010918.4, "taker_buy_quote": 36841.0510109 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.003355, "high": 0.003367, "low": 0.003346, "close": 0.003349, "volume": 9651221.6, "close_time": 1756943999999, "quote_volume": 32380.0411931, "trades": 446, "taker_buy_base": 3962371.0, "taker_buy_quote": 13306.6321076 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.003347, "high": 0.00337, "low": 0.003308, "close": 0.003308, "volume": 17659817.0, "close_time": 1756958399999, "quote_volume": 59121.2438558, "trades": 922, "taker_buy_base": 5851398.6, "taker_buy_quote": 19630.5145514 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.003308, "high": 0.003313, "low": 0.00316, "close": 0.003234, "volume": 106235861.4, "close_time": 1756972799999, "quote_volume": 343124.2020474, "trades": 5020, "taker_buy_base": 48402657.0, "taker_buy_quote": 155898.4572846 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.003229, "high": 0.003259, "low": 0.003216, "close": 0.003232, "volume": 31324754.4, "close_time": 1756987199999, "quote_volume": 101339.5415558, "trades": 1405, "taker_buy_base": 17793019.0, "taker_buy_quote": 57548.6835317 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.003229, "high": 0.003246, "low": 0.003195, "close": 0.003208, "volume": 39211296.7, "close_time": 1757001599999, "quote_volume": 126284.7759696, "trades": 1224, "taker_buy_base": 19346361.6, "taker_buy_quote": 62314.2951901 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.003207, "high": 0.003217, "low": 0.00318, "close": 0.003196, "volume": 23604372.2, "close_time": 1757015999999, "quote_volume": 75470.291482, "trades": 527, "taker_buy_base": 8433894.5, "taker_buy_quote": 26980.6041837 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.00319, "high": 0.003248, "low": 0.00319, "close": 0.003228, "volume": 16353546.4, "close_time": 1757030399999, "quote_volume": 52709.2979261, "trades": 495, "taker_buy_base": 9559932.2, "taker_buy_quote": 30785.1070321 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.003227, "high": 0.003268, "low": 0.003225, "close": 0.003267, "volume": 19150414.0, "close_time": 1757044799999, "quote_volume": 62259.5533571, "trades": 537, "taker_buy_base": 12926526.6, "taker_buy_quote": 42013.7689675 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.003267, "high": 0.003317, "low": 0.00326, "close": 0.00331, "volume": 16697760.9, "close_time": 1757059199999, "quote_volume": 54992.5003961, "trades": 631, "taker_buy_base": 11550036.5, "taker_buy_quote": 38049.0564567 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.003313, "high": 0.003316, "low": 0.003283, "close": 0.003302, "volume": 20523876.7, "close_time": 1757073599999, "quote_volume": 67696.7906607, "trades": 814, "taker_buy_base": 8198556.7, "taker_buy_quote": 27057.4242074 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.003303, "high": 0.003328, "low": 0.003236, "close": 0.003254, "volume": 62178432.9, "close_time": 1757087999999, "quote_volume": 204465.39115, "trades": 2015, "taker_buy_base": 27556514.4, "taker_buy_quote": 90618.1158288 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.00325, "high": 0.003279, "low": 0.003238, "close": 0.003278, "volume": 19401384.6, "close_time": 1757102399999, "quote_volume": 63078.6858119, "trades": 559, "taker_buy_base": 9099799.9, "taker_buy_quote": 29614.3790882 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.00328, "high": 0.003294, "low": 0.003265, "close": 0.003288, "volume": 16999198.0, "close_time": 1757116799999, "quote_volume": 55764.7364028, "trades": 698, "taker_buy_base": 8591752.4, "taker_buy_quote": 28188.3255348 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.00329, "high": 0.003302, "low": 0.00328, "close": 0.003299, "volume": 7632500.6, "close_time": 1757131199999, "quote_volume": 25134.1811349, "trades": 338, "taker_buy_base": 3617338.3, "taker_buy_quote": 11914.3324799 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.003297, "high": 0.003297, "low": 0.003256, "close": 0.00326, "volume": 10132419.3, "close_time": 1757145599999, "quote_volume": 33169.3903124, "trades": 461, "taker_buy_base": 2538110.7, "taker_buy_quote": 8302.6803718 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.003258, "high": 0.00326, "low": 0.00324, "close": 0.003253, "volume": 20233179.7, "close_time": 1757159999999, "quote_volume": 65805.0283334, "trades": 673, "taker_buy_base": 10635972.2, "taker_buy_quote": 34604.9411941 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.003253, "high": 0.003277, "low": 0.003245, "close": 0.003258, "volume": 18188932.0, "close_time": 1757174399999, "quote_volume": 59289.5446733, "trades": 703, "taker_buy_base": 8571958.7, "taker_buy_quote": 27941.3757975 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.003258, "high": 0.003273, "low": 0.003236, "close": 0.003239, "volume": 12890251.2, "close_time": 1757188799999, "quote_volume": 41991.318622, "trades": 485, "taker_buy_base": 5803175.1, "taker_buy_quote": 18924.8407614 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.003238, "high": 0.003279, "low": 0.003236, "close": 0.003276, "volume": 10468092.8, "close_time": 1757203199999, "quote_volume": 34158.2204607, "trades": 451, "taker_buy_base": 7816276.1, "taker_buy_quote": 25494.7730197 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.003276, "high": 0.003318, "low": 0.003276, "close": 0.003304, "volume": 17080566.0, "close_time": 1757217599999, "quote_volume": 56448.089567, "trades": 1498, "taker_buy_base": 9452368.0, "taker_buy_quote": 31219.4360145 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.003303, "high": 0.003322, "low": 0.003282, "close": 0.003292, "volume": 22389812.2, "close_time": 1757231999999, "quote_volume": 73935.6944239, "trades": 1432, "taker_buy_base": 10358139.7, "taker_buy_quote": 34218.7301849 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.003293, "high": 0.0033, "low": 0.003274, "close": 0.003283, "volume": 18246986.9, "close_time": 1757246399999, "quote_volume": 59956.1884248, "trades": 1241, "taker_buy_base": 8978386.0, "taker_buy_quote": 29506.553299 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.003284, "high": 0.003301, "low": 0.00328, "close": 0.003298, "volume": 13947880.5, "close_time": 1757260799999, "quote_volume": 45896.7899932, "trades": 930, "taker_buy_base": 7522330.0, "taker_buy_quote": 24757.448265 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.003295, "high": 0.003306, "low": 0.003267, "close": 0.003271, "volume": 26172745.4, "close_time": 1757275199999, "quote_volume": 85949.1193646, "trades": 1885, "taker_buy_base": 14424288.7, "taker_buy_quote": 47380.9412807 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.00327, "high": 0.00332, "low": 0.003265, "close": 0.003314, "volume": 16575906.1, "close_time": 1757289599999, "quote_volume": 54579.4346163, "trades": 1015, "taker_buy_base": 11092103.5, "taker_buy_quote": 36510.3833776 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.003313, "high": 0.003333, "low": 0.003294, "close": 0.003329, "volume": 25255503.1, "close_time": 1757303999999, "quote_volume": 83607.8783885, "trades": 1462, "taker_buy_base": 11406428.9, "taker_buy_quote": 37774.3312196 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.003325, "high": 0.003325, "low": 0.003294, "close": 0.003313, "volume": 19855126.3, "close_time": 1757318399999, "quote_volume": 65762.2504843, "trades": 1166, "taker_buy_base": 6682580.7, "taker_buy_quote": 22132.6475126 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.003314, "high": 0.003366, "low": 0.003302, "close": 0.003326, "volume": 109891029.9, "close_time": 1757332799999, "quote_volume": 366884.5734985, "trades": 3556, "taker_buy_base": 51396852.3, "taker_buy_quote": 171614.5263293 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.003325, "high": 0.003354, "low": 0.003306, "close": 0.003345, "volume": 45778834.3, "close_time": 1757347199999, "quote_volume": 152341.4152342, "trades": 2093, "taker_buy_base": 19658862.0, "taker_buy_quote": 65399.4270274 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.003345, "high": 0.003347, "low": 0.003307, "close": 0.003312, "volume": 35311843.7, "close_time": 1757361599999, "quote_volume": 117565.8300414, "trades": 1328, "taker_buy_base": 13017772.8, "taker_buy_quote": 43331.8245172 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.003313, "high": 0.003341, "low": 0.003303, "close": 0.003335, "volume": 31988898.0, "close_time": 1757375999999, "quote_volume": 106070.1743241, "trades": 1469, "taker_buy_base": 23789736.1, "taker_buy_quote": 78848.1604642 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.003338, "high": 0.003357, "low": 0.003308, "close": 0.003335, "volume": 28299500.8, "close_time": 1757390399999, "quote_volume": 94361.3935642, "trades": 1664, "taker_buy_base": 12729021.5, "taker_buy_quote": 42446.8746355 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.003337, "high": 0.003378, "low": 0.003331, "close": 0.003361, "volume": 46729814.5, "close_time": 1757404799999, "quote_volume": 156712.8305133, "trades": 2267, "taker_buy_base": 18013915.9, "taker_buy_quote": 60449.586846 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.003363, "high": 0.003379, "low": 0.00335, "close": 0.003359, "volume": 39482892.6, "close_time": 1757419199999, "quote_volume": 132990.6406144, "trades": 2055, "taker_buy_base": 16801318.3, "taker_buy_quote": 56611.5463736 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.00336, "high": 0.003364, "low": 0.003284, "close": 0.003292, "volume": 91639330.7, "close_time": 1757433599999, "quote_volume": 304861.2097926, "trades": 3254, "taker_buy_base": 51712013.4, "taker_buy_quote": 172168.4666174 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.00329, "high": 0.00332, "low": 0.003282, "close": 0.003312, "volume": 30000317.4, "close_time": 1757447999999, "quote_volume": 99192.2885838, "trades": 1525, "taker_buy_base": 17381616.2, "taker_buy_quote": 57460.6883145 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.003311, "high": 0.003337, "low": 0.003305, "close": 0.003329, "volume": 20574831.5, "close_time": 1757462399999, "quote_volume": 68323.6703226, "trades": 768, "taker_buy_base": 10729094.0, "taker_buy_quote": 35620.9233619 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.003328, "high": 0.003372, "low": 0.003316, "close": 0.003367, "volume": 24035185.0, "close_time": 1757476799999, "quote_volume": 80436.8977178, "trades": 1552, "taker_buy_base": 13444940.9, "taker_buy_quote": 45013.8787245 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.003368, "high": 0.003404, "low": 0.003346, "close": 0.003396, "volume": 38641870.9, "close_time": 1757491199999, "quote_volume": 130573.2422281, "trades": 1819, "taker_buy_base": 19441974.9, "taker_buy_quote": 65681.863085 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.003398, "high": 0.003451, "low": 0.003388, "close": 0.003411, "volume": 121982002.8, "close_time": 1757505599999, "quote_volume": 417273.2734675, "trades": 3839, "taker_buy_base": 55160453.9, "taker_buy_quote": 188635.3505326 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.003411, "high": 0.003431, "low": 0.003378, "close": 0.003387, "volume": 73960969.2, "close_time": 1757519999999, "quote_volume": 252102.364818, "trades": 2713, "taker_buy_base": 37835991.3, "taker_buy_quote": 129060.6901651 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.003387, "high": 0.003401, "low": 0.003343, "close": 0.003353, "volume": 49076351.1, "close_time": 1757534399999, "quote_volume": 165818.5069354, "trades": 1675, "taker_buy_base": 24744491.8, "taker_buy_quote": 83655.9094363 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.003354, "high": 0.003386, "low": 0.003354, "close": 0.003381, "volume": 11975734.4, "close_time": 1757548799999, "quote_volume": 40381.748172, "trades": 995, "taker_buy_base": 6865314.7, "taker_buy_quote": 23142.730061 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.003383, "high": 0.00339, "low": 0.003337, "close": 0.003388, "volume": 39794585.9, "close_time": 1757563199999, "quote_volume": 133843.8532133, "trades": 1848, "taker_buy_base": 22699486.5, "taker_buy_quote": 76299.9432162 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.003388, "high": 0.003461, "low": 0.003349, "close": 0.003452, "volume": 97070421.6, "close_time": 1757577599999, "quote_volume": 330679.3757221, "trades": 4872, "taker_buy_base": 51896116.8, "taker_buy_quote": 176799.3175758 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.003453, "high": 0.003454, "low": 0.003367, "close": 0.003371, "volume": 116331094.0, "close_time": 1757591999999, "quote_volume": 396002.7794071, "trades": 4883, "taker_buy_base": 52899916.2, "taker_buy_quote": 179802.2934041 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.003368, "high": 0.003406, "low": 0.003352, "close": 0.00337, "volume": 83352522.3, "close_time": 1757606399999, "quote_volume": 281285.1164801, "trades": 5057, "taker_buy_base": 47892449.1, "taker_buy_quote": 161653.7223937 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.003368, "high": 0.003403, "low": 0.003367, "close": 0.0034, "volume": 22409696.1, "close_time": 1757620799999, "quote_volume": 75919.2528957, "trades": 1090, "taker_buy_base": 13178128.1, "taker_buy_quote": 44652.171927 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0034, "high": 0.003409, "low": 0.003386, "close": 0.003392, "volume": 13167958.5, "close_time": 1757635199999, "quote_volume": 44746.8633965, "trades": 743, "taker_buy_base": 7067541.9, "taker_buy_quote": 24022.3370197 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.003394, "high": 0.003414, "low": 0.003382, "close": 0.003389, "volume": 23314399.1, "close_time": 1757649599999, "quote_volume": 79225.7777226, "trades": 990, "taker_buy_base": 10698304.3, "taker_buy_quote": 36368.6786076 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.003383, "high": 0.003413, "low": 0.003373, "close": 0.003396, "volume": 29067060.5, "close_time": 1757663999999, "quote_volume": 98723.0829307, "trades": 1161, "taker_buy_base": 13762117.5, "taker_buy_quote": 46753.9281528 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.003398, "high": 0.003398, "low": 0.003367, "close": 0.003372, "volume": 25104439.5, "close_time": 1757678399999, "quote_volume": 84982.4311868, "trades": 881, "taker_buy_base": 14497340.4, "taker_buy_quote": 49105.1046351 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.003372, "high": 0.003387, "low": 0.003358, "close": 0.003379, "volume": 25136147.2, "close_time": 1757692799999, "quote_volume": 84880.0993828, "trades": 815, "taker_buy_base": 13188871.4, "taker_buy_quote": 44542.9603497 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.003378, "high": 0.003435, "low": 0.003372, "close": 0.003435, "volume": 27689123.6, "close_time": 1757707199999, "quote_volume": 94498.0552102, "trades": 1078, "taker_buy_base": 20037429.2, "taker_buy_quote": 68377.0482539 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.003433, "high": 0.003443, "low": 0.003413, "close": 0.003438, "volume": 33910059.4, "close_time": 1757721599999, "quote_volume": 116283.4674767, "trades": 1323, "taker_buy_base": 19318646.6, "taker_buy_quote": 66256.6643185 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.00344, "high": 0.003459, "low": 0.003437, "close": 0.003456, "volume": 14389543.0, "close_time": 1757735999999, "quote_volume": 49599.2618133, "trades": 871, "taker_buy_base": 9558497.0, "taker_buy_quote": 32958.6320806 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.003457, "high": 0.00347, "low": 0.003447, "close": 0.003464, "volume": 29561063.8, "close_time": 1757750399999, "quote_volume": 102289.7280084, "trades": 1416, "taker_buy_base": 12915801.2, "taker_buy_quote": 44697.842052 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.003463, "high": 0.003505, "low": 0.003451, "close": 0.003498, "volume": 47732617.1, "close_time": 1757764799999, "quote_volume": 166374.8768851, "trades": 2305, "taker_buy_base": 24094066.2, "taker_buy_quote": 83978.2350108 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.003497, "high": 0.00351, "low": 0.00345, "close": 0.003482, "volume": 72202695.7, "close_time": 1757779199999, "quote_volume": 251315.0848449, "trades": 3475, "taker_buy_base": 33875823.4, "taker_buy_quote": 117860.1459616 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.003482, "high": 0.003491, "low": 0.003434, "close": 0.003476, "volume": 50977472.4, "close_time": 1757793599999, "quote_volume": 176801.770694, "trades": 2640, "taker_buy_base": 26683499.8, "taker_buy_quote": 92558.2152418 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.003477, "high": 0.003504, "low": 0.003476, "close": 0.003488, "volume": 25292855.6, "close_time": 1757807999999, "quote_volume": 88285.7374543, "trades": 1126, "taker_buy_base": 11786329.6, "taker_buy_quote": 41147.8250216 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.003488, "high": 0.003496, "low": 0.003446, "close": 0.003461, "volume": 34439861.8, "close_time": 1757822399999, "quote_volume": 119665.5433232, "trades": 1161, "taker_buy_base": 16687714.1, "taker_buy_quote": 57999.3017666 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.00346, "high": 0.003497, "low": 0.003454, "close": 0.003462, "volume": 34219208.6, "close_time": 1757836799999, "quote_volume": 118781.3087865, "trades": 1064, "taker_buy_base": 13883096.8, "taker_buy_quote": 48242.2684315 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.003459, "high": 0.003471, "low": 0.003393, "close": 0.003397, "volume": 51313711.4, "close_time": 1757851199999, "quote_volume": 176340.2091849, "trades": 1830, "taker_buy_base": 20133965.3, "taker_buy_quote": 69237.4105434 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.003397, "high": 0.003416, "low": 0.003341, "close": 0.003355, "volume": 66162824.7, "close_time": 1757865599999, "quote_volume": 222900.2219104, "trades": 2906, "taker_buy_base": 32975513.3, "taker_buy_quote": 111176.1833625 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.003354, "high": 0.003379, "low": 0.003341, "close": 0.003346, "volume": 47081344.5, "close_time": 1757879999999, "quote_volume": 158145.9638471, "trades": 2150, "taker_buy_base": 19407576.6, "taker_buy_quote": 65203.2582792 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.003345, "high": 0.003362, "low": 0.003315, "close": 0.003321, "volume": 39233522.5, "close_time": 1757894399999, "quote_volume": 131059.9896516, "trades": 1452, "taker_buy_base": 21315281.0, "taker_buy_quote": 71270.4753256 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.003321, "high": 0.003359, "low": 0.0033, "close": 0.003354, "volume": 36104064.1, "close_time": 1757908799999, "quote_volume": 120266.9800453, "trades": 1178, "taker_buy_base": 20929629.8, "taker_buy_quote": 69771.4546484 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.003356, "high": 0.003371, "low": 0.003282, "close": 0.003296, "volume": 61039395.1, "close_time": 1757923199999, "quote_volume": 202740.8134294, "trades": 2290, "taker_buy_base": 25649167.3, "taker_buy_quote": 85082.7425778 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.003294, "high": 0.003297, "low": 0.003227, "close": 0.003251, "volume": 62438203.6, "close_time": 1757937599999, "quote_volume": 203150.9494086, "trades": 2976, "taker_buy_base": 30394897.5, "taker_buy_quote": 98931.3280908 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.003249, "high": 0.003251, "low": 0.003181, "close": 0.003198, "volume": 57135400.0, "close_time": 1757951999999, "quote_volume": 184146.5245527, "trades": 2357, "taker_buy_base": 26904512.9, "taker_buy_quote": 86771.3936826 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.003195, "high": 0.00321, "low": 0.003166, "close": 0.003203, "volume": 31176819.0, "close_time": 1757966399999, "quote_volume": 99345.1715477, "trades": 1117, "taker_buy_base": 16117646.5, "taker_buy_quote": 51371.5183687 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.003201, "high": 0.003231, "low": 0.003201, "close": 0.003231, "volume": 9270806.4, "close_time": 1757980799999, "quote_volume": 29833.0547736, "trades": 383, "taker_buy_base": 5932622.3, "taker_buy_quote": 19096.6849119 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.003229, "high": 0.003232, "low": 0.003168, "close": 0.003168, "volume": 21833845.4, "close_time": 1757995199999, "quote_volume": 69870.0434297, "trades": 1976, "taker_buy_base": 5480069.9, "taker_buy_quote": 17533.8414174 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.00317, "high": 0.003194, "low": 0.00314, "close": 0.003172, "volume": 37091659.1, "close_time": 1758009599999, "quote_volume": 117570.8001689, "trades": 2338, "taker_buy_base": 14051843.8, "taker_buy_quote": 44545.0151557 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.003178, "high": 0.00326, "low": 0.003167, "close": 0.003178, "volume": 125804759.8, "close_time": 1758023999999, "quote_volume": 403418.4687801, "trades": 3929, "taker_buy_base": 62306725.9, "taker_buy_quote": 199978.1789065 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.003177, "high": 0.003228, "low": 0.003175, "close": 0.003227, "volume": 54480009.5, "close_time": 1758038399999, "quote_volume": 173955.5937631, "trades": 1612, "taker_buy_base": 32673872.3, "taker_buy_quote": 104366.1925999 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.00323, "high": 0.003252, "low": 0.003212, "close": 0.003242, "volume": 20742131.4, "close_time": 1758052799999, "quote_volume": 67073.9514854, "trades": 533, "taker_buy_base": 11658979.8, "taker_buy_quote": 37708.9822566 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.003244, "high": 0.003254, "low": 0.003236, "close": 0.003238, "volume": 8302095.1, "close_time": 1758067199999, "quote_volume": 26935.4276823, "trades": 380, "taker_buy_base": 3014610.8, "taker_buy_quote": 9787.0073613 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.003238, "high": 0.003264, "low": 0.003226, "close": 0.003234, "volume": 35002763.2, "close_time": 1758081599999, "quote_volume": 113478.1892645, "trades": 1316, "taker_buy_base": 16150824.3, "taker_buy_quote": 52370.9317785 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.003232, "high": 0.003246, "low": 0.003203, "close": 0.003231, "volume": 32556122.0, "close_time": 1758095999999, "quote_volume": 105067.3322766, "trades": 1035, "taker_buy_base": 18511853.9, "taker_buy_quote": 59762.2477595 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.003232, "high": 0.003232, "low": 0.003173, "close": 0.003203, "volume": 34464357.2, "close_time": 1758110399999, "quote_volume": 110166.0606057, "trades": 968, "taker_buy_base": 15413395.0, "taker_buy_quote": 49225.5619325 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.003201, "high": 0.003205, "low": 0.003182, "close": 0.003188, "volume": 37506508.4, "close_time": 1758124799999, "quote_volume": 119707.245247, "trades": 1196, "taker_buy_base": 17473431.8, "taker_buy_quote": 55790.0013042 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.003184, "high": 0.003282, "low": 0.003167, "close": 0.003277, "volume": 87454261.0, "close_time": 1758139199999, "quote_volume": 281482.786545, "trades": 2073, "taker_buy_base": 47380375.8, "taker_buy_quote": 152649.164841 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.003278, "high": 0.003308, "low": 0.003229, "close": 0.003295, "volume": 42318215.5, "close_time": 1758153599999, "quote_volume": 138678.3879942, "trades": 1574, "taker_buy_base": 20912202.5, "taker_buy_quote": 68564.4045897 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.003298, "high": 0.003316, "low": 0.003284, "close": 0.003314, "volume": 22523334.7, "close_time": 1758167999999, "quote_volume": 74287.1558945, "trades": 983, "taker_buy_base": 10503215.8, "taker_buy_quote": 34667.1443817 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.003314, "high": 0.003316, "low": 0.003263, "close": 0.003287, "volume": 28347305.9, "close_time": 1758182399999, "quote_volume": 93229.7900635, "trades": 1324, "taker_buy_base": 10578272.5, "taker_buy_quote": 34773.259274 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.003287, "high": 0.003306, "low": 0.003281, "close": 0.003281, "volume": 17113323.4, "close_time": 1758196799999, "quote_volume": 56374.8155936, "trades": 816, "taker_buy_base": 5720111.1, "taker_buy_quote": 18856.5655761 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.003285, "high": 0.003316, "low": 0.003279, "close": 0.003296, "volume": 32753176.8, "close_time": 1758211199999, "quote_volume": 108011.2489582, "trades": 1371, "taker_buy_base": 16426827.4, "taker_buy_quote": 54187.9751903 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.003298, "high": 0.003316, "low": 0.003274, "close": 0.003294, "volume": 27429940.9, "close_time": 1758225599999, "quote_volume": 90421.5989297, "trades": 1238, "taker_buy_base": 14266305.5, "taker_buy_quote": 47041.8270302 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.003292, "high": 0.003322, "low": 0.003285, "close": 0.003306, "volume": 38441160.1, "close_time": 1758239999999, "quote_volume": 126962.2526539, "trades": 1411, "taker_buy_base": 21126916.2, "taker_buy_quote": 69797.4248061 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.003303, "high": 0.003322, "low": 0.003249, "close": 0.003252, "volume": 33005400.4, "close_time": 1758254399999, "quote_volume": 108373.264979, "trades": 1123, "taker_buy_base": 10721692.3, "taker_buy_quote": 35223.3894788 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.003251, "high": 0.003278, "low": 0.003234, "close": 0.00326, "volume": 41605880.5, "close_time": 1758268799999, "quote_volume": 135575.9490568, "trades": 1297, "taker_buy_base": 22310623.5, "taker_buy_quote": 72692.9879311 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.00326, "high": 0.003277, "low": 0.0032, "close": 0.00321, "volume": 36975654.1, "close_time": 1758283199999, "quote_volume": 119664.0878455, "trades": 836, "taker_buy_base": 14412766.5, "taker_buy_quote": 46700.0870408 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.003206, "high": 0.003229, "low": 0.003165, "close": 0.003183, "volume": 44882863.2, "close_time": 1758297599999, "quote_volume": 143555.1578371, "trades": 1168, "taker_buy_base": 19722884.2, "taker_buy_quote": 63085.7015847 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.003182, "high": 0.003196, "low": 0.003151, "close": 0.003173, "volume": 26871977.4, "close_time": 1758311999999, "quote_volume": 85337.9053249, "trades": 964, "taker_buy_base": 13950713.8, "taker_buy_quote": 44312.8897189 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.003173, "high": 0.0032, "low": 0.003155, "close": 0.003171, "volume": 16354878.4, "close_time": 1758326399999, "quote_volume": 51977.8284273, "trades": 837, "taker_buy_base": 8531047.5, "taker_buy_quote": 27105.6261245 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.003172, "high": 0.003187, "low": 0.00316, "close": 0.003182, "volume": 16308649.4, "close_time": 1758340799999, "quote_volume": 51782.655832, "trades": 848, "taker_buy_base": 8961870.3, "taker_buy_quote": 28467.2916082 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.003183, "high": 0.003209, "low": 0.003178, "close": 0.003209, "volume": 13011549.9, "close_time": 1758355199999, "quote_volume": 41613.3901542, "trades": 477, "taker_buy_base": 8468128.8, "taker_buy_quote": 27086.2075801 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.00321, "high": 0.003211, "low": 0.003173, "close": 0.00319, "volume": 22244273.4, "close_time": 1758369599999, "quote_volume": 70905.1511651, "trades": 621, "taker_buy_base": 9947034.0, "taker_buy_quote": 31700.8783058 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.00319, "high": 0.003236, "low": 0.003179, "close": 0.003213, "volume": 36200056.2, "close_time": 1758383999999, "quote_volume": 115911.4798568, "trades": 1104, "taker_buy_base": 15413755.6, "taker_buy_quote": 49383.4745826 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.003214, "high": 0.003224, "low": 0.003189, "close": 0.003194, "volume": 19563432.0, "close_time": 1758398399999, "quote_volume": 62719.7140105, "trades": 840, "taker_buy_base": 8810598.9, "taker_buy_quote": 28254.4202172 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.003192, "high": 0.003214, "low": 0.003192, "close": 0.003199, "volume": 9839642.0, "close_time": 1758412799999, "quote_volume": 31521.1884002, "trades": 550, "taker_buy_base": 4731977.5, "taker_buy_quote": 15157.5850307 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.003198, "high": 0.003206, "low": 0.003181, "close": 0.003193, "volume": 12411695.9, "close_time": 1758427199999, "quote_volume": 39649.7606492, "trades": 660, "taker_buy_base": 6987038.9, "taker_buy_quote": 22327.440296 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.003193, "high": 0.003239, "low": 0.00318, "close": 0.003227, "volume": 25453603.5, "close_time": 1758441599999, "quote_volume": 81655.1140437, "trades": 1069, "taker_buy_base": 15749271.6, "taker_buy_quote": 50528.212811 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.003225, "high": 0.003225, "low": 0.003168, "close": 0.003184, "volume": 29535655.3, "close_time": 1758455999999, "quote_volume": 94152.9305642, "trades": 1103, "taker_buy_base": 11988638.7, "taker_buy_quote": 38189.9989719 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.003183, "high": 0.003215, "low": 0.003183, "close": 0.003195, "volume": 29993451.2, "close_time": 1758470399999, "quote_volume": 95976.5177054, "trades": 854, "taker_buy_base": 14681683.3, "taker_buy_quote": 46982.8800477 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.003195, "high": 0.003208, "low": 0.003175, "close": 0.003189, "volume": 29485513.5, "close_time": 1758484799999, "quote_volume": 94076.1051596, "trades": 1082, "taker_buy_base": 15868455.7, "taker_buy_quote": 50630.5355629 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.003189, "high": 0.003194, "low": 0.003165, "close": 0.003169, "volume": 16326897.4, "close_time": 1758499199999, "quote_volume": 51933.2496373, "trades": 575, "taker_buy_base": 8297975.9, "taker_buy_quote": 26412.9277594 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.003169, "high": 0.003175, "low": 0.003059, "close": 0.003078, "volume": 73772353.9, "close_time": 1758513599999, "quote_volume": 229497.5764773, "trades": 3913, "taker_buy_base": 35208637.8, "taker_buy_quote": 109536.119329 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.003077, "high": 0.003112, "low": 0.00285, "close": 0.002936, "volume": 138093761.8, "close_time": 1758527999999, "quote_volume": 413876.5323391, "trades": 3905, "taker_buy_base": 59220194.9, "taker_buy_quote": 177514.1617404 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.002935, "high": 0.002942, "low": 0.002871, "close": 0.002883, "volume": 71971602.0, "close_time": 1758542399999, "quote_volume": 209045.6271085, "trades": 2264, "taker_buy_base": 34045403.5, "taker_buy_quote": 98749.8842496 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.002882, "high": 0.002952, "low": 0.002875, "close": 0.0029, "volume": 73045920.5, "close_time": 1758556799999, "quote_volume": 213366.051483, "trades": 1489, "taker_buy_base": 43628443.9, "taker_buy_quote": 127530.6655195 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0029, "high": 0.002921, "low": 0.002888, "close": 0.00289, "volume": 35984288.1, "close_time": 1758571199999, "quote_volume": 104620.9823188, "trades": 806, "taker_buy_base": 16077589.9, "taker_buy_quote": 46774.9254686 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.00289, "high": 0.002927, "low": 0.002885, "close": 0.002918, "volume": 14487526.7, "close_time": 1758585599999, "quote_volume": 42106.3521409, "trades": 479, "taker_buy_base": 7144167.0, "taker_buy_quote": 20772.3998739 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.00292, "high": 0.002929, "low": 0.002861, "close": 0.002901, "volume": 20081289.3, "close_time": 1758599999999, "quote_volume": 58073.1281429, "trades": 629, "taker_buy_base": 9455732.0, "taker_buy_quote": 27318.2704204 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.002906, "high": 0.002931, "low": 0.002879, "close": 0.002923, "volume": 25443452.4, "close_time": 1758614399999, "quote_volume": 73927.5222407, "trades": 748, "taker_buy_base": 11852254.0, "taker_buy_quote": 34434.4411107 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.002924, "high": 0.002947, "low": 0.002917, "close": 0.00294, "volume": 23999950.9, "close_time": 1758628799999, "quote_volume": 70438.3772416, "trades": 646, "taker_buy_base": 13687807.5, "taker_buy_quote": 40175.8209329 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.00294, "high": 0.002957, "low": 0.002917, "close": 0.002937, "volume": 24217822.5, "close_time": 1758643199999, "quote_volume": 71119.5490702, "trades": 661, "taker_buy_base": 11022456.1, "taker_buy_quote": 32382.0695293 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.002946, "high": 0.002969, "low": 0.002907, "close": 0.002908, "volume": 28647369.3, "close_time": 1758657599999, "quote_volume": 84020.6037587, "trades": 707, "taker_buy_base": 12600704.9, "taker_buy_quote": 36995.7359202 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.00291, "high": 0.00294, "low": 0.002906, "close": 0.002916, "volume": 15902418.3, "close_time": 1758671999999, "quote_volume": 46493.2948828, "trades": 578, "taker_buy_base": 8225582.1, "taker_buy_quote": 24064.6606885 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.00292, "high": 0.002959, "low": 0.002905, "close": 0.002914, "volume": 27497260.2, "close_time": 1758686399999, "quote_volume": 80576.7441375, "trades": 759, "taker_buy_base": 14114319.7, "taker_buy_quote": 41351.090822 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.002913, "high": 0.002965, "low": 0.00288, "close": 0.002935, "volume": 122097488.0, "close_time": 1758700799999, "quote_volume": 358798.0813235, "trades": 1967, "taker_buy_base": 58634020.3, "taker_buy_quote": 172443.4537936 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.00294, "high": 0.002974, "low": 0.002928, "close": 0.002969, "volume": 36787613.1, "close_time": 1758715199999, "quote_volume": 108486.8875507, "trades": 924, "taker_buy_base": 20574513.1, "taker_buy_quote": 60707.7579567 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.00297, "high": 0.003001, "low": 0.00296, "close": 0.00298, "volume": 39317044.6, "close_time": 1758729599999, "quote_volume": 117185.7998489, "trades": 950, "taker_buy_base": 22527871.2, "taker_buy_quote": 67178.2952213 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.00298, "high": 0.00303, "low": 0.002977, "close": 0.003028, "volume": 28402128.4, "close_time": 1758743999999, "quote_volume": 85243.5119757, "trades": 783, "taker_buy_base": 14892917.3, "taker_buy_quote": 44749.1206018 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.003027, "high": 0.003043, "low": 0.00297, "close": 0.002977, "volume": 41397657.2, "close_time": 1758758399999, "quote_volume": 124248.267765, "trades": 1215, "taker_buy_base": 17787863.4, "taker_buy_quote": 53361.3821207 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.002975, "high": 0.002976, "low": 0.002913, "close": 0.00293, "volume": 30126852.4, "close_time": 1758772799999, "quote_volume": 88957.08824, "trades": 1252, "taker_buy_base": 12745209.5, "taker_buy_quote": 37613.4612916 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.002931, "high": 0.002941, "low": 0.002886, "close": 0.002889, "volume": 37016377.6, "close_time": 1758787199999, "quote_volume": 107557.017111, "trades": 805, "taker_buy_base": 16661496.1, "taker_buy_quote": 48411.8027852 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.002893, "high": 0.002929, "low": 0.002883, "close": 0.00289, "volume": 28779738.1, "close_time": 1758801599999, "quote_volume": 83551.0211289, "trades": 629, "taker_buy_base": 16017101.0, "taker_buy_quote": 46533.838476 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.002891, "high": 0.002919, "low": 0.002837, "close": 0.002894, "volume": 67604442.4, "close_time": 1758815999999, "quote_volume": 194497.8212928, "trades": 1755, "taker_buy_base": 30661576.5, "taker_buy_quote": 88209.9446318 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.002894, "high": 0.0029, "low": 0.002763, "close": 0.002834, "volume": 72039685.9, "close_time": 1758830399999, "quote_volume": 202785.6915878, "trades": 1941, "taker_buy_base": 35929620.9, "taker_buy_quote": 101042.1101901 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.002834, "high": 0.002845, "low": 0.002796, "close": 0.002815, "volume": 22605135.0, "close_time": 1758844799999, "quote_volume": 63719.9294771, "trades": 690, "taker_buy_base": 11337433.8, "taker_buy_quote": 31941.988751 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.002816, "high": 0.002859, "low": 0.002808, "close": 0.002856, "volume": 19042410.6, "close_time": 1758859199999, "quote_volume": 54127.2963892, "trades": 663, "taker_buy_base": 10100799.7, "taker_buy_quote": 28716.8698194 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.002857, "high": 0.002865, "low": 0.002832, "close": 0.002852, "volume": 28708766.1, "close_time": 1758873599999, "quote_volume": 81704.053552, "trades": 804, "taker_buy_base": 11023440.0, "taker_buy_quote": 31375.2703591 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.002852, "high": 0.002865, "low": 0.002792, "close": 0.002818, "volume": 40427448.3, "close_time": 1758887999999, "quote_volume": 113916.693558, "trades": 860, "taker_buy_base": 17860540.0, "taker_buy_quote": 50400.2877514 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.002816, "high": 0.00288, "low": 0.002783, "close": 0.002872, "volume": 77358500.0, "close_time": 1758902399999, "quote_volume": 219776.9316544, "trades": 1726, "taker_buy_base": 48321699.1, "taker_buy_quote": 137236.6914758 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.002871, "high": 0.002952, "low": 0.00287, "close": 0.002928, "volume": 26467278.4, "close_time": 1758916799999, "quote_volume": 77176.7435901, "trades": 1086, "taker_buy_base": 14659558.4, "taker_buy_quote": 42731.0476871 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.002926, "high": 0.002939, "low": 0.002917, "close": 0.002931, "volume": 12044365.8, "close_time": 1758931199999, "quote_volume": 35271.6548035, "trades": 704, "taker_buy_base": 5660788.6, "taker_buy_quote": 16583.9175452 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.002931, "high": 0.002936, "low": 0.002912, "close": 0.002928, "volume": 13095946.4, "close_time": 1758945599999, "quote_volume": 38303.414057, "trades": 939, "taker_buy_base": 6737851.2, "taker_buy_quote": 19710.7617702 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.002927, "high": 0.002955, "low": 0.002925, "close": 0.002932, "volume": 11119864.4, "close_time": 1758959999999, "quote_volume": 32714.0752018, "trades": 888, "taker_buy_base": 5834400.5, "taker_buy_quote": 17160.3041782 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.00293, "high": 0.002952, "low": 0.0029, "close": 0.002937, "volume": 14467128.5, "close_time": 1758974399999, "quote_volume": 42370.4130937, "trades": 760, "taker_buy_base": 7570230.6, "taker_buy_quote": 22147.8239207 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.002941, "high": 0.002959, "low": 0.002929, "close": 0.002958, "volume": 13163720.6, "close_time": 1758988799999, "quote_volume": 38752.0525883, "trades": 458, "taker_buy_base": 6185093.0, "taker_buy_quote": 18220.1838905 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.002959, "high": 0.002959, "low": 0.002914, "close": 0.002931, "volume": 17647815.5, "close_time": 1759003199999, "quote_volume": 51767.937906, "trades": 760, "taker_buy_base": 6695575.6, "taker_buy_quote": 19637.8000541 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.002932, "high": 0.00296, "low": 0.002928, "close": 0.002936, "volume": 9890517.9, "close_time": 1759017599999, "quote_volume": 29086.6076256, "trades": 764, "taker_buy_base": 4342590.7, "taker_buy_quote": 12760.7884701 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.002937, "high": 0.002938, "low": 0.002898, "close": 0.002908, "volume": 17548818.6, "close_time": 1759031999999, "quote_volume": 51233.6802728, "trades": 638, "taker_buy_base": 6757089.9, "taker_buy_quote": 19740.6847405 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.00291, "high": 0.002914, "low": 0.002879, "close": 0.00289, "volume": 9811229.4, "close_time": 1759046399999, "quote_volume": 28392.4607365, "trades": 483, "taker_buy_base": 4117385.1, "taker_buy_quote": 11924.8668465 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.002889, "high": 0.002892, "low": 0.002855, "close": 0.002879, "volume": 31035553.1, "close_time": 1759060799999, "quote_volume": 89217.755054, "trades": 1514, "taker_buy_base": 20110478.5, "taker_buy_quote": 57830.3270846 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.002879, "high": 0.002926, "low": 0.002851, "close": 0.00292, "volume": 24907401.0, "close_time": 1759075199999, "quote_volume": 71999.3899615, "trades": 1090, "taker_buy_base": 10729635.9, "taker_buy_quote": 31017.5134351 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.002923, "high": 0.002941, "low": 0.002919, "close": 0.002936, "volume": 16253050.9, "close_time": 1759089599999, "quote_volume": 47635.6074851, "trades": 731, "taker_buy_base": 6312961.5, "taker_buy_quote": 18508.0430182 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.002937, "high": 0.003006, "low": 0.002936, "close": 0.003005, "volume": 26080624.4, "close_time": 1759103999999, "quote_volume": 77589.6191826, "trades": 1731, "taker_buy_base": 11017534.4, "taker_buy_quote": 32735.7637677 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.003007, "high": 0.003009, "low": 0.002991, "close": 0.003, "volume": 15248492.5, "close_time": 1759118399999, "quote_volume": 45758.1945171, "trades": 969, "taker_buy_base": 6112073.1, "taker_buy_quote": 18340.1353187 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.003001, "high": 0.00302, "low": 0.002966, "close": 0.002981, "volume": 25370649.1, "close_time": 1759132799999, "quote_volume": 75948.7205559, "trades": 1195, "taker_buy_base": 11505353.6, "taker_buy_quote": 34440.9931358 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.002984, "high": 0.00304, "low": 0.00296, "close": 0.002982, "volume": 47541987.5, "close_time": 1759147199999, "quote_volume": 142769.3820224, "trades": 1634, "taker_buy_base": 23886245.6, "taker_buy_quote": 71751.8961313 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.002981, "high": 0.003054, "low": 0.002933, "close": 0.002989, "volume": 60401583.0, "close_time": 1759161599999, "quote_volume": 181706.7541967, "trades": 1794, "taker_buy_base": 31207433.1, "taker_buy_quote": 93822.0677508 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.002995, "high": 0.003008, "low": 0.002946, "close": 0.003007, "volume": 30872210.2, "close_time": 1759175999999, "quote_volume": 91943.2196293, "trades": 997, "taker_buy_base": 14862377.1, "taker_buy_quote": 44252.3348683 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.003003, "high": 0.003046, "low": 0.002998, "close": 0.003, "volume": 24068585.3, "close_time": 1759190399999, "quote_volume": 72573.2384116, "trades": 953, "taker_buy_base": 10102964.7, "taker_buy_quote": 30483.238782 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.002999, "high": 0.003004, "low": 0.002948, "close": 0.002965, "volume": 36364532.8, "close_time": 1759204799999, "quote_volume": 108151.867328, "trades": 1066, "taker_buy_base": 17364964.4, "taker_buy_quote": 51594.8970597 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.002965, "high": 0.00299, "low": 0.002955, "close": 0.002979, "volume": 32604440.0, "close_time": 1759219199999, "quote_volume": 97011.6377379, "trades": 1012, "taker_buy_base": 16721062.9, "taker_buy_quote": 49751.030899 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.002979, "high": 0.002983, "low": 0.002929, "close": 0.002964, "volume": 31061333.3, "close_time": 1759233599999, "quote_volume": 91816.0596338, "trades": 1316, "taker_buy_base": 13030714.9, "taker_buy_quote": 38492.9661457 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.002965, "high": 0.002965, "low": 0.002899, "close": 0.002917, "volume": 36727952.8, "close_time": 1759247999999, "quote_volume": 107938.3459652, "trades": 1596, "taker_buy_base": 17556855.2, "taker_buy_quote": 51650.8844282 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.002915, "high": 0.00296, "low": 0.0029, "close": 0.002959, "volume": 35707820.5, "close_time": 1759262399999, "quote_volume": 104245.4715192, "trades": 2407, "taker_buy_base": 17063381.1, "taker_buy_quote": 49808.6658874 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.002958, "high": 0.00299, "low": 0.002951, "close": 0.00297, "volume": 13245968.6, "close_time": 1759276799999, "quote_volume": 39328.4685723, "trades": 1470, "taker_buy_base": 5525856.7, "taker_buy_quote": 16402.7612848 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.002972, "high": 0.002982, "low": 0.002931, "close": 0.002944, "volume": 20504285.7, "close_time": 1759291199999, "quote_volume": 60757.4269022, "trades": 1209, "taker_buy_base": 10773606.3, "taker_buy_quote": 31919.5985054 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.002943, "high": 0.002981, "low": 0.002927, "close": 0.002975, "volume": 39265128.4, "close_time": 1759305599999, "quote_volume": 116302.5129641, "trades": 1745, "taker_buy_base": 18258574.7, "taker_buy_quote": 54083.5619161 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.002972, "high": 0.003079, "low": 0.00297, "close": 0.003071, "volume": 72025219.4, "close_time": 1759319999999, "quote_volume": 219747.6404313, "trades": 3237, "taker_buy_base": 33042098.4, "taker_buy_quote": 100719.7057481 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.003072, "high": 0.003077, "low": 0.003054, "close": 0.003069, "volume": 47549265.7, "close_time": 1759334399999, "quote_volume": 145803.3002608, "trades": 1782, "taker_buy_base": 24923002.6, "taker_buy_quote": 76438.6040236 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.00307, "high": 0.003108, "low": 0.003047, "close": 0.003101, "volume": 36204990.3, "close_time": 1759348799999, "quote_volume": 111834.9054929, "trades": 1177, "taker_buy_base": 22279332.9, "taker_buy_quote": 68811.9622263 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.003101, "high": 0.003115, "low": 0.003086, "close": 0.003115, "volume": 30189311.2, "close_time": 1759363199999, "quote_volume": 93655.2090208, "trades": 1178, "taker_buy_base": 16756404.8, "taker_buy_quote": 51985.752361 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.003116, "high": 0.003154, "low": 0.003112, "close": 0.003138, "volume": 48591043.9, "close_time": 1759377599999, "quote_volume": 152262.3961884, "trades": 1719, "taker_buy_base": 21869335.1, "taker_buy_quote": 68516.4330416 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.00314, "high": 0.003187, "low": 0.003134, "close": 0.003148, "volume": 44397584.2, "close_time": 1759391999999, "quote_volume": 140357.0587558, "trades": 2149, "taker_buy_base": 21045969.4, "taker_buy_quote": 66565.1136482 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.003152, "high": 0.003164, "low": 0.003121, "close": 0.003126, "volume": 66237402.5, "close_time": 1759406399999, "quote_volume": 208074.0772853, "trades": 1808, "taker_buy_base": 25213081.6, "taker_buy_quote": 79185.800041 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.003126, "high": 0.003134, "low": 0.003064, "close": 0.003109, "volume": 70984942.6, "close_time": 1759420799999, "quote_volume": 219934.957316, "trades": 2863, "taker_buy_base": 47571849.9, "taker_buy_quote": 147398.7273078 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.003109, "high": 0.003195, "low": 0.003108, "close": 0.003178, "volume": 26250044.9, "close_time": 1759435199999, "quote_volume": 82865.4470384, "trades": 1578, "taker_buy_base": 11074927.8, "taker_buy_quote": 34939.9242707 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.003182, "high": 0.00319, "low": 0.003159, "close": 0.003171, "volume": 17401898.0, "close_time": 1759449599999, "quote_volume": 55180.1919886, "trades": 1117, "taker_buy_base": 7619471.7, "taker_buy_quote": 24154.4589777 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.003174, "high": 0.003182, "low": 0.003128, "close": 0.003149, "volume": 22556603.7, "close_time": 1759463999999, "quote_volume": 71147.9465742, "trades": 1133, "taker_buy_base": 9996745.2, "taker_buy_quote": 31500.5305239 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.003152, "high": 0.003176, "low": 0.003139, "close": 0.003157, "volume": 23740773.5, "close_time": 1759478399999, "quote_volume": 75020.28106, "trades": 665, "taker_buy_base": 12142829.4, "taker_buy_quote": 38365.3257081 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.003155, "high": 0.003168, "low": 0.003132, "close": 0.003154, "volume": 32035058.2, "close_time": 1759492799999, "quote_volume": 100974.6239411, "trades": 1039, "taker_buy_base": 16511611.9, "taker_buy_quote": 52058.3173314 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.003153, "high": 0.003179, "low": 0.003116, "close": 0.003177, "volume": 37883367.3, "close_time": 1759507199999, "quote_volume": 119378.4532605, "trades": 1312, "taker_buy_base": 18931718.9, "taker_buy_quote": 59665.5326243 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.003181, "high": 0.003187, "low": 0.003121, "close": 0.003168, "volume": 74183792.3, "close_time": 1759521599999, "quote_volume": 234263.5533762, "trades": 3003, "taker_buy_base": 40878374.3, "taker_buy_quote": 129018.4506718 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.003168, "high": 0.003175, "low": 0.00315, "close": 0.003157, "volume": 17153021.9, "close_time": 1759535999999, "quote_volume": 54281.5540323, "trades": 650, "taker_buy_base": 7068237.8, "taker_buy_quote": 22373.8556166 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.003156, "high": 0.003164, "low": 0.003116, "close": 0.003128, "volume": 26550943.2, "close_time": 1759550399999, "quote_volume": 83288.1177512, "trades": 1103, "taker_buy_base": 10189299.6, "taker_buy_quote": 31951.7694913 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.003129, "high": 0.003139, "low": 0.003108, "close": 0.003112, "volume": 28869122.6, "close_time": 1759564799999, "quote_volume": 90290.0090332, "trades": 1369, "taker_buy_base": 12909691.2, "taker_buy_quote": 40385.460599 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.003114, "high": 0.003119, "low": 0.00305, "close": 0.003066, "volume": 28773329.4, "close_time": 1759579199999, "quote_volume": 88702.7045278, "trades": 840, "taker_buy_base": 13301215.8, "taker_buy_quote": 41002.4839946 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.003066, "high": 0.003097, "low": 0.003011, "close": 0.003049, "volume": 108512343.2, "close_time": 1759593599999, "quote_volume": 331289.0075654, "trades": 2082, "taker_buy_base": 73488788.2, "taker_buy_quote": 224264.3248611 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.003049, "high": 0.003084, "low": 0.003042, "close": 0.003069, "volume": 32060832.1, "close_time": 1759607999999, "quote_volume": 98336.1162247, "trades": 1105, "taker_buy_base": 16898656.2, "taker_buy_quote": 51833.8502778 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.003071, "high": 0.003082, "low": 0.003063, "close": 0.00307, "volume": 6521650.1, "close_time": 1759622399999, "quote_volume": 20049.0980448, "trades": 318, "taker_buy_base": 2906753.7, "taker_buy_quote": 8939.6656473 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.003064, "high": 0.003126, "low": 0.003045, "close": 0.003105, "volume": 28883974.9, "close_time": 1759636799999, "quote_volume": 89455.1395756, "trades": 801, "taker_buy_base": 16673580.8, "taker_buy_quote": 51627.7110758 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.003107, "high": 0.003124, "low": 0.003101, "close": 0.003119, "volume": 58066520.5, "close_time": 1759651199999, "quote_volume": 180893.1148326, "trades": 1403, "taker_buy_base": 30603075.3, "taker_buy_quote": 95377.0203846 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.003116, "high": 0.003121, "low": 0.003055, "close": 0.003065, "volume": 95138518.3, "close_time": 1759665599999, "quote_volume": 293712.1104253, "trades": 1925, "taker_buy_base": 44730487.5, "taker_buy_quote": 138142.1097522 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.003065, "high": 0.003074, "low": 0.003036, "close": 0.003067, "volume": 62248263.7, "close_time": 1759679999999, "quote_volume": 190246.4973118, "trades": 1264, "taker_buy_base": 30894843.5, "taker_buy_quote": 94462.9404195 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.003069, "high": 0.00307, "low": 0.002978, "close": 0.002984, "volume": 68796923.0, "close_time": 1759694399999, "quote_volume": 207887.7084425, "trades": 1665, "taker_buy_base": 33776294.6, "taker_buy_quote": 102093.5375715 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.002976, "high": 0.002999, "low": 0.002937, "close": 0.002982, "volume": 60186304.5, "close_time": 1759708799999, "quote_volume": 178659.5435366, "trades": 1398, "taker_buy_base": 33683327.3, "taker_buy_quote": 100036.5713213 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.00298, "high": 0.00299, "low": 0.002941, "close": 0.002968, "volume": 46869293.4, "close_time": 1759723199999, "quote_volume": 139054.1787647, "trades": 1285, "taker_buy_base": 22398620.9, "taker_buy_quote": 66450.6717997 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.002971, "high": 0.002987, "low": 0.002938, "close": 0.002957, "volume": 40551766.5, "close_time": 1759737599999, "quote_volume": 119847.2911522, "trades": 1241, "taker_buy_base": 15593442.4, "taker_buy_quote": 46181.2746978 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.002964, "high": 0.002998, "low": 0.00296, "close": 0.002986, "volume": 20866522.3, "close_time": 1759751999999, "quote_volume": 62196.8062478, "trades": 519, "taker_buy_base": 9957192.4, "taker_buy_quote": 29696.4877724 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.002986, "high": 0.003048, "low": 0.002986, "close": 0.003043, "volume": 23483878.4, "close_time": 1759766399999, "quote_volume": 70868.045692, "trades": 860, "taker_buy_base": 10499556.5, "taker_buy_quote": 31685.8023174 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.003045, "high": 0.003071, "low": 0.00303, "close": 0.00306, "volume": 16669050.6, "close_time": 1759780799999, "quote_volume": 50848.4497135, "trades": 1044, "taker_buy_base": 4964717.7, "taker_buy_quote": 15169.1475567 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.003059, "high": 0.003065, "low": 0.003033, "close": 0.003033, "volume": 18375411.9, "close_time": 1759795199999, "quote_volume": 56046.1606533, "trades": 633, "taker_buy_base": 7373664.7, "taker_buy_quote": 22517.5503167 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.003036, "high": 0.003062, "low": 0.003029, "close": 0.003037, "volume": 20612982.3, "close_time": 1759809599999, "quote_volume": 62807.0498162, "trades": 934, "taker_buy_base": 8611440.7, "taker_buy_quote": 26203.8294886 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.003039, "high": 0.003074, "low": 0.003018, "close": 0.003026, "volume": 34926458.1, "close_time": 1759823999999, "quote_volume": 106306.4616418, "trades": 1726, "taker_buy_base": 12193754.1, "taker_buy_quote": 37103.6011472 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.003026, "high": 0.003081, "low": 0.003003, "close": 0.003069, "volume": 41590204.3, "close_time": 1759838399999, "quote_volume": 126611.1924209, "trades": 2862, "taker_buy_base": 17136415.3, "taker_buy_quote": 52203.0905403 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.003066, "high": 0.003077, "low": 0.002923, "close": 0.002937, "volume": 61209964.4, "close_time": 1759852799999, "quote_volume": 183084.5034007, "trades": 1871, "taker_buy_base": 31910408.2, "taker_buy_quote": 95258.8737796 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.002927, "high": 0.002964, "low": 0.00291, "close": 0.002932, "volume": 36360255.9, "close_time": 1759867199999, "quote_volume": 106898.2933466, "trades": 1205, "taker_buy_base": 14517525.4, "taker_buy_quote": 42619.3216477 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.00293, "high": 0.002957, "low": 0.002904, "close": 0.002918, "volume": 14387274.7, "close_time": 1759881599999, "quote_volume": 42239.5770591, "trades": 961, "taker_buy_base": 6930054.3, "taker_buy_quote": 20351.1787887 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.002917, "high": 0.002949, "low": 0.002882, "close": 0.002915, "volume": 14246471.6, "close_time": 1759895999999, "quote_volume": 41565.4988649, "trades": 674, "taker_buy_base": 7502629.8, "taker_buy_quote": 21903.166172 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.002916, "high": 0.002951, "low": 0.002899, "close": 0.002949, "volume": 13163096.4, "close_time": 1759910399999, "quote_volume": 38462.5831424, "trades": 535, "taker_buy_base": 6354784.5, "taker_buy_quote": 18550.5663788 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.002953, "high": 0.002974, "low": 0.002929, "close": 0.00294, "volume": 47079817.5, "close_time": 1759924799999, "quote_volume": 138852.6049281, "trades": 1694, "taker_buy_base": 10173130.2, "taker_buy_quote": 30000.2406465 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.002941, "high": 0.002978, "low": 0.002917, "close": 0.002951, "volume": 17831459.2, "close_time": 1759939199999, "quote_volume": 52606.019091, "trades": 1275, "taker_buy_base": 7487824.3, "taker_buy_quote": 22112.9683557 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.00295, "high": 0.003, "low": 0.002947, "close": 0.002985, "volume": 28802547.4, "close_time": 1759953599999, "quote_volume": 85903.6044581, "trades": 1407, "taker_buy_base": 11762562.0, "taker_buy_quote": 35076.9851708 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.002987, "high": 0.002991, "low": 0.002961, "close": 0.002975, "volume": 10724852.5, "close_time": 1759967999999, "quote_volume": 31919.0419083, "trades": 550, "taker_buy_base": 4458445.5, "taker_buy_quote": 13267.9995724 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.002977, "high": 0.002981, "low": 0.002888, "close": 0.00293, "volume": 29671022.5, "close_time": 1759982399999, "quote_volume": 86799.7864916, "trades": 947, "taker_buy_base": 18537254.3, "taker_buy_quote": 54133.2667359 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.00293, "high": 0.002959, "low": 0.002922, "close": 0.00293, "volume": 22695032.7, "close_time": 1759996799999, "quote_volume": 66697.304546, "trades": 608, "taker_buy_base": 10666152.5, "taker_buy_quote": 31345.8030795 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.002932, "high": 0.002934, "low": 0.002868, "close": 0.002904, "volume": 31297920.7, "close_time": 1760011199999, "quote_volume": 90473.4454291, "trades": 952, "taker_buy_base": 13955174.1, "taker_buy_quote": 40330.9692485 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.002904, "high": 0.002923, "low": 0.00284, "close": 0.00286, "volume": 26952970.3, "close_time": 1760025599999, "quote_volume": 77563.6095045, "trades": 1204, "taker_buy_base": 13858806.6, "taker_buy_quote": 39910.9071666 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.00286, "high": 0.002941, "low": 0.002856, "close": 0.002931, "volume": 50412092.3, "close_time": 1760039999999, "quote_volume": 146400.2842617, "trades": 1600, "taker_buy_base": 29369921.9, "taker_buy_quote": 85257.7939133 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.00293, "high": 0.002974, "low": 0.002918, "close": 0.002962, "volume": 21294932.4, "close_time": 1760054399999, "quote_volume": 62805.5662445, "trades": 729, "taker_buy_base": 11786208.6, "taker_buy_quote": 34779.6508796 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.002964, "high": 0.003004, "low": 0.002953, "close": 0.002999, "volume": 28930200.8, "close_time": 1760068799999, "quote_volume": 86146.7995714, "trades": 1093, "taker_buy_base": 17639771.9, "taker_buy_quote": 52529.1294514 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.002997, "high": 0.00307, "low": 0.002975, "close": 0.003002, "volume": 132497968.4, "close_time": 1760083199999, "quote_volume": 401647.25258, "trades": 3678, "taker_buy_base": 68675088.5, "taker_buy_quote": 208051.1767065 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.003001, "high": 0.003044, "low": 0.002993, "close": 0.003026, "volume": 47004041.4, "close_time": 1760097599999, "quote_volume": 141998.4151479, "trades": 2179, "taker_buy_base": 23309248.4, "taker_buy_quote": 70427.0620194 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.003028, "high": 0.003031, "low": 0.002871, "close": 0.002883, "volume": 98277405.7, "close_time": 1760111999999, "quote_volume": 290479.1560882, "trades": 3886, "taker_buy_base": 44482511.2, "taker_buy_quote": 131116.2437579 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.002883, "high": 0.002914, "low": 0.002821, "close": 0.00285, "volume": 85032005.6, "close_time": 1760126399999, "quote_volume": 243587.5705299, "trades": 2540, "taker_buy_base": 29278544.9, "taker_buy_quote": 83910.1166608 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.00285, "high": 0.002857, "low": 0.000994, "close": 0.001922, "volume": 766705632.0, "close_time": 1760140799999, "quote_volume": 1572442.7295997, "trades": 37783, "taker_buy_base": 339911835.6, "taker_buy_quote": 689685.4592318 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.001922, "high": 0.002098, "low": 0.001874, "close": 0.002023, "volume": 229075990.9, "close_time": 1760155199999, "quote_volume": 458454.7559958, "trades": 12473, "taker_buy_base": 101237025.6, "taker_buy_quote": 202296.7860125 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.002023, "high": 0.002108, "low": 0.002019, "close": 0.002071, "volume": 108847665.3, "close_time": 1760169599999, "quote_volume": 225317.4269979, "trades": 4447, "taker_buy_base": 52225916.5, "taker_buy_quote": 108117.8266046 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.002072, "high": 0.002149, "low": 0.002066, "close": 0.002142, "volume": 75854249.4, "close_time": 1760183999999, "quote_volume": 160651.4992195, "trades": 2476, "taker_buy_base": 38348217.3, "taker_buy_quote": 81218.5671438 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.002142, "high": 0.002165, "low": 0.002083, "close": 0.00214, "volume": 66761052.6, "close_time": 1760198399999, "quote_volume": 141911.3483405, "trades": 2204, "taker_buy_base": 37389664.7, "taker_buy_quote": 79510.5582622 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.002138, "high": 0.002185, "low": 0.002106, "close": 0.002117, "volume": 82062780.1, "close_time": 1760212799999, "quote_volume": 176113.1653218, "trades": 2137, "taker_buy_base": 41031518.7, "taker_buy_quote": 88130.8712342 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.002114, "high": 0.00213, "low": 0.002038, "close": 0.002079, "volume": 71542667.1, "close_time": 1760227199999, "quote_volume": 149105.5521756, "trades": 2649, "taker_buy_base": 36938857.1, "taker_buy_quote": 76944.4807739 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00208, "high": 0.002098, "low": 0.002042, "close": 0.002081, "volume": 212287585.6, "close_time": 1760241599999, "quote_volume": 439933.1449823, "trades": 5335, "taker_buy_base": 99467820.9, "taker_buy_quote": 206618.0629502 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.002083, "high": 0.00214, "low": 0.002079, "close": 0.002136, "volume": 23557868.2, "close_time": 1760255999999, "quote_volume": 49858.6831418, "trades": 809, "taker_buy_base": 10751919.3, "taker_buy_quote": 22745.3034718 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.002139, "high": 0.00215, "low": 0.002106, "close": 0.00214, "volume": 32863467.3, "close_time": 1760270399999, "quote_volume": 70192.339622, "trades": 1121, "taker_buy_base": 17289761.7, "taker_buy_quote": 36946.3073969 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.00214, "high": 0.002236, "low": 0.002114, "close": 0.002228, "volume": 102490124.5, "close_time": 1760284799999, "quote_volume": 223167.952107, "trades": 2340, "taker_buy_base": 56155986.8, "taker_buy_quote": 122320.372061 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.002231, "high": 0.002311, "low": 0.00223, "close": 0.002309, "volume": 52852824.1, "close_time": 1760299199999, "quote_volume": 119833.6139703, "trades": 1668, "taker_buy_base": 22127001.4, "taker_buy_quote": 50234.3918378 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.002308, "high": 0.002327, "low": 0.002268, "close": 0.00229, "volume": 52358018.7, "close_time": 1760313599999, "quote_volume": 119805.6385175, "trades": 1652, "taker_buy_base": 28061869.8, "taker_buy_quote": 64195.2104692 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002287, "high": 0.002298, "low": 0.002251, "close": 0.002266, "volume": 51130768.5, "close_time": 1760327999999, "quote_volume": 116104.795678, "trades": 2748, "taker_buy_base": 24644911.9, "taker_buy_quote": 55924.8792878 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.002267, "high": 0.002322, "low": 0.002254, "close": 0.002293, "volume": 49170111.6, "close_time": 1760342399999, "quote_volume": 112029.1889955, "trades": 2167, "taker_buy_base": 23065931.2, "taker_buy_quote": 52511.5389295 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.002292, "high": 0.002336, "low": 0.002245, "close": 0.002309, "volume": 110192943.0, "close_time": 1760356799999, "quote_volume": 253474.8418938, "trades": 4214, "taker_buy_base": 57344679.9, "taker_buy_quote": 131939.4039646 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.002308, "high": 0.002385, "low": 0.002295, "close": 0.002376, "volume": 233345920.7, "close_time": 1760371199999, "quote_volume": 547176.6322639, "trades": 9714, "taker_buy_base": 119797443.5, "taker_buy_quote": 280738.2434871 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.002377, "high": 0.002438, "low": 0.002365, "close": 0.002428, "volume": 73806163.3, "close_time": 1760385599999, "quote_volume": 177031.9270466, "trades": 4996, "taker_buy_base": 40699084.3, "taker_buy_quote": 97649.8165805 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.002427, "high": 0.002446, "low": 0.002422, "close": 0.002434, "volume": 49992574.3, "close_time": 1760399999999, "quote_volume": 121654.3854489, "trades": 2820, "taker_buy_base": 23855725.3, "taker_buy_quote": 58069.6585487 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.002435, "high": 0.002444, "low": 0.002332, "close": 0.002345, "volume": 76284416.4, "close_time": 1760414399999, "quote_volume": 181995.4421937, "trades": 3609, "taker_buy_base": 43673401.3, "taker_buy_quote": 104181.9937776 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.002345, "high": 0.00235, "low": 0.002198, "close": 0.002237, "volume": 113786431.8, "close_time": 1760428799999, "quote_volume": 259273.4097497, "trades": 8718, "taker_buy_base": 62589475.1, "taker_buy_quote": 142704.1792065 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.002236, "high": 0.002279, "low": 0.002192, "close": 0.002269, "volume": 49633771.1, "close_time": 1760443199999, "quote_volume": 111368.5654576, "trades": 4052, "taker_buy_base": 26405781.6, "taker_buy_quote": 59302.7760797 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.00227, "high": 0.002344, "low": 0.002225, "close": 0.002344, "volume": 107758020.4, "close_time": 1760457599999, "quote_volume": 244702.9490365, "trades": 4749, "taker_buy_base": 56123262.5, "taker_buy_quote": 127468.9371433 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.002345, "high": 0.002384, "low": 0.002308, "close": 0.002339, "volume": 92323669.3, "close_time": 1760471999999, "quote_volume": 216935.9626938, "trades": 3714, "taker_buy_base": 47138374.2, "taker_buy_quote": 110828.5877638 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.002338, "high": 0.002354, "low": 0.002319, "close": 0.002338, "volume": 34515907.2, "close_time": 1760486399999, "quote_volume": 80598.537325, "trades": 1760, "taker_buy_base": 18413393.8, "taker_buy_quote": 42992.4755233 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.00234, "high": 0.002361, "low": 0.002309, "close": 0.002324, "volume": 45808708.0, "close_time": 1760500799999, "quote_volume": 106683.4131456, "trades": 2192, "taker_buy_base": 25424457.2, "taker_buy_quote": 59191.9944465 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.002325, "high": 0.002361, "low": 0.002316, "close": 0.002359, "volume": 31734125.9, "close_time": 1760515199999, "quote_volume": 74309.857756, "trades": 1287, "taker_buy_base": 16245042.8, "taker_buy_quote": 38028.7253719 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.002357, "high": 0.002391, "low": 0.002318, "close": 0.002332, "volume": 30742306.5, "close_time": 1760529599999, "quote_volume": 72267.5153581, "trades": 1333, "taker_buy_base": 17108616.0, "taker_buy_quote": 40166.8057044 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.002332, "high": 0.002336, "low": 0.002237, "close": 0.002253, "volume": 63902653.9, "close_time": 1760543999999, "quote_volume": 146027.8079376, "trades": 2956, "taker_buy_base": 30844325.5, "taker_buy_quote": 70455.2556066 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.002253, "high": 0.002276, "low": 0.002225, "close": 0.002251, "volume": 41389373.6, "close_time": 1760558399999, "quote_volume": 93170.621842, "trades": 2036, "taker_buy_base": 23213449.1, "taker_buy_quote": 52254.3473268 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.002252, "high": 0.002264, "low": 0.00221, "close": 0.002243, "volume": 40779786.3, "close_time": 1760572799999, "quote_volume": 91131.498631, "trades": 1278, "taker_buy_base": 19920235.9, "taker_buy_quote": 44488.2144984 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002243, "high": 0.002275, "low": 0.002236, "close": 0.002247, "volume": 32571706.2, "close_time": 1760587199999, "quote_volume": 73301.3046497, "trades": 847, "taker_buy_base": 17640147.4, "taker_buy_quote": 39683.253301 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.002253, "high": 0.002298, "low": 0.002248, "close": 0.002272, "volume": 31160310.0, "close_time": 1760601599999, "quote_volume": 70708.0540379, "trades": 640, "taker_buy_base": 16490166.1, "taker_buy_quote": 37403.9498044 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.002274, "high": 0.002296, "low": 0.002192, "close": 0.002284, "volume": 42043962.3, "close_time": 1760615999999, "quote_volume": 94624.2219745, "trades": 1182, "taker_buy_base": 22161109.1, "taker_buy_quote": 49823.9913584 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.002293, "high": 0.002315, "low": 0.002183, "close": 0.002193, "volume": 75460920.2, "close_time": 1760630399999, "quote_volume": 171729.1334623, "trades": 1422, "taker_buy_base": 40407900.9, "taker_buy_quote": 92075.7125355 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.002191, "high": 0.002253, "low": 0.002147, "close": 0.002166, "volume": 54412514.6, "close_time": 1760644799999, "quote_volume": 119421.5334055, "trades": 1472, "taker_buy_base": 27387878.5, "taker_buy_quote": 60151.0756443 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.002169, "high": 0.002184, "low": 0.002143, "close": 0.002178, "volume": 27960512.6, "close_time": 1760659199999, "quote_volume": 60609.0979297, "trades": 672, "taker_buy_base": 14519245.0, "taker_buy_quote": 31483.8273837 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002176, "high": 0.002213, "low": 0.002174, "close": 0.002206, "volume": 36631587.8, "close_time": 1760673599999, "quote_volume": 80341.5595029, "trades": 621, "taker_buy_base": 20553270.2, "taker_buy_quote": 45108.1402027 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.002205, "high": 0.002213, "low": 0.002001, "close": 0.002015, "volume": 155150959.2, "close_time": 1760687999999, "quote_volume": 323496.4085625, "trades": 2629, "taker_buy_base": 78278951.0, "taker_buy_quote": 162852.0579037 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.002013, "high": 0.0021, "low": 0.001978, "close": 0.002069, "volume": 110911701.5, "close_time": 1760702399999, "quote_volume": 224882.3557357, "trades": 2145, "taker_buy_base": 55569125.7, "taker_buy_quote": 112576.2862865 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.002069, "high": 0.002089, "low": 0.002028, "close": 0.002088, "volume": 96275142.0, "close_time": 1760716799999, "quote_volume": 198577.9342389, "trades": 1840, "taker_buy_base": 46298565.4, "taker_buy_quote": 95489.3996453 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.002087, "high": 0.002111, "low": 0.00207, "close": 0.002091, "volume": 42114097.8, "close_time": 1760731199999, "quote_volume": 87953.3752239, "trades": 1003, "taker_buy_base": 20527332.0, "taker_buy_quote": 42864.6925895 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.002092, "high": 0.002115, "low": 0.002083, "close": 0.002091, "volume": 21850524.4, "close_time": 1760745599999, "quote_volume": 45947.4990927, "trades": 570, "taker_buy_base": 11982586.9, "taker_buy_quote": 25216.6872648 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00209, "high": 0.002139, "low": 0.002086, "close": 0.002133, "volume": 19982921.1, "close_time": 1760759999999, "quote_volume": 42294.455483, "trades": 1105, "taker_buy_base": 6837275.2, "taker_buy_quote": 14479.4993593 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.002131, "high": 0.002153, "low": 0.002107, "close": 0.00212, "volume": 28046827.0, "close_time": 1760774399999, "quote_volume": 59629.6730069, "trades": 987, "taker_buy_base": 10760256.3, "taker_buy_quote": 22893.1814197 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.002121, "high": 0.002141, "low": 0.002108, "close": 0.002137, "volume": 15702412.2, "close_time": 1760788799999, "quote_volume": 33392.5163867, "trades": 439, "taker_buy_base": 9477736.8, "taker_buy_quote": 20157.9982007 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.002137, "high": 0.002142, "low": 0.002092, "close": 0.002093, "volume": 31311944.7, "close_time": 1760803199999, "quote_volume": 65949.2711672, "trades": 841, "taker_buy_base": 9290828.5, "taker_buy_quote": 19601.4827352 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.002094, "high": 0.002131, "low": 0.002078, "close": 0.002121, "volume": 26844304.5, "close_time": 1760817599999, "quote_volume": 56647.2650612, "trades": 561, "taker_buy_base": 8580960.9, "taker_buy_quote": 18108.0900645 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.002118, "high": 0.002139, "low": 0.002112, "close": 0.002123, "volume": 33556398.5, "close_time": 1760831999999, "quote_volume": 71342.9736834, "trades": 552, "taker_buy_base": 22074015.6, "taker_buy_quote": 46927.3592534 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002122, "high": 0.002148, "low": 0.0021, "close": 0.002145, "volume": 28508306.4, "close_time": 1760846399999, "quote_volume": 60446.1552088, "trades": 512, "taker_buy_base": 13365101.4, "taker_buy_quote": 28364.7241263 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.002145, "high": 0.002147, "low": 0.002105, "close": 0.002118, "volume": 30561356.7, "close_time": 1760860799999, "quote_volume": 65019.7631418, "trades": 592, "taker_buy_base": 14862529.8, "taker_buy_quote": 31610.5864 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.002118, "high": 0.002176, "low": 0.002089, "close": 0.002167, "volume": 62342631.4, "close_time": 1760875199999, "quote_volume": 132564.6845393, "trades": 1018, "taker_buy_base": 31570556.9, "taker_buy_quote": 67101.1582512 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.002168, "high": 0.002212, "low": 0.002153, "close": 0.002192, "volume": 53320260.0, "close_time": 1760889599999, "quote_volume": 116136.4217083, "trades": 725, "taker_buy_base": 29399174.9, "taker_buy_quote": 63961.6877617 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.002195, "high": 0.002212, "low": 0.002179, "close": 0.002199, "volume": 18007814.5, "close_time": 1760903999999, "quote_volume": 39551.9650815, "trades": 543, "taker_buy_base": 9297564.8, "taker_buy_quote": 20415.6233672 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0022, "high": 0.002205, "low": 0.00217, "close": 0.002171, "volume": 11591675.2, "close_time": 1760918399999, "quote_volume": 25398.2799359, "trades": 357, "taker_buy_base": 5764494.4, "taker_buy_quote": 12637.1878352 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00217, "high": 0.002216, "low": 0.002124, "close": 0.002214, "volume": 20631547.5, "close_time": 1760932799999, "quote_volume": 44684.6871976, "trades": 526, "taker_buy_base": 11666093.6, "taker_buy_quote": 25322.4361108 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.002212, "high": 0.002232, "low": 0.002197, "close": 0.002225, "volume": 21166955.2, "close_time": 1760947199999, "quote_volume": 46923.2252628, "trades": 673, "taker_buy_base": 9420128.9, "taker_buy_quote": 20898.9983958 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.002225, "high": 0.002245, "low": 0.002202, "close": 0.002232, "volume": 39181288.9, "close_time": 1760961599999, "quote_volume": 86993.5583702, "trades": 1493, "taker_buy_base": 13991623.0, "taker_buy_quote": 31067.903739 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.002231, "high": 0.002234, "low": 0.002194, "close": 0.002194, "volume": 26331999.2, "close_time": 1760975999999, "quote_volume": 58451.8195974, "trades": 628, "taker_buy_base": 13529139.3, "taker_buy_quote": 30038.8880006 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.002191, "high": 0.002198, "low": 0.002156, "close": 0.002189, "volume": 46245270.8, "close_time": 1760990399999, "quote_volume": 100674.0621219, "trades": 767, "taker_buy_base": 24059155.4, "taker_buy_quote": 52362.8987003 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.002186, "high": 0.002198, "low": 0.002177, "close": 0.002185, "volume": 12476731.0, "close_time": 1761004799999, "quote_volume": 27282.3399755, "trades": 335, "taker_buy_base": 7070413.9, "taker_buy_quote": 15461.8500855 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.002182, "high": 0.002187, "low": 0.00213, "close": 0.002139, "volume": 30025259.5, "close_time": 1761019199999, "quote_volume": 64729.173698, "trades": 660, "taker_buy_base": 12906817.9, "taker_buy_quote": 27821.646248 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.002137, "high": 0.002137, "low": 0.002091, "close": 0.002116, "volume": 29709210.1, "close_time": 1761033599999, "quote_volume": 62631.6932917, "trades": 1120, "taker_buy_base": 13721170.7, "taker_buy_quote": 28905.6369001 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.002114, "high": 0.002135, "low": 0.002089, "close": 0.002135, "volume": 20088153.9, "close_time": 1761047999999, "quote_volume": 42325.6274859, "trades": 496, "taker_buy_base": 11268728.1, "taker_buy_quote": 23752.5945816 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.002129, "high": 0.002249, "low": 0.00212, "close": 0.002241, "volume": 64547576.2, "close_time": 1761062399999, "quote_volume": 140129.4625634, "trades": 933, "taker_buy_base": 33341495.9, "taker_buy_quote": 72249.9195639 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.002241, "high": 0.002244, "low": 0.002181, "close": 0.002199, "volume": 47290752.5, "close_time": 1761076799999, "quote_volume": 104362.4061806, "trades": 875, "taker_buy_base": 23500785.0, "taker_buy_quote": 51839.7072627 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.002197, "high": 0.002199, "low": 0.002093, "close": 0.002104, "volume": 44254844.9, "close_time": 1761091199999, "quote_volume": 95479.8730287, "trades": 1102, "taker_buy_base": 20002372.7, "taker_buy_quote": 43085.2250458 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.002103, "high": 0.00213, "low": 0.002097, "close": 0.002109, "volume": 17586222.3, "close_time": 1761105599999, "quote_volume": 37113.345219, "trades": 550, "taker_buy_base": 9320962.5, "taker_buy_quote": 19672.0943421 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.002107, "high": 0.002132, "low": 0.002083, "close": 0.002102, "volume": 25746367.1, "close_time": 1761119999999, "quote_volume": 54052.8638476, "trades": 543, "taker_buy_base": 12513086.1, "taker_buy_quote": 26276.1339531 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0021, "high": 0.002107, "low": 0.002054, "close": 0.002091, "volume": 45013606.6, "close_time": 1761134399999, "quote_volume": 93711.0293668, "trades": 852, "taker_buy_base": 20414145.3, "taker_buy_quote": 42517.7808958 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.002087, "high": 0.002123, "low": 0.002076, "close": 0.002097, "volume": 52491196.9, "close_time": 1761148799999, "quote_volume": 110035.3304098, "trades": 1080, "taker_buy_base": 28043112.6, "taker_buy_quote": 58778.5311506 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.002098, "high": 0.002101, "low": 0.002049, "close": 0.00207, "volume": 40098638.2, "close_time": 1761163199999, "quote_volume": 83316.5836492, "trades": 1048, "taker_buy_base": 19702467.0, "taker_buy_quote": 40910.5062121 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.002067, "high": 0.002074, "low": 0.001974, "close": 0.002042, "volume": 50933611.6, "close_time": 1761177599999, "quote_volume": 102701.2219715, "trades": 1039, "taker_buy_base": 22743833.4, "taker_buy_quote": 45874.2641835 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002039, "high": 0.002075, "low": 0.002036, "close": 0.002061, "volume": 83744448.1, "close_time": 1761191999999, "quote_volume": 172769.0065162, "trades": 1129, "taker_buy_base": 52327646.7, "taker_buy_quote": 107986.5433202 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.00206, "high": 0.002097, "low": 0.002038, "close": 0.00209, "volume": 111802165.1, "close_time": 1761206399999, "quote_volume": 229876.8310099, "trades": 1582, "taker_buy_base": 45116142.0, "taker_buy_quote": 92963.3698836 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.00209, "high": 0.002102, "low": 0.002069, "close": 0.00207, "volume": 24957826.8, "close_time": 1761220799999, "quote_volume": 52141.8534578, "trades": 721, "taker_buy_base": 9241846.1, "taker_buy_quote": 19309.1670975 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.002068, "high": 0.002105, "low": 0.002054, "close": 0.002092, "volume": 67640470.6, "close_time": 1761235199999, "quote_volume": 140496.6756926, "trades": 1469, "taker_buy_base": 31696654.2, "taker_buy_quote": 65809.669092 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.00209, "high": 0.002121, "low": 0.002086, "close": 0.0021, "volume": 42808592.2, "close_time": 1761249599999, "quote_volume": 90058.3684868, "trades": 1013, "taker_buy_base": 18543011.9, "taker_buy_quote": 38976.6889218 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0021, "high": 0.002105, "low": 0.00207, "close": 0.002104, "volume": 23585407.4, "close_time": 1761263999999, "quote_volume": 49181.5750194, "trades": 740, "taker_buy_base": 12458894.2, "taker_buy_quote": 25971.0107118 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.002108, "high": 0.002109, "low": 0.002086, "close": 0.002097, "volume": 19106721.2, "close_time": 1761278399999, "quote_volume": 40077.0821321, "trades": 716, "taker_buy_base": 9269735.6, "taker_buy_quote": 19434.1792124 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.002097, "high": 0.002132, "low": 0.002093, "close": 0.002115, "volume": 12041086.8, "close_time": 1761292799999, "quote_volume": 25526.6865292, "trades": 513, "taker_buy_base": 8002773.7, "taker_buy_quote": 16958.8758507 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.002118, "high": 0.002128, "low": 0.002085, "close": 0.002108, "volume": 33234888.9, "close_time": 1761307199999, "quote_volume": 70117.4181411, "trades": 1306, "taker_buy_base": 11648399.0, "taker_buy_quote": 24570.4173724 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.002108, "high": 0.002148, "low": 0.002087, "close": 0.00209, "volume": 82291291.4, "close_time": 1761321599999, "quote_volume": 174162.4297987, "trades": 2322, "taker_buy_base": 39562572.9, "taker_buy_quote": 83865.5494148 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.002091, "high": 0.002128, "low": 0.002077, "close": 0.00212, "volume": 10312844.6, "close_time": 1761335999999, "quote_volume": 21590.0089989, "trades": 449, "taker_buy_base": 6526006.3, "taker_buy_quote": 13654.6610585 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.00212, "high": 0.002161, "low": 0.002118, "close": 0.002155, "volume": 30512419.2, "close_time": 1761350399999, "quote_volume": 65450.0866014, "trades": 769, "taker_buy_base": 16388671.0, "taker_buy_quote": 35149.9527513 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002157, "high": 0.002158, "low": 0.002132, "close": 0.002132, "volume": 23250979.3, "close_time": 1761364799999, "quote_volume": 49855.6194939, "trades": 511, "taker_buy_base": 12028782.0, "taker_buy_quote": 25775.3564677 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.002132, "high": 0.002499, "low": 0.002128, "close": 0.002296, "volume": 378129859.5, "close_time": 1761379199999, "quote_volume": 865018.4231605, "trades": 10241, "taker_buy_base": 221862572.2, "taker_buy_quote": 507922.3485792 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.002298, "high": 0.00234, "low": 0.00218, "close": 0.002205, "volume": 294211068.7, "close_time": 1761393599999, "quote_volume": 659527.0067635, "trades": 6038, "taker_buy_base": 150564335.4, "taker_buy_quote": 338869.0973172 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.002202, "high": 0.002208, "low": 0.002132, "close": 0.002136, "volume": 141619539.9, "close_time": 1761407999999, "quote_volume": 307279.1268132, "trades": 2508, "taker_buy_base": 38026881.1, "taker_buy_quote": 82727.6122506 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.002139, "high": 0.002145, "low": 0.002089, "close": 0.002115, "volume": 61763988.0, "close_time": 1761422399999, "quote_volume": 130885.5259951, "trades": 1847, "taker_buy_base": 22156817.5, "taker_buy_quote": 46934.1284774 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.002115, "high": 0.002126, "low": 0.002107, "close": 0.002121, "volume": 19563656.1, "close_time": 1761436799999, "quote_volume": 41380.0147551, "trades": 1027, "taker_buy_base": 10531324.3, "taker_buy_quote": 22285.3200821 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002121, "high": 0.002143, "low": 0.002088, "close": 0.002093, "volume": 47989494.7, "close_time": 1761451199999, "quote_volume": 101413.1889413, "trades": 1431, "taker_buy_base": 22225562.6, "taker_buy_quote": 46976.5617223 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.002091, "high": 0.002123, "low": 0.00209, "close": 0.002121, "volume": 23996729.5, "close_time": 1761465599999, "quote_volume": 50421.3916788, "trades": 672, "taker_buy_base": 9630464.2, "taker_buy_quote": 20265.308078 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.002121, "high": 0.002159, "low": 0.002121, "close": 0.002156, "volume": 81413396.4, "close_time": 1761479999999, "quote_volume": 173934.8862431, "trades": 1730, "taker_buy_base": 41444963.4, "taker_buy_quote": 88568.1533801 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.002157, "high": 0.00217, "low": 0.002149, "close": 0.002165, "volume": 37621853.0, "close_time": 1761494399999, "quote_volume": 81294.13604, "trades": 1000, "taker_buy_base": 19020489.8, "taker_buy_quote": 41104.3331562 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.002166, "high": 0.002166, "low": 0.002144, "close": 0.002147, "volume": 15148718.3, "close_time": 1761508799999, "quote_volume": 32690.2354653, "trades": 516, "taker_buy_base": 4663460.5, "taker_buy_quote": 10057.5670584 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.002148, "high": 0.002185, "low": 0.002137, "close": 0.002174, "volume": 28874514.5, "close_time": 1761523199999, "quote_volume": 62501.6561522, "trades": 776, "taker_buy_base": 15718482.1, "taker_buy_quote": 34028.2331003 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002176, "high": 0.002195, "low": 0.002167, "close": 0.002172, "volume": 34062804.2, "close_time": 1761537599999, "quote_volume": 74337.7151779, "trades": 1175, "taker_buy_base": 15061387.1, "taker_buy_quote": 32853.034027 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.002172, "high": 0.002186, "low": 0.002145, "close": 0.00216, "volume": 35388452.6, "close_time": 1761551999999, "quote_volume": 76743.4620648, "trades": 1297, "taker_buy_base": 17435223.0, "taker_buy_quote": 37799.6815787 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.002159, "high": 0.002161, "low": 0.002112, "close": 0.002146, "volume": 49032401.7, "close_time": 1761566399999, "quote_volume": 104837.41217, "trades": 1665, "taker_buy_base": 21926376.5, "taker_buy_quote": 46835.6174274 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.002145, "high": 0.002145, "low": 0.002102, "close": 0.002123, "volume": 52597411.6, "close_time": 1761580799999, "quote_volume": 111534.2729438, "trades": 1564, "taker_buy_base": 25313762.7, "taker_buy_quote": 53687.352095 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.002124, "high": 0.002153, "low": 0.00212, "close": 0.002125, "volume": 29581553.2, "close_time": 1761595199999, "quote_volume": 63178.7132323, "trades": 963, "taker_buy_base": 14943258.0, "taker_buy_quote": 31887.3630307 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.002124, "high": 0.002124, "low": 0.002086, "close": 0.002096, "volume": 17094032.8, "close_time": 1761609599999, "quote_volume": 36082.6419863, "trades": 629, "taker_buy_base": 6542443.1, "taker_buy_quote": 13792.2735745 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.002096, "high": 0.002117, "low": 0.002087, "close": 0.002096, "volume": 6829416.8, "close_time": 1761623999999, "quote_volume": 14369.0313295, "trades": 471, "taker_buy_base": 3331668.4, "taker_buy_quote": 7013.6739836 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.002094, "high": 0.002133, "low": 0.002087, "close": 0.002104, "volume": 16177590.5, "close_time": 1761638399999, "quote_volume": 34081.1685995, "trades": 625, "taker_buy_base": 8779906.9, "taker_buy_quote": 18485.4226508 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.002103, "high": 0.002118, "low": 0.002097, "close": 0.002106, "volume": 6087431.9, "close_time": 1761652799999, "quote_volume": 12832.8039288, "trades": 256, "taker_buy_base": 2484812.6, "taker_buy_quote": 5243.11906 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.002105, "high": 0.002135, "low": 0.00208, "close": 0.002107, "volume": 35292739.5, "close_time": 1761667199999, "quote_volume": 74465.8922527, "trades": 823, "taker_buy_base": 15338258.6, "taker_buy_quote": 32370.572719 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.002107, "high": 0.002128, "low": 0.002056, "close": 0.002065, "volume": 28825287.7, "close_time": 1761681599999, "quote_volume": 60699.6718724, "trades": 795, "taker_buy_base": 13940909.3, "taker_buy_quote": 29388.9021312 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.002065, "high": 0.002068, "low": 0.001988, "close": 0.00203, "volume": 69262992.3, "close_time": 1761695999999, "quote_volume": 139919.7024929, "trades": 1624, "taker_buy_base": 32018478.9, "taker_buy_quote": 64689.0952877 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.002027, "high": 0.002046, "low": 0.002025, "close": 0.002043, "volume": 19696475.3, "close_time": 1761710399999, "quote_volume": 40094.4473898, "trades": 616, "taker_buy_base": 11620926.2, "taker_buy_quote": 23658.2164584 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.002041, "high": 0.002064, "low": 0.002041, "close": 0.002053, "volume": 14528781.0, "close_time": 1761724799999, "quote_volume": 29857.5928666, "trades": 370, "taker_buy_base": 6805056.5, "taker_buy_quote": 13984.6341185 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00205, "high": 0.002074, "low": 0.00204, "close": 0.002069, "volume": 15170697.3, "close_time": 1761739199999, "quote_volume": 31225.4893018, "trades": 393, "taker_buy_base": 8166409.1, "taker_buy_quote": 16816.9891938 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.002069, "high": 0.002092, "low": 0.002015, "close": 0.002024, "volume": 30338037.7, "close_time": 1761753599999, "quote_volume": 62543.0693876, "trades": 704, "taker_buy_base": 15195853.1, "taker_buy_quote": 31355.0659291 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.002022, "high": 0.002079, "low": 0.00198, "close": 0.002068, "volume": 112582691.9, "close_time": 1761767999999, "quote_volume": 228612.9164148, "trades": 2433, "taker_buy_base": 55178850.7, "taker_buy_quote": 112060.1283219 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.002068, "high": 0.002087, "low": 0.002028, "close": 0.002037, "volume": 12646617.1, "close_time": 1761782399999, "quote_volume": 26118.5731159, "trades": 511, "taker_buy_base": 4573392.5, "taker_buy_quote": 9444.4212688 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00204, "high": 0.002075, "low": 0.002034, "close": 0.002058, "volume": 14986493.0, "close_time": 1761796799999, "quote_volume": 30775.2420015, "trades": 620, "taker_buy_base": 9241289.3, "taker_buy_quote": 18967.9755931 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.002055, "high": 0.002055, "low": 0.001965, "close": 0.002024, "volume": 48960342.2, "close_time": 1761811199999, "quote_volume": 97718.9235835, "trades": 1302, "taker_buy_base": 23393190.4, "taker_buy_quote": 46677.3823323 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.002022, "high": 0.002022, "low": 0.001943, "close": 0.001943, "volume": 45712652.6, "close_time": 1761825599999, "quote_volume": 90375.8039691, "trades": 1752, "taker_buy_base": 24489606.1, "taker_buy_quote": 48473.852231 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.001943, "high": 0.001953, "low": 0.00186, "close": 0.001865, "volume": 84553895.5, "close_time": 1761839999999, "quote_volume": 161986.4788486, "trades": 2318, "taker_buy_base": 48151899.1, "taker_buy_quote": 92317.310883 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.001863, "high": 0.00187, "low": 0.001788, "close": 0.001803, "volume": 65067167.0, "close_time": 1761854399999, "quote_volume": 118653.4827386, "trades": 1831, "taker_buy_base": 36255005.2, "taker_buy_quote": 66123.1316155 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.001801, "high": 0.001861, "low": 0.001793, "close": 0.001861, "volume": 30122253.2, "close_time": 1761868799999, "quote_volume": 54748.1182577, "trades": 953, "taker_buy_base": 18049735.5, "taker_buy_quote": 32814.3322714 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.001859, "high": 0.001883, "low": 0.001857, "close": 0.001881, "volume": 17844413.9, "close_time": 1761883199999, "quote_volume": 33398.4717576, "trades": 816, "taker_buy_base": 9550751.1, "taker_buy_quote": 17871.0066235 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.001881, "high": 0.001893, "low": 0.001864, "close": 0.001872, "volume": 22075184.6, "close_time": 1761897599999, "quote_volume": 41471.4982574, "trades": 704, "taker_buy_base": 14530323.7, "taker_buy_quote": 27305.3979114 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.001871, "high": 0.001886, "low": 0.001855, "close": 0.001886, "volume": 22597244.7, "close_time": 1761911999999, "quote_volume": 42237.8135704, "trades": 608, "taker_buy_base": 10671753.4, "taker_buy_quote": 19946.3310246 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.001885, "high": 0.0019, "low": 0.001868, "close": 0.001888, "volume": 31800700.1, "close_time": 1761926399999, "quote_volume": 59880.1005727, "trades": 847, "taker_buy_base": 15156778.3, "taker_buy_quote": 28528.5402213 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.00189, "high": 0.001895, "low": 0.00184, "close": 0.001892, "volume": 38061579.6, "close_time": 1761940799999, "quote_volume": 71022.1230053, "trades": 1188, "taker_buy_base": 20424431.6, "taker_buy_quote": 38090.5536981 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.00189, "high": 0.001892, "low": 0.00186, "close": 0.001867, "volume": 10590576.2, "close_time": 1761955199999, "quote_volume": 19839.3928224, "trades": 488, "taker_buy_base": 5633377.7, "taker_buy_quote": 10549.7290849 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.001868, "high": 0.001893, "low": 0.001867, "close": 0.001892, "volume": 17761107.9, "close_time": 1761969599999, "quote_volume": 33424.8410934, "trades": 640, "taker_buy_base": 9467975.6, "taker_buy_quote": 17815.8014625 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.001892, "high": 0.001915, "low": 0.001882, "close": 0.001912, "volume": 13690717.6, "close_time": 1761983999999, "quote_volume": 25951.9955693, "trades": 492, "taker_buy_base": 7387186.3, "taker_buy_quote": 14004.996234 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.001911, "high": 0.001957, "low": 0.00191, "close": 0.001956, "volume": 30698760.3, "close_time": 1761998399999, "quote_volume": 59305.8602379, "trades": 1145, "taker_buy_base": 17618241.2, "taker_buy_quote": 34036.981509 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.001957, "high": 0.001969, "low": 0.001925, "close": 0.001952, "volume": 21434357.6, "close_time": 1762012799999, "quote_volume": 41708.7536961, "trades": 942, "taker_buy_base": 11755909.9, "taker_buy_quote": 22877.4627795 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.001952, "high": 0.001974, "low": 0.00195, "close": 0.001957, "volume": 16441438.4, "close_time": 1762027199999, "quote_volume": 32257.7953512, "trades": 633, "taker_buy_base": 9538330.8, "taker_buy_quote": 18711.0018427 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.001957, "high": 0.001968, "low": 0.001949, "close": 0.001968, "volume": 14642154.6, "close_time": 1762041599999, "quote_volume": 28679.3715641, "trades": 671, "taker_buy_base": 6204203.2, "taker_buy_quote": 12160.9491535 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.001966, "high": 0.001966, "low": 0.001929, "close": 0.001939, "volume": 16331809.5, "close_time": 1762055999999, "quote_volume": 31764.9618611, "trades": 520, "taker_buy_base": 7131416.9, "taker_buy_quote": 13861.6814728 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.001938, "high": 0.001989, "low": 0.001933, "close": 0.001978, "volume": 24115027.2, "close_time": 1762070399999, "quote_volume": 47471.0657367, "trades": 540, "taker_buy_base": 12810700.7, "taker_buy_quote": 25205.2021053 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.001978, "high": 0.001981, "low": 0.001945, "close": 0.001971, "volume": 19437712.7, "close_time": 1762084799999, "quote_volume": 38075.7002425, "trades": 555, "taker_buy_base": 8560416.3, "taker_buy_quote": 16760.831177 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.001969, "high": 0.001972, "low": 0.001902, "close": 0.001909, "volume": 67283013.6, "close_time": 1762099199999, "quote_volume": 129442.1924357, "trades": 1280, "taker_buy_base": 28941090.7, "taker_buy_quote": 55698.7871112 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.001907, "high": 0.001919, "low": 0.001891, "close": 0.00191, "volume": 19371753.9, "close_time": 1762113599999, "quote_volume": 36913.1069149, "trades": 506, "taker_buy_base": 9194660.9, "taker_buy_quote": 17519.9044938 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.001909, "high": 0.00194, "low": 0.001906, "close": 0.001937, "volume": 25752348.9, "close_time": 1762127999999, "quote_volume": 49459.442453, "trades": 801, "taker_buy_base": 14878051.0, "taker_buy_quote": 28592.2133358 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.001936, "high": 0.001942, "low": 0.00182, "close": 0.001824, "volume": 50142171.4, "close_time": 1762142399999, "quote_volume": 94084.9685052, "trades": 1636, "taker_buy_base": 18265304.7, "taker_buy_quote": 34191.3969488 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.001823, "high": 0.001843, "low": 0.001792, "close": 0.001811, "volume": 37513315.9, "close_time": 1762156799999, "quote_volume": 68170.5750264, "trades": 1091, "taker_buy_base": 16507919.0, "taker_buy_quote": 30032.172862 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.001811, "high": 0.001833, "low": 0.001787, "close": 0.00181, "volume": 32959566.1, "close_time": 1762171199999, "quote_volume": 59635.3913086, "trades": 839, "taker_buy_base": 15229380.2, "taker_buy_quote": 27571.760367 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.001811, "high": 0.001818, "low": 0.001616, "close": 0.001679, "volume": 142079015.7, "close_time": 1762185599999, "quote_volume": 245986.5207646, "trades": 3329, "taker_buy_base": 70294956.9, "taker_buy_quote": 121598.0007017 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.001681, "high": 0.001734, "low": 0.001663, "close": 0.001691, "volume": 50562865.1, "close_time": 1762199999999, "quote_volume": 86436.3098875, "trades": 1189, "taker_buy_base": 23782824.9, "taker_buy_quote": 40695.4058801 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.001693, "high": 0.001701, "low": 0.001666, "close": 0.001699, "volume": 34518886.9, "close_time": 1762214399999, "quote_volume": 58253.3827062, "trades": 921, "taker_buy_base": 18591449.1, "taker_buy_quote": 31378.5083398 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001699, "high": 0.001746, "low": 0.00169, "close": 0.001746, "volume": 25122140.3, "close_time": 1762228799999, "quote_volume": 43290.457263, "trades": 746, "taker_buy_base": 14760872.6, "taker_buy_quote": 25442.2850784 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.001745, "high": 0.001758, "low": 0.001682, "close": 0.001696, "volume": 63796566.3, "close_time": 1762243199999, "quote_volume": 109336.0797116, "trades": 1604, "taker_buy_base": 25214170.9, "taker_buy_quote": 43269.2322453 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.001695, "high": 0.001732, "low": 0.001686, "close": 0.001707, "volume": 49980444.9, "close_time": 1762257599999, "quote_volume": 85700.5366021, "trades": 1175, "taker_buy_base": 25143482.1, "taker_buy_quote": 43124.8971854 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.001706, "high": 0.001738, "low": 0.001682, "close": 0.001701, "volume": 47240786.1, "close_time": 1762271999999, "quote_volume": 80717.1111691, "trades": 1291, "taker_buy_base": 26096119.0, "taker_buy_quote": 44595.6034028 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.001702, "high": 0.001718, "low": 0.001605, "close": 0.001638, "volume": 89714412.3, "close_time": 1762286399999, "quote_volume": 148725.057922, "trades": 2209, "taker_buy_base": 44760067.1, "taker_buy_quote": 74125.1570116 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.001641, "high": 0.001679, "low": 0.001552, "close": 0.001664, "volume": 111951434.1, "close_time": 1762300799999, "quote_volume": 181419.7013476, "trades": 2824, "taker_buy_base": 56006477.7, "taker_buy_quote": 90860.6727417 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001665, "high": 0.001684, "low": 0.001589, "close": 0.001667, "volume": 73289339.9, "close_time": 1762315199999, "quote_volume": 120374.6679343, "trades": 1875, "taker_buy_base": 36900212.2, "taker_buy_quote": 60589.8266603 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.001667, "high": 0.001679, "low": 0.001659, "close": 0.001665, "volume": 31108688.2, "close_time": 1762329599999, "quote_volume": 51961.8976003, "trades": 850, "taker_buy_base": 18269563.8, "taker_buy_quote": 30525.2100112 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.001665, "high": 0.001671, "low": 0.001642, "close": 0.001666, "volume": 35811204.6, "close_time": 1762343999999, "quote_volume": 59345.7154273, "trades": 988, "taker_buy_base": 13621362.9, "taker_buy_quote": 22588.0043328 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.001666, "high": 0.001688, "low": 0.001653, "close": 0.001687, "volume": 35331401.2, "close_time": 1762358399999, "quote_volume": 58902.0736125, "trades": 1057, "taker_buy_base": 13641001.8, "taker_buy_quote": 22755.4447702 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.001686, "high": 0.001719, "low": 0.001666, "close": 0.001707, "volume": 34711848.0, "close_time": 1762372799999, "quote_volume": 59011.1397256, "trades": 1130, "taker_buy_base": 16246208.4, "taker_buy_quote": 27643.8163149 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.001706, "high": 0.00171, "low": 0.001685, "close": 0.001696, "volume": 33653698.9, "close_time": 1762387199999, "quote_volume": 57089.5328101, "trades": 1128, "taker_buy_base": 12606402.1, "taker_buy_quote": 21398.8476553 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001695, "high": 0.001696, "low": 0.001659, "close": 0.001687, "volume": 55665209.4, "close_time": 1762401599999, "quote_volume": 93618.1429907, "trades": 1332, "taker_buy_base": 26630081.3, "taker_buy_quote": 44804.8767372 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.001687, "high": 0.001692, "low": 0.001658, "close": 0.001671, "volume": 32622984.2, "close_time": 1762415999999, "quote_volume": 54483.9671845, "trades": 941, "taker_buy_base": 15249214.2, "taker_buy_quote": 25473.8584104 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.001669, "high": 0.001677, "low": 0.001657, "close": 0.001674, "volume": 38478298.8, "close_time": 1762430399999, "quote_volume": 64133.4762017, "trades": 862, "taker_buy_base": 23524782.9, "taker_buy_quote": 39226.1964626 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.001674, "high": 0.00171, "low": 0.00166, "close": 0.001673, "volume": 70371400.7, "close_time": 1762444799999, "quote_volume": 118600.9886624, "trades": 1651, "taker_buy_base": 34697522.8, "taker_buy_quote": 58491.0880236 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.001673, "high": 0.001708, "low": 0.00165, "close": 0.001698, "volume": 47496417.1, "close_time": 1762459199999, "quote_volume": 79878.1253012, "trades": 1391, "taker_buy_base": 22957263.5, "taker_buy_quote": 38627.7495295 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.001698, "high": 0.001718, "low": 0.001686, "close": 0.001709, "volume": 33851255.8, "close_time": 1762473599999, "quote_volume": 57660.1593494, "trades": 1032, "taker_buy_base": 19985440.4, "taker_buy_quote": 34060.8877743 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00171, "high": 0.001762, "low": 0.00171, "close": 0.001757, "volume": 47161411.1, "close_time": 1762487999999, "quote_volume": 81783.1310994, "trades": 1456, "taker_buy_base": 22513666.1, "taker_buy_quote": 39044.9337425 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.001757, "high": 0.001799, "low": 0.001745, "close": 0.001799, "volume": 62522325.9, "close_time": 1762502399999, "quote_volume": 110945.9857726, "trades": 1971, "taker_buy_base": 28322412.2, "taker_buy_quote": 50212.8644986 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.001799, "high": 0.001803, "low": 0.001721, "close": 0.001735, "volume": 53650012.2, "close_time": 1762516799999, "quote_volume": 94408.9669743, "trades": 1724, "taker_buy_base": 25940095.9, "taker_buy_quote": 45586.9131745 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.001734, "high": 0.001784, "low": 0.001698, "close": 0.00178, "volume": 60886268.4, "close_time": 1762531199999, "quote_volume": 105638.2265194, "trades": 1779, "taker_buy_base": 30431210.3, "taker_buy_quote": 52958.092493 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.001779, "high": 0.001912, "low": 0.001771, "close": 0.001894, "volume": 124613897.7, "close_time": 1762545599999, "quote_volume": 232605.6866542, "trades": 3740, "taker_buy_base": 69432795.5, "taker_buy_quote": 129369.5150186 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.00189, "high": 0.001937, "low": 0.00188, "close": 0.001893, "volume": 65690865.2, "close_time": 1762559999999, "quote_volume": 125509.765032, "trades": 3697, "taker_buy_base": 30351616.6, "taker_buy_quote": 57986.0667179 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.001893, "high": 0.001905, "low": 0.001855, "close": 0.001865, "volume": 49549752.3, "close_time": 1762574399999, "quote_volume": 93239.2427316, "trades": 2207, "taker_buy_base": 18981544.8, "taker_buy_quote": 35776.0467936 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.001865, "high": 0.001888, "low": 0.001833, "close": 0.001856, "volume": 33625272.6, "close_time": 1762588799999, "quote_volume": 62507.5245434, "trades": 2054, "taker_buy_base": 14641472.4, "taker_buy_quote": 27260.8288794 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.001855, "high": 0.00188, "low": 0.001842, "close": 0.001873, "volume": 34285366.5, "close_time": 1762603199999, "quote_volume": 63935.9920385, "trades": 1548, "taker_buy_base": 16618752.0, "taker_buy_quote": 30990.4773143 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.001875, "high": 0.001875, "low": 0.001829, "close": 0.001853, "volume": 33385019.4, "close_time": 1762617599999, "quote_volume": 61747.6705691, "trades": 1655, "taker_buy_base": 14569386.4, "taker_buy_quote": 26976.6639577 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.001852, "high": 0.00216, "low": 0.001848, "close": 0.001918, "volume": 590584330.1, "close_time": 1762631999999, "quote_volume": 1164021.8467522, "trades": 24305, "taker_buy_base": 317622299.5, "taker_buy_quote": 628185.0837942 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.001918, "high": 0.001925, "low": 0.00188, "close": 0.00188, "volume": 98299773.1, "close_time": 1762646399999, "quote_volume": 187204.5257122, "trades": 2546, "taker_buy_base": 27955495.0, "taker_buy_quote": 53281.6030803 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.001881, "high": 0.001885, "low": 0.001789, "close": 0.001798, "volume": 64645078.9, "close_time": 1762660799999, "quote_volume": 119815.0964698, "trades": 1852, "taker_buy_base": 23739583.3, "taker_buy_quote": 44105.7937372 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.001799, "high": 0.001837, "low": 0.001795, "close": 0.001832, "volume": 33566186.7, "close_time": 1762675199999, "quote_volume": 61072.18675, "trades": 1089, "taker_buy_base": 18373336.8, "taker_buy_quote": 33446.9636809 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.001832, "high": 0.001853, "low": 0.001813, "close": 0.001848, "volume": 62507677.6, "close_time": 1762689599999, "quote_volume": 114789.2962892, "trades": 1983, "taker_buy_base": 35824940.8, "taker_buy_quote": 65736.9511931 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.001849, "high": 0.001897, "low": 0.001841, "close": 0.001895, "volume": 78415163.4, "close_time": 1762703999999, "quote_volume": 146122.1923591, "trades": 2811, "taker_buy_base": 38376372.4, "taker_buy_quote": 71586.0153408 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.001895, "high": 0.001933, "low": 0.001895, "close": 0.001927, "volume": 41438080.7, "close_time": 1762718399999, "quote_volume": 79220.6165924, "trades": 1724, "taker_buy_base": 24525833.3, "taker_buy_quote": 46917.4693306 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.001929, "high": 0.002269, "low": 0.00192, "close": 0.001969, "volume": 640663738.6, "close_time": 1762732799999, "quote_volume": 1323522.8298536, "trades": 28750, "taker_buy_base": 354871172.0, "taker_buy_quote": 738789.7727101 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.001967, "high": 0.002075, "low": 0.0019, "close": 0.001913, "volume": 285224219.8, "close_time": 1762747199999, "quote_volume": 563260.2959004, "trades": 8663, "taker_buy_base": 113595045.7, "taker_buy_quote": 224943.2490574 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.001915, "high": 0.001915, "low": 0.001868, "close": 0.001877, "volume": 86737059.9, "close_time": 1762761599999, "quote_volume": 163187.4411717, "trades": 2672, "taker_buy_base": 23308708.7, "taker_buy_quote": 43824.8538762 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.001878, "high": 0.001885, "low": 0.001858, "close": 0.001875, "volume": 74048790.8, "close_time": 1762775999999, "quote_volume": 138409.5329656, "trades": 1987, "taker_buy_base": 33805704.6, "taker_buy_quote": 63251.7937931 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.001877, "high": 0.001882, "low": 0.001847, "close": 0.001864, "volume": 69467462.3, "close_time": 1762790399999, "quote_volume": 129707.6436572, "trades": 1875, "taker_buy_base": 31630593.9, "taker_buy_quote": 59103.3103243 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.001863, "high": 0.001878, "low": 0.001844, "close": 0.00187, "volume": 61343708.6, "close_time": 1762804799999, "quote_volume": 114163.7811564, "trades": 2008, "taker_buy_base": 27727311.5, "taker_buy_quote": 51631.5320835 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.001867, "high": 0.001879, "low": 0.001844, "close": 0.00187, "volume": 35950392.4, "close_time": 1762819199999, "quote_volume": 66942.1117274, "trades": 1103, "taker_buy_base": 13991869.6, "taker_buy_quote": 26089.5398041 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.001871, "high": 0.001905, "low": 0.001853, "close": 0.001897, "volume": 48917627.7, "close_time": 1762833599999, "quote_volume": 92079.3569136, "trades": 1984, "taker_buy_base": 24448957.6, "taker_buy_quote": 46002.7396986 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.001897, "high": 0.001907, "low": 0.001858, "close": 0.001863, "volume": 47575413.7, "close_time": 1762847999999, "quote_volume": 89653.5332139, "trades": 2033, "taker_buy_base": 19523752.9, "taker_buy_quote": 36827.8355352 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.001864, "high": 0.002009, "low": 0.001862, "close": 0.001914, "volume": 407752165.1, "close_time": 1762862399999, "quote_volume": 794121.3727976, "trades": 11610, "taker_buy_base": 212521354.3, "taker_buy_quote": 414100.1113641 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.001913, "high": 0.001913, "low": 0.001833, "close": 0.001856, "volume": 123949695.1, "close_time": 1762876799999, "quote_volume": 232431.5749072, "trades": 2924, "taker_buy_base": 47656425.7, "taker_buy_quote": 89430.0424615 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.001854, "high": 0.001887, "low": 0.001822, "close": 0.001824, "volume": 63147383.4, "close_time": 1762891199999, "quote_volume": 117305.2695158, "trades": 1985, "taker_buy_base": 29672116.2, "taker_buy_quote": 55174.6240831 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.001824, "high": 0.001825, "low": 0.001781, "close": 0.001793, "volume": 40760175.6, "close_time": 1762905599999, "quote_volume": 73625.8135085, "trades": 1566, "taker_buy_base": 15340858.1, "taker_buy_quote": 27670.9300882 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.001793, "high": 0.001855, "low": 0.001779, "close": 0.001837, "volume": 52047835.8, "close_time": 1762919999999, "quote_volume": 94855.7165973, "trades": 2194, "taker_buy_base": 27698470.6, "taker_buy_quote": 50498.6859437 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.001837, "high": 0.001875, "low": 0.001833, "close": 0.001847, "volume": 39220445.3, "close_time": 1762934399999, "quote_volume": 72840.607374, "trades": 1750, "taker_buy_base": 19455648.0, "taker_buy_quote": 36154.0343723 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.00185, "high": 0.00189, "low": 0.001849, "close": 0.001883, "volume": 23393307.0, "close_time": 1762948799999, "quote_volume": 43840.3091524, "trades": 1091, "taker_buy_base": 11225772.8, "taker_buy_quote": 21042.8915209 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.001881, "high": 0.001888, "low": 0.001819, "close": 0.001823, "volume": 38062120.5, "close_time": 1762963199999, "quote_volume": 70590.2385034, "trades": 1901, "taker_buy_base": 16510646.1, "taker_buy_quote": 30612.7539488 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.001823, "high": 0.001823, "low": 0.00174, "close": 0.001765, "volume": 69766737.1, "close_time": 1762977599999, "quote_volume": 123794.8936107, "trades": 3287, "taker_buy_base": 36200530.9, "taker_buy_quote": 64200.0098756 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.001764, "high": 0.001837, "low": 0.001761, "close": 0.001784, "volume": 75783970.2, "close_time": 1762991999999, "quote_volume": 136333.0482906, "trades": 4459, "taker_buy_base": 45062696.1, "taker_buy_quote": 81055.0458849 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001784, "high": 0.001818, "low": 0.001767, "close": 0.0018, "volume": 78472475.8, "close_time": 1763006399999, "quote_volume": 140884.6432306, "trades": 3307, "taker_buy_base": 33492573.4, "taker_buy_quote": 60043.834513 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0018, "high": 0.001818, "low": 0.001791, "close": 0.001796, "volume": 23895193.8, "close_time": 1763020799999, "quote_volume": 43149.8949439, "trades": 1617, "taker_buy_base": 12305337.8, "taker_buy_quote": 22226.2000203 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.001797, "high": 0.001804, "low": 0.001779, "close": 0.00179, "volume": 26647241.8, "close_time": 1763035199999, "quote_volume": 47688.2334901, "trades": 1361, "taker_buy_base": 13365528.9, "taker_buy_quote": 23937.8485541 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.001791, "high": 0.001802, "low": 0.001755, "close": 0.001778, "volume": 34088025.7, "close_time": 1763049599999, "quote_volume": 60646.6499617, "trades": 2000, "taker_buy_base": 17073164.7, "taker_buy_quote": 30406.2096317 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.001777, "high": 0.00178, "low": 0.001672, "close": 0.001679, "volume": 59349723.0, "close_time": 1763063999999, "quote_volume": 102312.396688, "trades": 3504, "taker_buy_base": 25257171.6, "taker_buy_quote": 43454.6079901 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.001679, "high": 0.001723, "low": 0.001661, "close": 0.00171, "volume": 36660638.6, "close_time": 1763078399999, "quote_volume": 61800.686823, "trades": 1621, "taker_buy_base": 14696318.0, "taker_buy_quote": 24836.5261799 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001706, "high": 0.001717, "low": 0.00169, "close": 0.001692, "volume": 14691783.4, "close_time": 1763092799999, "quote_volume": 25033.2981469, "trades": 836, "taker_buy_base": 8328845.2, "taker_buy_quote": 14196.748442 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.001694, "high": 0.001715, "low": 0.001635, "close": 0.001702, "volume": 34731901.6, "close_time": 1763107199999, "quote_volume": 58322.3298017, "trades": 2156, "taker_buy_base": 17418186.8, "taker_buy_quote": 29277.3762603 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.001702, "high": 0.001703, "low": 0.001667, "close": 0.001679, "volume": 25973819.9, "close_time": 1763121599999, "quote_volume": 43711.4944423, "trades": 1340, "taker_buy_base": 10900304.5, "taker_buy_quote": 18352.151729 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.001676, "high": 0.00171, "low": 0.00165, "close": 0.001695, "volume": 64857517.8, "close_time": 1763135999999, "quote_volume": 109241.9614425, "trades": 1990, "taker_buy_base": 32808099.4, "taker_buy_quote": 55287.8799862 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.001692, "high": 0.001709, "low": 0.001671, "close": 0.001697, "volume": 31167954.0, "close_time": 1763150399999, "quote_volume": 52738.3158478, "trades": 1712, "taker_buy_base": 13499955.9, "taker_buy_quote": 22828.916493 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.001698, "high": 0.001702, "low": 0.001626, "close": 0.001648, "volume": 45961494.8, "close_time": 1763164799999, "quote_volume": 76573.8345932, "trades": 3184, "taker_buy_base": 22572980.4, "taker_buy_quote": 37608.2753189 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001649, "high": 0.001714, "low": 0.001648, "close": 0.001713, "volume": 22355150.9, "close_time": 1763179199999, "quote_volume": 37709.6472487, "trades": 1312, "taker_buy_base": 12242657.8, "taker_buy_quote": 20631.0517372 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.001713, "high": 0.001731, "low": 0.001707, "close": 0.001711, "volume": 13712834.2, "close_time": 1763193599999, "quote_volume": 23542.2560769, "trades": 759, "taker_buy_base": 8250727.8, "taker_buy_quote": 14167.1969295 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.001711, "high": 0.001711, "low": 0.001672, "close": 0.001679, "volume": 22732754.6, "close_time": 1763207999999, "quote_volume": 38373.623532, "trades": 1220, "taker_buy_base": 8809720.0, "taker_buy_quote": 14867.2876485 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.001679, "high": 0.001712, "low": 0.001678, "close": 0.001697, "volume": 17374957.4, "close_time": 1763222399999, "quote_volume": 29521.2352759, "trades": 956, "taker_buy_base": 9024321.8, "taker_buy_quote": 15325.5651615 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.001696, "high": 0.001728, "low": 0.001684, "close": 0.001706, "volume": 24928515.6, "close_time": 1763236799999, "quote_volume": 42617.4326799, "trades": 1552, "taker_buy_base": 12616123.7, "taker_buy_quote": 21592.3462042 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.001707, "high": 0.001711, "low": 0.001683, "close": 0.001705, "volume": 22393536.6, "close_time": 1763251199999, "quote_volume": 38086.6241074, "trades": 1264, "taker_buy_base": 11932574.1, "taker_buy_quote": 20294.5485864 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001704, "high": 0.001712, "low": 0.001669, "close": 0.001708, "volume": 32363908.0, "close_time": 1763265599999, "quote_volume": 54641.3979594, "trades": 1643, "taker_buy_base": 16300177.4, "taker_buy_quote": 27530.9707353 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.001708, "high": 0.001711, "low": 0.001696, "close": 0.001708, "volume": 8790509.4, "close_time": 1763279999999, "quote_volume": 14989.0458118, "trades": 571, "taker_buy_base": 3714745.4, "taker_buy_quote": 6340.2737551 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.001708, "high": 0.001711, "low": 0.001671, "close": 0.001675, "volume": 30813147.2, "close_time": 1763294399999, "quote_volume": 52123.404665, "trades": 1033, "taker_buy_base": 13093013.9, "taker_buy_quote": 22158.9715325 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.001677, "high": 0.001683, "low": 0.001638, "close": 0.001639, "volume": 23778150.8, "close_time": 1763308799999, "quote_volume": 39554.3940928, "trades": 984, "taker_buy_base": 10963014.3, "taker_buy_quote": 18237.5560926 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.001639, "high": 0.00165, "low": 0.001602, "close": 0.001622, "volume": 41732532.2, "close_time": 1763323199999, "quote_volume": 67852.1421265, "trades": 1329, "taker_buy_base": 19913739.3, "taker_buy_quote": 32368.5075518 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.001622, "high": 0.001642, "low": 0.001599, "close": 0.001633, "volume": 27503966.4, "close_time": 1763337599999, "quote_volume": 44496.6823458, "trades": 1013, "taker_buy_base": 12975586.9, "taker_buy_quote": 21014.5308092 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.001633, "high": 0.001667, "low": 0.001621, "close": 0.001666, "volume": 20032740.0, "close_time": 1763351999999, "quote_volume": 32982.0846796, "trades": 1047, "taker_buy_base": 11058289.9, "taker_buy_quote": 18207.0956745 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.001667, "high": 0.00168, "low": 0.001662, "close": 0.001678, "volume": 24757250.8, "close_time": 1763366399999, "quote_volume": 41328.0639337, "trades": 712, "taker_buy_base": 12902904.1, "taker_buy_quote": 21540.878702 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.001679, "high": 0.001689, "low": 0.001673, "close": 0.001676, "volume": 18610045.6, "close_time": 1763380799999, "quote_volume": 31281.5544746, "trades": 900, "taker_buy_base": 8291029.2, "taker_buy_quote": 13933.376995 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.001676, "high": 0.0017, "low": 0.001626, "close": 0.001643, "volume": 85124237.7, "close_time": 1763395199999, "quote_volume": 141471.4205994, "trades": 1745, "taker_buy_base": 44313620.8, "taker_buy_quote": 73720.6681506 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00164, "high": 0.001654, "low": 0.001591, "close": 0.001597, "volume": 43072365.6, "close_time": 1763409599999, "quote_volume": 69833.5421238, "trades": 1261, "taker_buy_base": 20243235.2, "taker_buy_quote": 32839.0252566 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.001598, "high": 0.001618, "low": 0.00158, "close": 0.001617, "volume": 32608736.5, "close_time": 1763423999999, "quote_volume": 51978.4001319, "trades": 1354, "taker_buy_base": 11006953.2, "taker_buy_quote": 17587.442692 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001615, "high": 0.001638, "low": 0.001597, "close": 0.001622, "volume": 31025099.2, "close_time": 1763438399999, "quote_volume": 50257.8764326, "trades": 1193, "taker_buy_base": 14751616.9, "taker_buy_quote": 23916.0784197 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.001623, "high": 0.001637, "low": 0.001603, "close": 0.001617, "volume": 24594804.5, "close_time": 1763452799999, "quote_volume": 39854.424791, "trades": 1247, "taker_buy_base": 10776765.5, "taker_buy_quote": 17465.8549779 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.00162, "high": 0.001656, "low": 0.001617, "close": 0.001625, "volume": 54673139.0, "close_time": 1763467199999, "quote_volume": 89523.4765472, "trades": 1932, "taker_buy_base": 23247979.7, "taker_buy_quote": 38120.764709 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.001625, "high": 0.001645, "low": 0.001603, "close": 0.001637, "volume": 34273883.2, "close_time": 1763481599999, "quote_volume": 55659.6577858, "trades": 944, "taker_buy_base": 15079007.5, "taker_buy_quote": 24507.3816939 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.001637, "high": 0.00166, "low": 0.001636, "close": 0.001647, "volume": 13628095.7, "close_time": 1763495999999, "quote_volume": 22488.3595872, "trades": 544, "taker_buy_base": 7828505.6, "taker_buy_quote": 12915.1180445 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.001647, "high": 0.00165, "low": 0.001627, "close": 0.00164, "volume": 6859820.8, "close_time": 1763510399999, "quote_volume": 11239.2951881, "trades": 386, "taker_buy_base": 2737412.0, "taker_buy_quote": 4486.6150684 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00164, "high": 0.001659, "low": 0.001627, "close": 0.001627, "volume": 19400640.6, "close_time": 1763524799999, "quote_volume": 31855.1831543, "trades": 922, "taker_buy_base": 8784050.1, "taker_buy_quote": 14425.7645346 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.001627, "high": 0.00163, "low": 0.001594, "close": 0.001616, "volume": 25027423.6, "close_time": 1763539199999, "quote_volume": 40332.7141876, "trades": 986, "taker_buy_base": 13296618.4, "taker_buy_quote": 21441.356692 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.001614, "high": 0.001626, "low": 0.001608, "close": 0.00161, "volume": 22906643.5, "close_time": 1763553599999, "quote_volume": 36996.2275801, "trades": 554, "taker_buy_base": 8938455.0, "taker_buy_quote": 14450.3519255 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00161, "high": 0.001639, "low": 0.001596, "close": 0.001598, "volume": 33589005.5, "close_time": 1763567999999, "quote_volume": 54351.7765966, "trades": 920, "taker_buy_base": 16453808.9, "taker_buy_quote": 26608.9422572 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.001597, "high": 0.001604, "low": 0.001527, "close": 0.001539, "volume": 62601918.2, "close_time": 1763582399999, "quote_volume": 97105.7747402, "trades": 1329, "taker_buy_base": 27498008.7, "taker_buy_quote": 42625.2064392 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.00154, "high": 0.001617, "low": 0.00154, "close": 0.001607, "volume": 29856696.9, "close_time": 1763596799999, "quote_volume": 47282.4099796, "trades": 1131, "taker_buy_base": 16511406.1, "taker_buy_quote": 26139.7452896 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001606, "high": 0.001619, "low": 0.001604, "close": 0.001607, "volume": 26654273.1, "close_time": 1763611199999, "quote_volume": 42908.3060105, "trades": 920, "taker_buy_base": 10195236.4, "taker_buy_quote": 16435.5205556 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.001607, "high": 0.001621, "low": 0.001595, "close": 0.001617, "volume": 38428080.7, "close_time": 1763625599999, "quote_volume": 61675.1201798, "trades": 886, "taker_buy_base": 13291747.9, "taker_buy_quote": 21360.4472946 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.001618, "high": 0.001625, "low": 0.001599, "close": 0.001624, "volume": 37393815.1, "close_time": 1763639999999, "quote_volume": 60261.7972785, "trades": 1231, "taker_buy_base": 15904020.5, "taker_buy_quote": 25627.172321 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.001624, "high": 0.001684, "low": 0.001623, "close": 0.00164, "volume": 156349590.8, "close_time": 1763654399999, "quote_volume": 258848.459038, "trades": 5774, "taker_buy_base": 76674800.9, "taker_buy_quote": 126919.9637994 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001536, "close": 0.001565, "volume": 70051587.3, "close_time": 1763668799999, "quote_volume": 110479.8749132, "trades": 3597, "taker_buy_base": 34530088.8, "taker_buy_quote": 54378.7192661 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.001561, "high": 0.001638, "low": 0.00155, "close": 0.0016, "volume": 177008698.7, "close_time": 1763683199999, "quote_volume": 284592.4247668, "trades": 5223, "taker_buy_base": 88003777.1, "taker_buy_quote": 141425.8838904 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0016, "high": 0.00169, "low": 0.001566, "close": 0.001599, "volume": 158044029.2, "close_time": 1763697599999, "quote_volume": 257301.2776634, "trades": 7724, "taker_buy_base": 80878101.9, "taker_buy_quote": 131682.7676908 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.001597, "high": 0.001647, "low": 0.001526, "close": 0.001564, "volume": 182354194.7, "close_time": 1763711999999, "quote_volume": 292634.0448085, "trades": 7736, "taker_buy_base": 89856619.0, "taker_buy_quote": 144098.1308201 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.001561, "high": 0.001565, "low": 0.001493, "close": 0.001497, "volume": 100228181.2, "close_time": 1763726399999, "quote_volume": 152473.6030098, "trades": 4770, "taker_buy_base": 53222030.6, "taker_buy_quote": 81012.0493192 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.001497, "high": 0.001583, "low": 0.001481, "close": 0.001546, "volume": 159751781.5, "close_time": 1763740799999, "quote_volume": 246509.6103022, "trades": 9510, "taker_buy_base": 76941128.4, "taker_buy_quote": 118787.362994 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.001547, "high": 0.001596, "low": 0.001527, "close": 0.001547, "volume": 111654114.1, "close_time": 1763755199999, "quote_volume": 174962.8964716, "trades": 5843, "taker_buy_base": 48035461.0, "taker_buy_quote": 75448.6636452 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.001547, "high": 0.002085, "low": 0.001436, "close": 0.001495, "volume": 1287701821.8, "close_time": 1763769599999, "quote_volume": 2133018.0648302, "trades": 62384, "taker_buy_base": 655556006.1, "taker_buy_quote": 1100167.3192832 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001495, "high": 0.001507, "low": 0.001471, "close": 0.001474, "volume": 73928189.4, "close_time": 1763783999999, "quote_volume": 110126.2251705, "trades": 4832, "taker_buy_base": 33941620.2, "taker_buy_quote": 50543.921148 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.001473, "high": 0.001473, "low": 0.001434, "close": 0.001465, "volume": 70592617.2, "close_time": 1763798399999, "quote_volume": 102580.052445, "trades": 3737, "taker_buy_base": 33250755.4, "taker_buy_quote": 48373.9272825 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.001465, "high": 0.001468, "low": 0.001432, "close": 0.001457, "volume": 62106389.5, "close_time": 1763812799999, "quote_volume": 89995.2961505, "trades": 3231, "taker_buy_base": 29561978.2, "taker_buy_quote": 42861.8965827 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.001458, "high": 0.001493, "low": 0.001442, "close": 0.001472, "volume": 61806199.1, "close_time": 1763827199999, "quote_volume": 90345.4862689, "trades": 3307, "taker_buy_base": 26430642.9, "taker_buy_quote": 38653.103503 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.001471, "high": 0.00149, "low": 0.001471, "close": 0.001478, "volume": 42291499.8, "close_time": 1763841599999, "quote_volume": 62595.822596, "trades": 1920, "taker_buy_base": 14567768.4, "taker_buy_quote": 21566.6534415 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.001478, "high": 0.001516, "low": 0.001477, "close": 0.001498, "volume": 56524929.1, "close_time": 1763855999999, "quote_volume": 84433.5456554, "trades": 2891, "taker_buy_base": 24049950.3, "taker_buy_quote": 35921.512696 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001498, "high": 0.00153, "low": 0.001498, "close": 0.001518, "volume": 52120158.3, "close_time": 1763870399999, "quote_volume": 78975.080752, "trades": 2656, "taker_buy_base": 23932472.3, "taker_buy_quote": 36240.8676343 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00152, "high": 0.001532, "low": 0.001503, "close": 0.001521, "volume": 34571891.6, "close_time": 1763884799999, "quote_volume": 52579.2313471, "trades": 1794, "taker_buy_base": 11535827.8, "taker_buy_quote": 17549.7421558 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.001521, "high": 0.001536, "low": 0.001515, "close": 0.001535, "volume": 59647490.6, "close_time": 1763899199999, "quote_volume": 91039.5741424, "trades": 2042, "taker_buy_base": 23189716.6, "taker_buy_quote": 35415.6738981 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.001535, "high": 0.001551, "low": 0.00151, "close": 0.001526, "volume": 53165409.4, "close_time": 1763913599999, "quote_volume": 81241.2326855, "trades": 2328, "taker_buy_base": 23507616.4, "taker_buy_quote": 35926.7286806 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.001524, "high": 0.001533, "low": 0.001516, "close": 0.001529, "volume": 35075142.0, "close_time": 1763927999999, "quote_volume": 53489.1913576, "trades": 1370, "taker_buy_base": 15437213.2, "taker_buy_quote": 23535.6786092 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.00153, "high": 0.001536, "low": 0.001513, "close": 0.001517, "volume": 24724137.8, "close_time": 1763942399999, "quote_volume": 37685.6866596, "trades": 953, "taker_buy_base": 10068902.6, "taker_buy_quote": 15361.6355225 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.001516, "high": 0.001541, "low": 0.001504, "close": 0.001532, "volume": 23295769.1, "close_time": 1763956799999, "quote_volume": 35455.3112272, "trades": 1231, "taker_buy_base": 11551174.6, "taker_buy_quote": 17598.7403723 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.001531, "high": 0.001542, "low": 0.001515, "close": 0.001529, "volume": 39550290.2, "close_time": 1763971199999, "quote_volume": 60491.4835945, "trades": 1802, "taker_buy_base": 23704696.3, "taker_buy_quote": 36276.5064024 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.001528, "high": 0.001532, "low": 0.001505, "close": 0.001521, "volume": 21232894.2, "close_time": 1763985599999, "quote_volume": 32227.7788625, "trades": 1188, "taker_buy_base": 8017606.4, "taker_buy_quote": 12167.8160518 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.001517, "high": 0.00154, "low": 0.001502, "close": 0.001535, "volume": 37966708.3, "close_time": 1763999999999, "quote_volume": 57663.0411808, "trades": 1712, "taker_buy_base": 17865352.2, "taker_buy_quote": 27140.1069473 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.001535, "high": 0.001581, "low": 0.001535, "close": 0.001574, "volume": 31923768.4, "close_time": 1764014399999, "quote_volume": 49792.0977386, "trades": 1800, "taker_buy_base": 16979079.4, "taker_buy_quote": 26484.2842254 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.001574, "high": 0.001582, "low": 0.001571, "close": 0.001574, "volume": 9344349.4, "close_time": 1764028799999, "quote_volume": 14734.1300892, "trades": 569, "taker_buy_base": 4832043.6, "taker_buy_quote": 7622.3787989 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001573, "high": 0.001581, "low": 0.001557, "close": 0.001558, "volume": 25770329.4, "close_time": 1764043199999, "quote_volume": 40403.6643741, "trades": 1197, "taker_buy_base": 11523348.1, "taker_buy_quote": 18079.4828244 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.001558, "high": 0.001567, "low": 0.001556, "close": 0.00156, "volume": 16656627.4, "close_time": 1764057599999, "quote_volume": 26018.6049951, "trades": 1132, "taker_buy_base": 7346632.4, "taker_buy_quote": 11476.2459984 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.00156, "high": 0.001569, "low": 0.001554, "close": 0.001562, "volume": 14186401.7, "close_time": 1764071999999, "quote_volume": 22152.9876292, "trades": 775, "taker_buy_base": 7922841.3, "taker_buy_quote": 12370.3434068 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.001561, "high": 0.00157, "low": 0.001532, "close": 0.001561, "volume": 20280007.2, "close_time": 1764086399999, "quote_volume": 31588.0206399, "trades": 1287, "taker_buy_base": 10177819.4, "taker_buy_quote": 15856.3820179 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.001562, "high": 0.001582, "low": 0.001547, "close": 0.001564, "volume": 24423742.4, "close_time": 1764100799999, "quote_volume": 38299.4140915, "trades": 1498, "taker_buy_base": 11633053.0, "taker_buy_quote": 18245.9950914 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.001566, "high": 0.00158, "low": 0.001554, "close": 0.001568, "volume": 22227303.5, "close_time": 1764115199999, "quote_volume": 34903.1308139, "trades": 1158, "taker_buy_base": 12169408.9, "taker_buy_quote": 19111.3202873 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001568, "high": 0.001573, "low": 0.001554, "close": 0.001554, "volume": 29075552.8, "close_time": 1764129599999, "quote_volume": 45450.0586978, "trades": 1498, "taker_buy_base": 11753009.0, "taker_buy_quote": 18353.5677942 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.001554, "high": 0.001562, "low": 0.00155, "close": 0.001558, "volume": 9531916.7, "close_time": 1764143999999, "quote_volume": 14826.5903332, "trades": 573, "taker_buy_base": 5425568.0, "taker_buy_quote": 8441.4817679 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.001557, "high": 0.001558, "low": 0.001543, "close": 0.001545, "volume": 14906011.4, "close_time": 1764158399999, "quote_volume": 23080.0896718, "trades": 703, "taker_buy_base": 5684745.6, "taker_buy_quote": 8806.9385593 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.001547, "high": 0.00157, "low": 0.001532, "close": 0.001548, "volume": 55270047.0, "close_time": 1764172799999, "quote_volume": 85695.2010575, "trades": 1567, "taker_buy_base": 27579976.7, "taker_buy_quote": 42762.0902656 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.001548, "high": 0.001584, "low": 0.001547, "close": 0.001579, "volume": 38184975.2, "close_time": 1764187199999, "quote_volume": 59885.4768566, "trades": 1656, "taker_buy_base": 20711650.3, "taker_buy_quote": 32463.1313042 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.001579, "high": 0.001583, "low": 0.00157, "close": 0.001575, "volume": 26938263.0, "close_time": 1764201599999, "quote_volume": 42427.6746926, "trades": 1108, "taker_buy_base": 15301400.3, "taker_buy_quote": 24106.589829 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.001575, "high": 0.001594, "low": 0.001571, "close": 0.001586, "volume": 39740675.3, "close_time": 1764215999999, "quote_volume": 62995.6283398, "trades": 1568, "taker_buy_base": 19646606.0, "taker_buy_quote": 31107.6151461 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.001585, "high": 0.001591, "low": 0.001575, "close": 0.001587, "volume": 14078958.6, "close_time": 1764230399999, "quote_volume": 22304.6902326, "trades": 637, "taker_buy_base": 3581519.2, "taker_buy_quote": 5669.358017 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.001587, "high": 0.001597, "low": 0.001586, "close": 0.001596, "volume": 15923764.4, "close_time": 1764244799999, "quote_volume": 25336.5838907, "trades": 675, "taker_buy_base": 7212947.4, "taker_buy_quote": 11473.706482 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.001593, "high": 0.00161, "low": 0.001583, "close": 0.00161, "volume": 25556589.9, "close_time": 1764259199999, "quote_volume": 40756.0140506, "trades": 860, "taker_buy_base": 15900821.1, "taker_buy_quote": 25379.3779558 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.001608, "high": 0.00163, "low": 0.001598, "close": 0.001624, "volume": 20765408.4, "close_time": 1764273599999, "quote_volume": 33475.0096109, "trades": 1193, "taker_buy_base": 8581712.4, "taker_buy_quote": 13830.1255753 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.001624, "high": 0.001627, "low": 0.001565, "close": 0.001576, "volume": 34329077.9, "close_time": 1764287999999, "quote_volume": 54502.8148577, "trades": 1954, "taker_buy_base": 20471590.6, "taker_buy_quote": 32482.154869 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.001576, "high": 0.001578, "low": 0.001543, "close": 0.001551, "volume": 18671673.3, "close_time": 1764302399999, "quote_volume": 29099.7217967, "trades": 1280, "taker_buy_base": 9965792.1, "taker_buy_quote": 15529.1954545 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.00155, "high": 0.001557, "low": 0.001541, "close": 0.00155, "volume": 12904236.2, "close_time": 1764316799999, "quote_volume": 19994.5889851, "trades": 726, "taker_buy_base": 7363638.3, "taker_buy_quote": 11408.6373414 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.001552, "high": 0.001576, "low": 0.001551, "close": 0.001569, "volume": 21383911.1, "close_time": 1764331199999, "quote_volume": 33428.3790821, "trades": 814, "taker_buy_base": 9985958.3, "taker_buy_quote": 15622.5294677 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.001569, "high": 0.001581, "low": 0.001559, "close": 0.00156, "volume": 24654760.4, "close_time": 1764345599999, "quote_volume": 38725.7569575, "trades": 1403, "taker_buy_base": 9033130.8, "taker_buy_quote": 14196.2042758 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.001563, "high": 0.001563, "low": 0.001511, "close": 0.001539, "volume": 31818176.3, "close_time": 1764359999999, "quote_volume": 48744.1704942, "trades": 1452, "taker_buy_base": 16701827.7, "taker_buy_quote": 25598.8903839 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.001536, "high": 0.001544, "low": 0.00153, "close": 0.001542, "volume": 14001100.9, "close_time": 1764374399999, "quote_volume": 21535.0610918, "trades": 560, "taker_buy_base": 6183939.1, "taker_buy_quote": 9511.2689283 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.001541, "high": 0.001564, "low": 0.001532, "close": 0.001559, "volume": 12674300.6, "close_time": 1764388799999, "quote_volume": 19622.3061233, "trades": 1043, "taker_buy_base": 6758678.7, "taker_buy_quote": 10459.652354 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.001557, "high": 0.001558, "low": 0.001541, "close": 0.001544, "volume": 15037674.8, "close_time": 1764403199999, "quote_volume": 23289.608272, "trades": 937, "taker_buy_base": 8598849.6, "taker_buy_quote": 13313.1926677 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.001543, "high": 0.00155, "low": 0.001525, "close": 0.001534, "volume": 17533878.6, "close_time": 1764417599999, "quote_volume": 26902.6240971, "trades": 1276, "taker_buy_base": 10497705.9, "taker_buy_quote": 16118.3666036 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.001534, "high": 0.001535, "low": 0.001517, "close": 0.001522, "volume": 9429602.6, "close_time": 1764431999999, "quote_volume": 14354.0235475, "trades": 744, "taker_buy_base": 5645513.9, "taker_buy_quote": 8594.246606 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.001521, "high": 0.001528, "low": 0.001489, "close": 0.001496, "volume": 43908860.0, "close_time": 1764446399999, "quote_volume": 66342.7421512, "trades": 1946, "taker_buy_base": 26576447.4, "taker_buy_quote": 40133.66753 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.001495, "high": 0.001495, "low": 0.001486, "close": 0.001493, "volume": 9539024.9, "close_time": 1764460799999, "quote_volume": 14211.8886107, "trades": 739, "taker_buy_base": 6500118.6, "taker_buy_quote": 9683.5396363 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.001491, "high": 0.001514, "low": 0.001485, "close": 0.001504, "volume": 27032566.0, "close_time": 1764475199999, "quote_volume": 40453.8526944, "trades": 1622, "taker_buy_base": 18881447.1, "taker_buy_quote": 28245.9395925 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.001504, "high": 0.001505, "low": 0.001488, "close": 0.001496, "volume": 8405551.0, "close_time": 1764489599999, "quote_volume": 12577.8968679, "trades": 803, "taker_buy_base": 4761444.8, "taker_buy_quote": 7124.5857326 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.001496, "high": 0.001503, "low": 0.001481, "close": 0.001484, "volume": 14407688.9, "close_time": 1764503999999, "quote_volume": 21462.7858054, "trades": 645, "taker_buy_base": 7117478.1, "taker_buy_quote": 10596.2894657 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.001483, "high": 0.001504, "low": 0.001481, "close": 0.001493, "volume": 8784251.4, "close_time": 1764518399999, "quote_volume": 13120.4322644, "trades": 468, "taker_buy_base": 4065005.3, "taker_buy_quote": 6069.3530991 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.001495, "high": 0.001511, "low": 0.001493, "close": 0.001511, "volume": 14713701.6, "close_time": 1764532799999, "quote_volume": 22121.8602454, "trades": 497, "taker_buy_base": 8236258.5, "taker_buy_quote": 12385.971825 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.001511, "high": 0.001519, "low": 0.001491, "close": 0.001491, "volume": 10219759.4, "close_time": 1764547199999, "quote_volume": 15413.0024594, "trades": 600, "taker_buy_base": 5081853.0, "taker_buy_quote": 7666.1749958 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.001491, "high": 0.001493, "low": 0.001394, "close": 0.001399, "volume": 69299580.7, "close_time": 1764561599999, "quote_volume": 98885.4099536, "trades": 2730, "taker_buy_base": 33010175.1, "taker_buy_quote": 47124.2426283 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.001399, "high": 0.001403, "low": 0.001385, "close": 0.001401, "volume": 27672641.3, "close_time": 1764575999999, "quote_volume": 38557.3958181, "trades": 1002, "taker_buy_base": 13597973.6, "taker_buy_quote": 18958.6560568 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.001399, "high": 0.001415, "low": 0.001394, "close": 0.001399, "volume": 34183396.2, "close_time": 1764590399999, "quote_volume": 47945.5640903, "trades": 1220, "taker_buy_base": 18409677.4, "taker_buy_quote": 25831.3874598 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.001398, "high": 0.001401, "low": 0.001357, "close": 0.001376, "volume": 38486951.9, "close_time": 1764604799999, "quote_volume": 53170.1678243, "trades": 2333, "taker_buy_base": 20718166.5, "taker_buy_quote": 28618.0065798 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.001375, "high": 0.001377, "low": 0.00136, "close": 0.001368, "volume": 23969993.0, "close_time": 1764619199999, "quote_volume": 32775.9988017, "trades": 1123, "taker_buy_base": 10722057.3, "taker_buy_quote": 14664.0189382 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.001368, "high": 0.001406, "low": 0.001368, "close": 0.00138, "volume": 117122301.9, "close_time": 1764633599999, "quote_volume": 162182.4499999, "trades": 3415, "taker_buy_base": 53627247.8, "taker_buy_quote": 74257.6378572 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001379, "high": 0.001389, "low": 0.001355, "close": 0.001364, "volume": 15560840.8, "close_time": 1764647999999, "quote_volume": 21342.1417806, "trades": 879, "taker_buy_base": 7587684.2, "taker_buy_quote": 10410.4019562 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.001366, "high": 0.001376, "low": 0.00136, "close": 0.001375, "volume": 12084287.4, "close_time": 1764662399999, "quote_volume": 16544.9493604, "trades": 385, "taker_buy_base": 7238372.5, "taker_buy_quote": 9913.4383206 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001375, "high": 0.001383, "low": 0.001363, "close": 0.001376, "volume": 7890998.2, "close_time": 1764676799999, "quote_volume": 10828.8875245, "trades": 362, "taker_buy_base": 3338568.0, "taker_buy_quote": 4583.5401548 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001377, "high": 0.001444, "low": 0.001372, "close": 0.001443, "volume": 36542077.0, "close_time": 1764691199999, "quote_volume": 51394.3971166, "trades": 1036, "taker_buy_base": 21045010.4, "taker_buy_quote": 29590.6010743 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.001443, "high": 0.001466, "low": 0.001439, "close": 0.001461, "volume": 24980688.6, "close_time": 1764705599999, "quote_volume": 36213.7571924, "trades": 848, "taker_buy_base": 15026731.2, "taker_buy_quote": 21806.6076006 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.001461, "high": 0.001461, "low": 0.001439, "close": 0.001445, "volume": 15072179.6, "close_time": 1764719999999, "quote_volume": 21817.1682991, "trades": 635, "taker_buy_base": 8660740.2, "taker_buy_quote": 12533.8527463 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.001446, "high": 0.001447, "low": 0.001427, "close": 0.001432, "volume": 56985297.1, "close_time": 1764734399999, "quote_volume": 81775.8312741, "trades": 1158, "taker_buy_base": 17140020.6, "taker_buy_quote": 24583.6535944 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.001431, "high": 0.001451, "low": 0.001425, "close": 0.001441, "volume": 46017341.2, "close_time": 1764748799999, "quote_volume": 66164.2594081, "trades": 1436, "taker_buy_base": 23414361.7, "taker_buy_quote": 33669.5455005 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00144, "high": 0.001446, "low": 0.001427, "close": 0.001435, "volume": 18417396.5, "close_time": 1764763199999, "quote_volume": 26443.127075, "trades": 582, "taker_buy_base": 6740859.8, "taker_buy_quote": 9684.4043514 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.001436, "high": 0.001452, "low": 0.001412, "close": 0.001434, "volume": 38731797.0, "close_time": 1764777599999, "quote_volume": 55588.0657287, "trades": 1119, "taker_buy_base": 17880856.8, "taker_buy_quote": 25649.6217139 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.001435, "high": 0.001442, "low": 0.001421, "close": 0.001439, "volume": 16370548.1, "close_time": 1764791999999, "quote_volume": 23467.7242861, "trades": 680, "taker_buy_base": 7122404.6, "taker_buy_quote": 10217.4045244 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00144, "high": 0.001466, "low": 0.001439, "close": 0.001458, "volume": 26947223.5, "close_time": 1764806399999, "quote_volume": 39122.7271675, "trades": 1167, "taker_buy_base": 11827015.2, "taker_buy_quote": 17173.2670293 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.001459, "high": 0.001471, "low": 0.001449, "close": 0.001451, "volume": 18864126.2, "close_time": 1764820799999, "quote_volume": 27538.747468, "trades": 840, "taker_buy_base": 8272262.6, "taker_buy_quote": 12074.396342 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.001451, "high": 0.001455, "low": 0.001444, "close": 0.001451, "volume": 17192952.0, "close_time": 1764835199999, "quote_volume": 24935.6165223, "trades": 623, "taker_buy_base": 6688627.1, "taker_buy_quote": 9697.316893 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.00145, "high": 0.001463, "low": 0.001447, "close": 0.001452, "volume": 9118932.0, "close_time": 1764849599999, "quote_volume": 13283.1421838, "trades": 371, "taker_buy_base": 5018827.1, "taker_buy_quote": 7314.6397308 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.001452, "high": 0.001454, "low": 0.001422, "close": 0.001444, "volume": 31052948.7, "close_time": 1764863999999, "quote_volume": 44609.6910781, "trades": 965, "taker_buy_base": 13565637.3, "taker_buy_quote": 19487.6787501 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.001444, "high": 0.001449, "low": 0.001395, "close": 0.00142, "volume": 36754783.2, "close_time": 1764878399999, "quote_volume": 52366.4733854, "trades": 1064, "taker_buy_base": 15017367.6, "taker_buy_quote": 21406.0289635 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00142, "high": 0.001429, "low": 0.001412, "close": 0.001415, "volume": 15048445.9, "close_time": 1764892799999, "quote_volume": 21372.7641672, "trades": 582, "taker_buy_base": 6026298.7, "taker_buy_quote": 8561.7087434 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.001415, "high": 0.001426, "low": 0.001413, "close": 0.001414, "volume": 6197838.0, "close_time": 1764907199999, "quote_volume": 8795.8386715, "trades": 309, "taker_buy_base": 2848203.3, "taker_buy_quote": 4044.2258123 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.001414, "high": 0.001428, "low": 0.001396, "close": 0.001425, "volume": 46527423.7, "close_time": 1764921599999, "quote_volume": 65961.9128482, "trades": 1717, "taker_buy_base": 27718741.5, "taker_buy_quote": 39282.5635233 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.001425, "high": 0.001428, "low": 0.001398, "close": 0.001405, "volume": 36639894.8, "close_time": 1764935999999, "quote_volume": 51835.7743374, "trades": 1404, "taker_buy_base": 15416273.4, "taker_buy_quote": 21771.1020629 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.001405, "high": 0.001421, "low": 0.001388, "close": 0.001406, "volume": 40055299.7, "close_time": 1764950399999, "quote_volume": 56299.0188018, "trades": 1281, "taker_buy_base": 26377854.7, "taker_buy_quote": 37084.6513745 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.001404, "high": 0.001404, "low": 0.001341, "close": 0.001358, "volume": 50496364.9, "close_time": 1764964799999, "quote_volume": 68950.9527479, "trades": 1687, "taker_buy_base": 20286042.4, "taker_buy_quote": 27723.5158349 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.001358, "high": 0.001377, "low": 0.001352, "close": 0.001374, "volume": 19265318.0, "close_time": 1764979199999, "quote_volume": 26295.9227458, "trades": 603, "taker_buy_base": 8919820.5, "taker_buy_quote": 12172.755516 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.001372, "high": 0.001387, "low": 0.001363, "close": 0.001387, "volume": 8307745.7, "close_time": 1764993599999, "quote_volume": 11418.9435923, "trades": 409, "taker_buy_base": 2697691.1, "taker_buy_quote": 3709.5652859 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.001385, "high": 0.001391, "low": 0.001376, "close": 0.001387, "volume": 6443330.9, "close_time": 1765007999999, "quote_volume": 8921.4227978, "trades": 505, "taker_buy_base": 3413550.3, "taker_buy_quote": 4726.7315183 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.001386, "high": 0.001396, "low": 0.001382, "close": 0.001392, "volume": 10969890.4, "close_time": 1765022399999, "quote_volume": 15223.8563081, "trades": 468, "taker_buy_base": 6617806.8, "taker_buy_quote": 9187.7445039 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.001393, "high": 0.001428, "low": 0.001389, "close": 0.001409, "volume": 30395661.6, "close_time": 1765036799999, "quote_volume": 42734.802872, "trades": 772, "taker_buy_base": 19180495.6, "taker_buy_quote": 27004.365426 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.001408, "high": 0.001462, "low": 0.001408, "close": 0.001448, "volume": 60959854.2, "close_time": 1765051199999, "quote_volume": 87964.0764346, "trades": 2025, "taker_buy_base": 33660336.3, "taker_buy_quote": 48598.4659248 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.001447, "high": 0.001469, "low": 0.001424, "close": 0.00144, "volume": 76045934.0, "close_time": 1765065599999, "quote_volume": 109797.8302461, "trades": 1601, "taker_buy_base": 32247336.8, "taker_buy_quote": 46621.8532297 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.001439, "high": 0.001472, "low": 0.001433, "close": 0.001444, "volume": 75507721.1, "close_time": 1765079999999, "quote_volume": 109497.2336275, "trades": 2059, "taker_buy_base": 42521144.9, "taker_buy_quote": 61771.3843907 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.001445, "high": 0.001451, "low": 0.00143, "close": 0.001432, "volume": 13536715.1, "close_time": 1765094399999, "quote_volume": 19528.2839267, "trades": 544, "taker_buy_base": 6579421.8, "taker_buy_quote": 9497.9797223 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.001432, "high": 0.001458, "low": 0.001404, "close": 0.00141, "volume": 58115297.2, "close_time": 1765108799999, "quote_volume": 83006.4645595, "trades": 1282, "taker_buy_base": 28897045.4, "taker_buy_quote": 41392.7046924 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.001409, "high": 0.001419, "low": 0.001368, "close": 0.001414, "volume": 35331685.2, "close_time": 1765123199999, "quote_volume": 49248.0968945, "trades": 999, "taker_buy_base": 17680627.1, "taker_buy_quote": 24613.0116547 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.001413, "high": 0.001446, "low": 0.001402, "close": 0.00144, "volume": 32507497.6, "close_time": 1765137599999, "quote_volume": 46438.5587273, "trades": 752, "taker_buy_base": 13153567.5, "taker_buy_quote": 18791.0929512 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00144, "high": 0.001442, "low": 0.001389, "close": 0.001407, "volume": 19979067.8, "close_time": 1765151999999, "quote_volume": 28187.3329707, "trades": 679, "taker_buy_base": 8759516.2, "taker_buy_quote": 12361.8882011 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.001407, "high": 0.001426, "low": 0.001394, "close": 0.001422, "volume": 33091419.7, "close_time": 1765166399999, "quote_volume": 46583.5297311, "trades": 1043, "taker_buy_base": 13009668.4, "taker_buy_quote": 18362.6679809 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.001421, "high": 0.001443, "low": 0.001418, "close": 0.001437, "volume": 19363358.3, "close_time": 1765180799999, "quote_volume": 27726.8199353, "trades": 692, "taker_buy_base": 9501721.6, "taker_buy_quote": 13620.6905661 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.001435, "high": 0.001454, "low": 0.001433, "close": 0.001444, "volume": 14960688.5, "close_time": 1765195199999, "quote_volume": 21625.8281849, "trades": 428, "taker_buy_base": 8249757.4, "taker_buy_quote": 11936.7166275 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.001444, "high": 0.001454, "low": 0.001427, "close": 0.001429, "volume": 22798674.6, "close_time": 1765209599999, "quote_volume": 32839.2821445, "trades": 576, "taker_buy_base": 9336851.6, "taker_buy_quote": 13449.5425127 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.001428, "high": 0.001448, "low": 0.001409, "close": 0.001414, "volume": 36492078.2, "close_time": 1765223999999, "quote_volume": 52018.2991876, "trades": 902, "taker_buy_base": 20746825.4, "taker_buy_quote": 29582.3742159 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.001415, "high": 0.001437, "low": 0.001415, "close": 0.001432, "volume": 14642596.5, "close_time": 1765238399999, "quote_volume": 20862.8693625, "trades": 431, "taker_buy_base": 10343017.7, "taker_buy_quote": 14731.9516476 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.001433, "high": 0.001435, "low": 0.001411, "close": 0.001426, "volume": 10074514.5, "close_time": 1765252799999, "quote_volume": 14339.0269373, "trades": 499, "taker_buy_base": 4259691.3, "taker_buy_quote": 6065.2625043 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.001425, "high": 0.001428, "low": 0.001406, "close": 0.001417, "volume": 8689086.0, "close_time": 1765267199999, "quote_volume": 12303.5433633, "trades": 359, "taker_buy_base": 4782929.4, "taker_buy_quote": 6774.8750926 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.001418, "high": 0.001421, "low": 0.001404, "close": 0.001416, "volume": 16489048.7, "close_time": 1765281599999, "quote_volume": 23286.1680674, "trades": 512, "taker_buy_base": 11625142.6, "taker_buy_quote": 16425.7722483 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.001417, "high": 0.001463, "low": 0.001415, "close": 0.001458, "volume": 32719178.5, "close_time": 1765295999999, "quote_volume": 47110.7888507, "trades": 948, "taker_buy_base": 18471184.7, "taker_buy_quote": 26606.803765 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.001459, "high": 0.001488, "low": 0.001459, "close": 0.00147, "volume": 28042359.2, "close_time": 1765310399999, "quote_volume": 41382.172747, "trades": 990, "taker_buy_base": 15594823.3, "taker_buy_quote": 23009.247909 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.001469, "high": 0.001472, "low": 0.001446, "close": 0.001458, "volume": 16583285.8, "close_time": 1765324799999, "quote_volume": 24172.1302299, "trades": 480, "taker_buy_base": 9308849.1, "taker_buy_quote": 13561.0528227 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.001458, "high": 0.001459, "low": 0.001437, "close": 0.001439, "volume": 6131311.2, "close_time": 1765339199999, "quote_volume": 8865.3306878, "trades": 318, "taker_buy_base": 2221991.6, "taker_buy_quote": 3209.8689604 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00144, "high": 0.001448, "low": 0.001434, "close": 0.001441, "volume": 5535527.7, "close_time": 1765353599999, "quote_volume": 7978.4092894, "trades": 195, "taker_buy_base": 3129410.8, "taker_buy_quote": 4511.2410456 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.001443, "high": 0.001451, "low": 0.001429, "close": 0.001431, "volume": 15949695.9, "close_time": 1765367999999, "quote_volume": 22922.5377562, "trades": 489, "taker_buy_base": 7667456.9, "taker_buy_quote": 11013.4263434 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.001431, "high": 0.001438, "low": 0.001419, "close": 0.001431, "volume": 17260583.8, "close_time": 1765382399999, "quote_volume": 24624.5400947, "trades": 500, "taker_buy_base": 7017635.4, "taker_buy_quote": 10024.20778 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.001433, "high": 0.00146, "low": 0.001428, "close": 0.001456, "volume": 24069311.6, "close_time": 1765396799999, "quote_volume": 34804.8631747, "trades": 866, "taker_buy_base": 10270204.0, "taker_buy_quote": 14854.7776194 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.001456, "high": 0.001474, "low": 0.001409, "close": 0.001423, "volume": 36056741.5, "close_time": 1765411199999, "quote_volume": 51808.0327317, "trades": 961, "taker_buy_base": 18641400.2, "taker_buy_quote": 26737.135186 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.001423, "high": 0.001423, "low": 0.001337, "close": 0.001338, "volume": 40985736.6, "close_time": 1765425599999, "quote_volume": 56281.3419373, "trades": 1518, "taker_buy_base": 16260878.3, "taker_buy_quote": 22279.35776 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.001337, "high": 0.001356, "low": 0.001327, "close": 0.001349, "volume": 23162479.1, "close_time": 1765439999999, "quote_volume": 31150.5425781, "trades": 633, "taker_buy_base": 10989826.5, "taker_buy_quote": 14798.3740562 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.001349, "high": 0.00136, "low": 0.001336, "close": 0.001355, "volume": 24737709.6, "close_time": 1765454399999, "quote_volume": 33273.6854568, "trades": 708, "taker_buy_base": 12705118.1, "taker_buy_quote": 17092.4211538 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.001354, "high": 0.001364, "low": 0.001343, "close": 0.001354, "volume": 29974027.3, "close_time": 1765468799999, "quote_volume": 40628.9975713, "trades": 711, "taker_buy_base": 15250736.4, "taker_buy_quote": 20674.7506726 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001354, "high": 0.001374, "low": 0.001343, "close": 0.001359, "volume": 10308444.7, "close_time": 1765483199999, "quote_volume": 14008.4976855, "trades": 490, "taker_buy_base": 5432182.1, "taker_buy_quote": 7381.0606481 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.001359, "high": 0.00139, "low": 0.001358, "close": 0.001379, "volume": 12662326.7, "close_time": 1765497599999, "quote_volume": 17445.6281462, "trades": 528, "taker_buy_base": 6025106.1, "taker_buy_quote": 8292.0135474 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.001378, "high": 0.001388, "low": 0.00136, "close": 0.001384, "volume": 16183088.6, "close_time": 1765511999999, "quote_volume": 22288.9467334, "trades": 449, "taker_buy_base": 11149060.4, "taker_buy_quote": 15358.526155 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.001384, "high": 0.001404, "low": 0.001382, "close": 0.001392, "volume": 8884588.7, "close_time": 1765526399999, "quote_volume": 12387.4041487, "trades": 326, "taker_buy_base": 5771231.8, "taker_buy_quote": 8047.5003136 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.001391, "high": 0.001396, "low": 0.001382, "close": 0.001388, "volume": 17621047.5, "close_time": 1765540799999, "quote_volume": 24429.0531544, "trades": 478, "taker_buy_base": 8370005.7, "taker_buy_quote": 11607.8652054 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001389, "high": 0.00139, "low": 0.001325, "close": 0.001329, "volume": 23320393.1, "close_time": 1765555199999, "quote_volume": 31650.2522266, "trades": 718, "taker_buy_base": 9322087.8, "taker_buy_quote": 12659.5639825 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00133, "high": 0.001347, "low": 0.001318, "close": 0.001333, "volume": 27482344.7, "close_time": 1765569599999, "quote_volume": 36611.4286988, "trades": 884, "taker_buy_base": 12498562.9, "taker_buy_quote": 16656.1020426 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001336, "high": 0.001379, "low": 0.001332, "close": 0.001374, "volume": 41658027.9, "close_time": 1765583999999, "quote_volume": 56962.3718061, "trades": 1155, "taker_buy_base": 21083552.3, "taker_buy_quote": 28837.7742158 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001375, "high": 0.0014, "low": 0.00137, "close": 0.001398, "volume": 25657676.3, "close_time": 1765598399999, "quote_volume": 35549.3372107, "trades": 848, "taker_buy_base": 12425259.8, "taker_buy_quote": 17190.8037697 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001397, "high": 0.001397, "low": 0.001377, "close": 0.001391, "volume": 19470558.4, "close_time": 1765612799999, "quote_volume": 27055.3367039, "trades": 735, "taker_buy_base": 7917612.5, "taker_buy_quote": 10987.8326303 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.001387, "high": 0.001409, "low": 0.001375, "close": 0.00138, "volume": 76217531.2, "close_time": 1765627199999, "quote_volume": 106157.954465, "trades": 1501, "taker_buy_base": 39782230.0, "taker_buy_quote": 55528.7885802 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.001381, "high": 0.001396, "low": 0.001374, "close": 0.001393, "volume": 27042201.4, "close_time": 1765641599999, "quote_volume": 37418.6134819, "trades": 746, "taker_buy_base": 13985390.8, "taker_buy_quote": 19360.8640231 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.001393, "high": 0.001401, "low": 0.001393, "close": 0.001396, "volume": 9621131.9, "close_time": 1765655999999, "quote_volume": 13430.4362428, "trades": 432, "taker_buy_base": 4701435.8, "taker_buy_quote": 6564.5927202 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.001397, "high": 0.0014, "low": 0.001382, "close": 0.001389, "volume": 20353305.8, "close_time": 1765670399999, "quote_volume": 28311.8716395, "trades": 400, "taker_buy_base": 11768734.1, "taker_buy_quote": 16381.9346154 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.001388, "high": 0.001394, "low": 0.001381, "close": 0.001381, "volume": 15544138.1, "close_time": 1765684799999, "quote_volume": 21597.9616724, "trades": 376, "taker_buy_base": 10922820.3, "taker_buy_quote": 15180.1632725 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00138, "high": 0.001387, "low": 0.001366, "close": 0.001368, "volume": 18217449.9, "close_time": 1765699199999, "quote_volume": 25031.6769481, "trades": 569, "taker_buy_base": 12309241.4, "taker_buy_quote": 16916.4177649 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.001368, "high": 0.001376, "low": 0.001348, "close": 0.001354, "volume": 29357987.8, "close_time": 1765713599999, "quote_volume": 40083.5422099, "trades": 1020, "taker_buy_base": 16573070.0, "taker_buy_quote": 22644.0468952 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.001354, "high": 0.001361, "low": 0.001338, "close": 0.001345, "volume": 13418000.3, "close_time": 1765727999999, "quote_volume": 18088.9105971, "trades": 434, "taker_buy_base": 5276843.9, "taker_buy_quote": 7110.1394793 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.001343, "high": 0.001351, "low": 0.001327, "close": 0.001331, "volume": 11854311.5, "close_time": 1765742399999, "quote_volume": 15859.8304847, "trades": 380, "taker_buy_base": 5337589.7, "taker_buy_quote": 7135.1201527 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.001333, "high": 0.001338, "low": 0.001304, "close": 0.001317, "volume": 25699583.0, "close_time": 1765756799999, "quote_volume": 33910.9541085, "trades": 735, "taker_buy_base": 12704875.0, "taker_buy_quote": 16765.4263147 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001322, "high": 0.001351, "low": 0.001314, "close": 0.001333, "volume": 21940168.6, "close_time": 1765771199999, "quote_volume": 29198.1771078, "trades": 789, "taker_buy_base": 9787682.7, "taker_buy_quote": 13021.6800018 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.001334, "high": 0.001343, "low": 0.001326, "close": 0.001328, "volume": 17069628.2, "close_time": 1765785599999, "quote_volume": 22799.5190324, "trades": 525, "taker_buy_base": 5379775.8, "taker_buy_quote": 7190.7642072 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.001328, "high": 0.001331, "low": 0.001315, "close": 0.001319, "volume": 20609613.4, "close_time": 1765799999999, "quote_volume": 27261.5954219, "trades": 591, "taker_buy_base": 8873792.0, "taker_buy_quote": 11735.9850655 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.001318, "high": 0.001328, "low": 0.001267, "close": 0.00128, "volume": 43585588.5, "close_time": 1765814399999, "quote_volume": 56271.9385379, "trades": 1095, "taker_buy_base": 25021625.6, "taker_buy_quote": 32298.8397915 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001279, "high": 0.001284, "low": 0.001241, "close": 0.001259, "volume": 25112236.0, "close_time": 1765828799999, "quote_volume": 31669.6479013, "trades": 740, "taker_buy_base": 10508045.2, "taker_buy_quote": 13256.1326421 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001258, "high": 0.001289, "low": 0.001246, "close": 0.001286, "volume": 25699316.3, "close_time": 1765843199999, "quote_volume": 32547.1741831, "trades": 782, "taker_buy_base": 15317772.6, "taker_buy_quote": 19401.9155203 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001284, "high": 0.001284, "low": 0.001257, "close": 0.001268, "volume": 10101189.6, "close_time": 1765857599999, "quote_volume": 12807.8828857, "trades": 533, "taker_buy_base": 4091315.6, "taker_buy_quote": 5187.4258881 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001269, "high": 0.001272, "low": 0.001248, "close": 0.001263, "volume": 8262228.8, "close_time": 1765871999999, "quote_volume": 10405.3974486, "trades": 348, "taker_buy_base": 4234395.4, "taker_buy_quote": 5338.5390766 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001262, "high": 0.001285, "low": 0.001261, "close": 0.001279, "volume": 10981375.8, "close_time": 1765886399999, "quote_volume": 13979.2868714, "trades": 346, "taker_buy_base": 6669885.5, "taker_buy_quote": 8495.1070527 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00128, "high": 0.001287, "low": 0.001257, "close": 0.001278, "volume": 13744814.8, "close_time": 1765900799999, "quote_volume": 17495.2908259, "trades": 532, "taker_buy_base": 7349239.0, "taker_buy_quote": 9357.6291517 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.001278, "high": 0.001282, "low": 0.001262, "close": 0.001269, "volume": 8124279.6, "close_time": 1765915199999, "quote_volume": 10336.7769736, "trades": 405, "taker_buy_base": 3752280.1, "taker_buy_quote": 4779.4972505 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001269, "high": 0.001277, "low": 0.001269, "close": 0.001274, "volume": 9279110.4, "close_time": 1765929599999, "quote_volume": 11819.1936986, "trades": 236, "taker_buy_base": 4470016.6, "taker_buy_quote": 5689.6629166 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001272, "high": 0.00128, "low": 0.001263, "close": 0.001272, "volume": 15997864.6, "close_time": 1765943999999, "quote_volume": 20337.5193654, "trades": 425, "taker_buy_base": 8553580.6, "taker_buy_quote": 10873.334172 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001271, "high": 0.001273, "low": 0.00126, "close": 0.001269, "volume": 11613348.9, "close_time": 1765958399999, "quote_volume": 14706.9318095, "trades": 318, "taker_buy_base": 5173969.1, "taker_buy_quote": 6552.8350222 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001269, "high": 0.00127, "low": 0.001259, "close": 0.001267, "volume": 11269661.1, "close_time": 1765972799999, "quote_volume": 14255.0619722, "trades": 290, "taker_buy_base": 5400577.3, "taker_buy_quote": 6834.658199 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001267, "high": 0.001292, "low": 0.001243, "close": 0.001246, "volume": 45643408.0, "close_time": 1765987199999, "quote_volume": 57926.0313513, "trades": 1219, "taker_buy_base": 21409003.6, "taker_buy_quote": 27178.417056 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.001246, "high": 0.001254, "low": 0.001201, "close": 0.001216, "volume": 54205787.9, "close_time": 1766001599999, "quote_volume": 66365.0941272, "trades": 1680, "taker_buy_base": 30120965.9, "taker_buy_quote": 36945.2732561 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001217, "high": 0.001226, "low": 0.001206, "close": 0.001216, "volume": 14234224.3, "close_time": 1766015999999, "quote_volume": 17308.3256195, "trades": 511, "taker_buy_base": 8716959.1, "taker_buy_quote": 10611.7269113 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001217, "high": 0.001217, "low": 0.001199, "close": 0.0012, "volume": 16553056.9, "close_time": 1766030399999, "quote_volume": 20020.142805, "trades": 727, "taker_buy_base": 7174620.6, "taker_buy_quote": 8679.7771492 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001199, "high": 0.001202, "low": 0.001163, "close": 0.001175, "volume": 37503492.8, "close_time": 1766044799999, "quote_volume": 44279.7205796, "trades": 1094, "taker_buy_base": 17509566.2, "taker_buy_quote": 20635.3103782 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001175, "high": 0.001194, "low": 0.001173, "close": 0.001193, "volume": 28506515.8, "close_time": 1766059199999, "quote_volume": 33749.3753314, "trades": 997, "taker_buy_base": 13964124.6, "taker_buy_quote": 16544.5805952 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001194, "high": 0.001226, "low": 0.001192, "close": 0.001214, "volume": 50686623.7, "close_time": 1766073599999, "quote_volume": 61459.5273257, "trades": 1801, "taker_buy_base": 22635139.4, "taker_buy_quote": 27504.4519031 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.001216, "high": 0.001219, "low": 0.001135, "close": 0.001138, "volume": 43524623.2, "close_time": 1766087999999, "quote_volume": 51224.9115107, "trades": 2049, "taker_buy_base": 16759510.5, "taker_buy_quote": 19697.7668129 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001138, "high": 0.001166, "low": 0.001136, "close": 0.001156, "volume": 23050355.5, "close_time": 1766102399999, "quote_volume": 26590.308679, "trades": 1386, "taker_buy_base": 8507577.2, "taker_buy_quote": 9811.0698607 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001156, "high": 0.00119, "low": 0.001141, "close": 0.001174, "volume": 39777002.4, "close_time": 1766116799999, "quote_volume": 46151.9046941, "trades": 1064, "taker_buy_base": 17182995.8, "taker_buy_quote": 19988.4162184 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001178, "high": 0.001207, "low": 0.001177, "close": 0.001193, "volume": 15933888.2, "close_time": 1766131199999, "quote_volume": 18904.5757807, "trades": 395, "taker_buy_base": 8464438.2, "taker_buy_quote": 10043.0232338 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001195, "high": 0.001203, "low": 0.001195, "close": 0.001203, "volume": 5524293.9, "close_time": 1766145599999, "quote_volume": 6621.3221534, "trades": 176, "taker_buy_base": 2783870.5, "taker_buy_quote": 3339.3099784 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001204, "high": 0.001227, "low": 0.001198, "close": 0.001207, "volume": 25731751.6, "close_time": 1766159999999, "quote_volume": 31068.3803123, "trades": 562, "taker_buy_base": 14870606.1, "taker_buy_quote": 17960.2084502 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001208, "high": 0.001238, "low": 0.001198, "close": 0.001232, "volume": 42990261.1, "close_time": 1766174399999, "quote_volume": 52331.795726, "trades": 880, "taker_buy_base": 21755989.3, "taker_buy_quote": 26449.5990613 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001232, "high": 0.001238, "low": 0.001228, "close": 0.001232, "volume": 13090200.0, "close_time": 1766188799999, "quote_volume": 16135.3302914, "trades": 273, "taker_buy_base": 5780044.3, "taker_buy_quote": 7120.8551299 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001232, "high": 0.001238, "low": 0.00123, "close": 0.001237, "volume": 6056109.9, "close_time": 1766203199999, "quote_volume": 7465.2756087, "trades": 246, "taker_buy_base": 2654802.6, "taker_buy_quote": 3272.5955246 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001237, "high": 0.001249, "low": 0.00123, "close": 0.001247, "volume": 10290154.3, "close_time": 1766217599999, "quote_volume": 12773.5127405, "trades": 352, "taker_buy_base": 5030797.7, "taker_buy_quote": 6242.460439 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001247, "high": 0.001267, "low": 0.001239, "close": 0.001251, "volume": 31754498.3, "close_time": 1766231999999, "quote_volume": 39929.017952, "trades": 742, "taker_buy_base": 14317372.6, "taker_buy_quote": 17992.8624735 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001252, "high": 0.001253, "low": 0.001241, "close": 0.001247, "volume": 10325387.3, "close_time": 1766246399999, "quote_volume": 12858.4910116, "trades": 346, "taker_buy_base": 5068017.4, "taker_buy_quote": 6304.5125173 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001248, "high": 0.00125, "low": 0.001244, "close": 0.001247, "volume": 8080186.7, "close_time": 1766260799999, "quote_volume": 10074.7296602, "trades": 174, "taker_buy_base": 3196560.7, "taker_buy_quote": 3985.9690693 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001245, "high": 0.00125, "low": 0.001244, "close": 0.001249, "volume": 1713993.7, "close_time": 1766275199999, "quote_volume": 2138.1217479, "trades": 122, "taker_buy_base": 1049030.7, "taker_buy_quote": 1309.1647036 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001249, "high": 0.001251, "low": 0.001227, "close": 0.001241, "volume": 14981440.8, "close_time": 1766289599999, "quote_volume": 18555.7763835, "trades": 404, "taker_buy_base": 9531935.8, "taker_buy_quote": 11823.3261323 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001242, "high": 0.001252, "low": 0.001237, "close": 0.001251, "volume": 16700331.9, "close_time": 1766303999999, "quote_volume": 20809.8286841, "trades": 333, "taker_buy_base": 7669441.1, "taker_buy_quote": 9555.7254917 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00125, "high": 0.001265, "low": 0.001249, "close": 0.001255, "volume": 16532968.4, "close_time": 1766318399999, "quote_volume": 20764.9305151, "trades": 382, "taker_buy_base": 9358634.4, "taker_buy_quote": 11756.5810326 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001254, "high": 0.001255, "low": 0.001208, "close": 0.001225, "volume": 43571281.0, "close_time": 1766332799999, "quote_volume": 53379.3977001, "trades": 942, "taker_buy_base": 12096261.6, "taker_buy_quote": 14793.5431467 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001225, "high": 0.00123, "low": 0.001214, "close": 0.001228, "volume": 41196295.7, "close_time": 1766347199999, "quote_volume": 50416.2013646, "trades": 874, "taker_buy_base": 19854794.0, "taker_buy_quote": 24287.7196076 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001228, "high": 0.001231, "low": 0.001211, "close": 0.001224, "volume": 19112192.6, "close_time": 1766361599999, "quote_volume": 23353.760477, "trades": 454, "taker_buy_base": 11296718.7, "taker_buy_quote": 13794.6416515 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001226, "high": 0.001249, "low": 0.001221, "close": 0.001245, "volume": 42642971.6, "close_time": 1766375999999, "quote_volume": 52720.5947711, "trades": 945, "taker_buy_base": 21202093.3, "taker_buy_quote": 26230.4660984 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001245, "high": 0.00127, "low": 0.001242, "close": 0.001268, "volume": 29537994.2, "close_time": 1766390399999, "quote_volume": 37020.3592766, "trades": 686, "taker_buy_base": 20421022.9, "taker_buy_quote": 25626.3267014 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.001268, "high": 0.001277, "low": 0.001265, "close": 0.001271, "volume": 12867501.0, "close_time": 1766404799999, "quote_volume": 16355.7420372, "trades": 337, "taker_buy_base": 8414948.9, "taker_buy_quote": 10693.7389954 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001271, "high": 0.001276, "low": 0.001246, "close": 0.001253, "volume": 26143265.3, "close_time": 1766419199999, "quote_volume": 32981.9210315, "trades": 798, "taker_buy_base": 12699770.2, "taker_buy_quote": 16023.6027114 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001253, "high": 0.00126, "low": 0.001224, "close": 0.001225, "volume": 23760452.6, "close_time": 1766433599999, "quote_volume": 29620.7929051, "trades": 879, "taker_buy_base": 7479638.3, "taker_buy_quote": 9343.351729 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001225, "high": 0.001235, "low": 0.001215, "close": 0.001231, "volume": 14937781.9, "close_time": 1766447999999, "quote_volume": 18322.7053265, "trades": 470, "taker_buy_base": 9203383.6, "taker_buy_quote": 11271.9135862 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001231, "high": 0.001239, "low": 0.001219, "close": 0.001225, "volume": 11364208.0, "close_time": 1766462399999, "quote_volume": 13991.1540911, "trades": 378, "taker_buy_base": 7704157.8, "taker_buy_quote": 9485.694471 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001224, "high": 0.001224, "low": 0.001205, "close": 0.001211, "volume": 16046422.5, "close_time": 1766476799999, "quote_volume": 19444.4908586, "trades": 408, "taker_buy_base": 9655253.2, "taker_buy_quote": 11695.8451665 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001212, "high": 0.001223, "low": 0.001207, "close": 0.001221, "volume": 21711337.6, "close_time": 1766491199999, "quote_volume": 26355.8724465, "trades": 514, "taker_buy_base": 11854270.7, "taker_buy_quote": 14407.5889522 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001221, "high": 0.001221, "low": 0.001198, "close": 0.001203, "volume": 47810966.4, "close_time": 1766505599999, "quote_volume": 57764.6892589, "trades": 956, "taker_buy_base": 26853705.6, "taker_buy_quote": 32477.2460615 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001203, "high": 0.00124, "low": 0.001201, "close": 0.001235, "volume": 47690650.2, "close_time": 1766519999999, "quote_volume": 58270.0252967, "trades": 1254, "taker_buy_base": 34021987.7, "taker_buy_quote": 41547.6347171 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001235, "high": 0.001253, "low": 0.001223, "close": 0.001243, "volume": 79229000.7, "close_time": 1766534399999, "quote_volume": 98323.0764227, "trades": 1333, "taker_buy_base": 48851995.1, "taker_buy_quote": 60644.6777624 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001241, "high": 0.001244, "low": 0.001214, "close": 0.001222, "volume": 19135990.7, "close_time": 1766548799999, "quote_volume": 23500.4799523, "trades": 488, "taker_buy_base": 9804481.8, "taker_buy_quote": 12048.8323834 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001222, "high": 0.001237, "low": 0.001206, "close": 0.001211, "volume": 32663573.9, "close_time": 1766563199999, "quote_volume": 39795.4283278, "trades": 781, "taker_buy_base": 19830645.1, "taker_buy_quote": 24138.8305908 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001213, "high": 0.001217, "low": 0.001202, "close": 0.001208, "volume": 47428828.1, "close_time": 1766577599999, "quote_volume": 57285.8763182, "trades": 1623, "taker_buy_base": 32620539.1, "taker_buy_quote": 39399.5152571 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001207, "high": 0.001216, "low": 0.001198, "close": 0.001214, "volume": 16517031.8, "close_time": 1766591999999, "quote_volume": 19950.587007, "trades": 377, "taker_buy_base": 10986827.5, "taker_buy_quote": 13282.7237428 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001215, "high": 0.001238, "low": 0.001213, "close": 0.001232, "volume": 31490679.4, "close_time": 1766606399999, "quote_volume": 38643.8283156, "trades": 638, "taker_buy_base": 18573975.4, "taker_buy_quote": 22771.5630431 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001233, "high": 0.001249, "low": 0.001233, "close": 0.001242, "volume": 18762521.0, "close_time": 1766620799999, "quote_volume": 23283.749002, "trades": 527, "taker_buy_base": 9759639.1, "taker_buy_quote": 12107.5734484 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001242, "high": 0.001266, "low": 0.001237, "close": 0.001259, "volume": 30237423.0, "close_time": 1766635199999, "quote_volume": 37871.9085025, "trades": 584, "taker_buy_base": 17109457.7, "taker_buy_quote": 21458.6542715 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001258, "high": 0.001261, "low": 0.001251, "close": 0.001258, "volume": 9827713.3, "close_time": 1766649599999, "quote_volume": 12343.1237202, "trades": 256, "taker_buy_base": 5681968.0, "taker_buy_quote": 7141.936457 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001257, "high": 0.001263, "low": 0.00124, "close": 0.00124, "volume": 15654933.5, "close_time": 1766663999999, "quote_volume": 19568.5906546, "trades": 345, "taker_buy_base": 5416759.8, "taker_buy_quote": 6791.8184016 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00124, "high": 0.00125, "low": 0.001237, "close": 0.001247, "volume": 8872192.2, "close_time": 1766678399999, "quote_volume": 11024.3748701, "trades": 270, "taker_buy_base": 3940152.5, "taker_buy_quote": 4901.1730734 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001248, "high": 0.001257, "low": 0.001242, "close": 0.001253, "volume": 12096385.8, "close_time": 1766692799999, "quote_volume": 15112.402468, "trades": 305, "taker_buy_base": 7329767.6, "taker_buy_quote": 9166.3388273 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001252, "high": 0.001255, "low": 0.001223, "close": 0.001226, "volume": 18801273.6, "close_time": 1766707199999, "quote_volume": 23278.5649584, "trades": 538, "taker_buy_base": 4910180.4, "taker_buy_quote": 6099.5275837 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001226, "high": 0.001239, "low": 0.001206, "close": 0.00123, "volume": 38143325.9, "close_time": 1766721599999, "quote_volume": 46541.9429264, "trades": 972, "taker_buy_base": 16866831.1, "taker_buy_quote": 20615.0970609 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00123, "high": 0.001237, "low": 0.001224, "close": 0.001224, "volume": 8525865.9, "close_time": 1766735999999, "quote_volume": 10495.5889152, "trades": 404, "taker_buy_base": 3678578.5, "taker_buy_quote": 4532.9933416 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001224, "high": 0.001227, "low": 0.00122, "close": 0.001224, "volume": 4540900.7, "close_time": 1766750399999, "quote_volume": 5555.8647888, "trades": 213, "taker_buy_base": 853402.4, "taker_buy_quote": 1044.3096386 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001223, "high": 0.001231, "low": 0.001207, "close": 0.001216, "volume": 18811313.8, "close_time": 1766764799999, "quote_volume": 22951.4968692, "trades": 586, "taker_buy_base": 7877540.1, "taker_buy_quote": 9610.0690822 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001217, "high": 0.001218, "low": 0.001209, "close": 0.001218, "volume": 4409774.0, "close_time": 1766779199999, "quote_volume": 5353.7346278, "trades": 176, "taker_buy_base": 1627856.1, "taker_buy_quote": 1976.9114432 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001218, "high": 0.001223, "low": 0.001215, "close": 0.00122, "volume": 7201519.1, "close_time": 1766793599999, "quote_volume": 8785.4168197, "trades": 182, "taker_buy_base": 2317382.3, "taker_buy_quote": 2827.5890158 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00122, "high": 0.001233, "low": 0.00122, "close": 0.001232, "volume": 16188880.1, "close_time": 1766807999999, "quote_volume": 19886.2073321, "trades": 251, "taker_buy_base": 6247921.6, "taker_buy_quote": 7675.5955171 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001232, "high": 0.001232, "low": 0.00122, "close": 0.001225, "volume": 8781492.8, "close_time": 1766822399999, "quote_volume": 10755.6469733, "trades": 279, "taker_buy_base": 4370188.9, "taker_buy_quote": 5356.5985254 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001224, "high": 0.001241, "low": 0.001199, "close": 0.001234, "volume": 42694769.1, "close_time": 1766836799999, "quote_volume": 51894.2453813, "trades": 1023, "taker_buy_base": 29120305.0, "taker_buy_quote": 35393.0295654 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001233, "high": 0.001243, "low": 0.001221, "close": 0.00124, "volume": 31079306.1, "close_time": 1766851199999, "quote_volume": 38304.2176944, "trades": 818, "taker_buy_base": 11658848.5, "taker_buy_quote": 14387.5482674 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00124, "high": 0.001259, "low": 0.001228, "close": 0.001244, "volume": 92673056.4, "close_time": 1766865599999, "quote_volume": 115196.0029393, "trades": 2180, "taker_buy_base": 39729962.9, "taker_buy_quote": 49392.8008272 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001244, "high": 0.001261, "low": 0.001235, "close": 0.00125, "volume": 25957433.8, "close_time": 1766879999999, "quote_volume": 32302.8012137, "trades": 806, "taker_buy_base": 13064078.4, "taker_buy_quote": 16292.6687188 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00125, "high": 0.001253, "low": 0.001243, "close": 0.00125, "volume": 9740971.3, "close_time": 1766894399999, "quote_volume": 12166.0603019, "trades": 385, "taker_buy_base": 3465055.3, "taker_buy_quote": 4329.7585362 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00125, "high": 0.001254, "low": 0.001246, "close": 0.001251, "volume": 6908954.6, "close_time": 1766908799999, "quote_volume": 8636.0318056, "trades": 246, "taker_buy_base": 3028690.3, "taker_buy_quote": 3787.4408705 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00125, "high": 0.001251, "low": 0.001239, "close": 0.001241, "volume": 5869743.3, "close_time": 1766923199999, "quote_volume": 7317.9834782, "trades": 360, "taker_buy_base": 1581810.5, "taker_buy_quote": 1972.220181 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001242, "high": 0.001247, "low": 0.001232, "close": 0.001242, "volume": 9694762.3, "close_time": 1766937599999, "quote_volume": 12011.2699043, "trades": 418, "taker_buy_base": 4759409.1, "taker_buy_quote": 5896.933481 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001244, "high": 0.001247, "low": 0.001222, "close": 0.001223, "volume": 14166870.9, "close_time": 1766951999999, "quote_volume": 17473.8403685, "trades": 580, "taker_buy_base": 6646057.5, "taker_buy_quote": 8213.7549413 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001223, "high": 0.001237, "low": 0.001217, "close": 0.001236, "volume": 16115905.5, "close_time": 1766966399999, "quote_volume": 19733.0003407, "trades": 619, "taker_buy_base": 9529179.0, "taker_buy_quote": 11671.8466721 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001236, "high": 0.001252, "low": 0.001227, "close": 0.001247, "volume": 23099753.3, "close_time": 1766980799999, "quote_volume": 28638.3929531, "trades": 748, "taker_buy_base": 10386427.1, "taker_buy_quote": 12909.8984317 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001247, "high": 0.001256, "low": 0.00124, "close": 0.001254, "volume": 13517519.5, "close_time": 1766995199999, "quote_volume": 16876.033678, "trades": 549, "taker_buy_base": 7786260.2, "taker_buy_quote": 9729.0151358 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001254, "high": 0.001255, "low": 0.001225, "close": 0.001229, "volume": 15394667.4, "close_time": 1767009599999, "quote_volume": 19053.7089434, "trades": 519, "taker_buy_base": 4787167.2, "taker_buy_quote": 5927.5106708 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00123, "high": 0.001232, "low": 0.001205, "close": 0.00122, "volume": 26609771.8, "close_time": 1767023999999, "quote_volume": 32423.4605255, "trades": 858, "taker_buy_base": 10865168.2, "taker_buy_quote": 13255.7833849 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001219, "high": 0.00123, "low": 0.001214, "close": 0.00122, "volume": 11906876.1, "close_time": 1767038399999, "quote_volume": 14556.8203781, "trades": 295, "taker_buy_base": 3595738.1, "taker_buy_quote": 4395.2257522 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00122, "high": 0.001225, "low": 0.001215, "close": 0.001219, "volume": 4238641.7, "close_time": 1767052799999, "quote_volume": 5175.9645912, "trades": 204, "taker_buy_base": 1720575.0, "taker_buy_quote": 2101.7649828 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001219, "high": 0.001222, "low": 0.001202, "close": 0.001212, "volume": 18105347.3, "close_time": 1767067199999, "quote_volume": 21926.0318325, "trades": 681, "taker_buy_base": 8465822.7, "taker_buy_quote": 10253.4200814 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00121, "high": 0.001217, "low": 0.001198, "close": 0.001214, "volume": 15321139.6, "close_time": 1767081599999, "quote_volume": 18513.5022025, "trades": 528, "taker_buy_base": 5358359.0, "taker_buy_quote": 6474.7541317 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001214, "high": 0.001234, "low": 0.001212, "close": 0.00123, "volume": 24106102.6, "close_time": 1767095999999, "quote_volume": 29488.3718087, "trades": 750, "taker_buy_base": 13187376.2, "taker_buy_quote": 16139.9353646 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00123, "high": 0.001232, "low": 0.001211, "close": 0.001223, "volume": 24037834.6, "close_time": 1767110399999, "quote_volume": 29312.0665886, "trades": 664, "taker_buy_base": 9386425.1, "taker_buy_quote": 11441.2582222 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001223, "high": 0.001227, "low": 0.001214, "close": 0.001221, "volume": 7955918.0, "close_time": 1767124799999, "quote_volume": 9705.9865962, "trades": 286, "taker_buy_base": 2976419.6, "taker_buy_quote": 3635.1099338 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001222, "high": 0.001239, "low": 0.001217, "close": 0.001224, "volume": 16590368.8, "close_time": 1767139199999, "quote_volume": 20319.5174126, "trades": 321, "taker_buy_base": 12212095.2, "taker_buy_quote": 14971.8900144 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001225, "high": 0.001226, "low": 0.001215, "close": 0.00122, "volume": 7923377.3, "close_time": 1767153599999, "quote_volume": 9672.9825974, "trades": 245, "taker_buy_base": 3408100.3, "taker_buy_quote": 4163.4762254 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001219, "high": 0.001222, "low": 0.001202, "close": 0.001216, "volume": 23791960.8, "close_time": 1767167999999, "quote_volume": 28934.4572282, "trades": 387, "taker_buy_base": 7127368.7, "taker_buy_quote": 8678.772313 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001216, "high": 0.001222, "low": 0.001211, "close": 0.001221, "volume": 15088688.5, "close_time": 1767182399999, "quote_volume": 18359.2201139, "trades": 381, "taker_buy_base": 9538845.4, "taker_buy_quote": 11615.0660948 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001221, "high": 0.001225, "low": 0.001205, "close": 0.001209, "volume": 17322048.2, "close_time": 1767196799999, "quote_volume": 21060.3677515, "trades": 466, "taker_buy_base": 5411473.6, "taker_buy_quote": 6594.0050996 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00121, "high": 0.001213, "low": 0.001175, "close": 0.001204, "volume": 50991955.8, "close_time": 1767211199999, "quote_volume": 60974.3613367, "trades": 1520, "taker_buy_base": 20861204.6, "taker_buy_quote": 24999.149744 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001204, "high": 0.00123, "low": 0.001194, "close": 0.001221, "volume": 42361434.3, "close_time": 1767225599999, "quote_volume": 51298.0384204, "trades": 1132, "taker_buy_base": 25717017.9, "taker_buy_quote": 31175.7558959 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001221, "high": 0.001229, "low": 0.001213, "close": 0.001219, "volume": 15721977.8, "close_time": 1767239999999, "quote_volume": 19209.1247783, "trades": 400, "taker_buy_base": 7962863.7, "taker_buy_quote": 9738.8779395 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001219, "high": 0.001236, "low": 0.001214, "close": 0.001233, "volume": 13545005.1, "close_time": 1767254399999, "quote_volume": 16601.7441059, "trades": 338, "taker_buy_base": 7448233.1, "taker_buy_quote": 9142.5939421 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001233, "high": 0.001258, "low": 0.001231, "close": 0.001252, "volume": 31735869.9, "close_time": 1767268799999, "quote_volume": 39521.1674839, "trades": 689, "taker_buy_base": 19277335.5, "taker_buy_quote": 24015.6087058 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001252, "high": 0.001434, "low": 0.001239, "close": 0.001397, "volume": 356447324.5, "close_time": 1767283199999, "quote_volume": 473653.5621603, "trades": 8390, "taker_buy_base": 224538691.3, "taker_buy_quote": 298389.3152359 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001391, "high": 0.00175, "low": 0.00135, "close": 0.001394, "volume": 2613760193.5, "close_time": 1767297599999, "quote_volume": 3917892.3571379, "trades": 59492, "taker_buy_base": 1261246838.5, "taker_buy_quote": 1897411.5964378 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001393, "high": 0.001495, "low": 0.001367, "close": 0.001391, "volume": 633063143.6, "close_time": 1767311999999, "quote_volume": 895009.3097719, "trades": 9067, "taker_buy_base": 309851196.0, "taker_buy_quote": 439587.6310325 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00139, "high": 0.001522, "low": 0.001357, "close": 0.001425, "volume": 622825013.8, "close_time": 1767326399999, "quote_volume": 894202.5480156, "trades": 10474, "taker_buy_base": 313333463.7, "taker_buy_quote": 449962.6641693 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001424, "high": 0.00163, "low": 0.001398, "close": 0.001466, "volume": 1105689622.9, "close_time": 1767340799999, "quote_volume": 1675087.0883758, "trades": 21788, "taker_buy_base": 533962891.0, "taker_buy_quote": 809740.9035067 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.001467, "high": 0.00149, "low": 0.001389, "close": 0.001457, "volume": 555263977.1, "close_time": 1767355199999, "quote_volume": 793339.5179583, "trades": 9581, "taker_buy_base": 267352727.6, "taker_buy_quote": 381969.4723808 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.001452, "high": 0.001455, "low": 0.001386, "close": 0.001395, "volume": 310834152.5, "close_time": 1767369599999, "quote_volume": 440130.8835564, "trades": 6369, "taker_buy_base": 158570211.1, "taker_buy_quote": 224683.9594632 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.001393, "high": 0.001409, "low": 0.001379, "close": 0.001383, "volume": 244152438.5, "close_time": 1767383999999, "quote_volume": 340064.3540984, "trades": 4851, "taker_buy_base": 116348928.6, "taker_buy_quote": 162132.540041 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001384, "high": 0.001398, "low": 0.001382, "close": 0.001391, "volume": 73207108.2, "close_time": 1767398399999, "quote_volume": 101884.2207617, "trades": 1734, "taker_buy_base": 38121875.0, "taker_buy_quote": 53081.2822132 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.001392, "high": 0.00141, "low": 0.00138, "close": 0.001405, "volume": 140457084.6, "close_time": 1767412799999, "quote_volume": 196092.1753349, "trades": 2314, "taker_buy_base": 84251426.5, "taker_buy_quote": 117646.2093849 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.001405, "high": 0.001409, "low": 0.001362, "close": 0.001375, "volume": 72385396.0, "close_time": 1767427199999, "quote_volume": 100302.8697875, "trades": 1253, "taker_buy_base": 26214534.6, "taker_buy_quote": 36370.3872857 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001375, "high": 0.001386, "low": 0.001361, "close": 0.001366, "volume": 70769327.8, "close_time": 1767441599999, "quote_volume": 96932.3496548, "trades": 1011, "taker_buy_base": 28919557.3, "taker_buy_quote": 39652.686607 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001365, "high": 0.001367, "low": 0.00135, "close": 0.001353, "volume": 69519975.5, "close_time": 1767455999999, "quote_volume": 94470.1878848, "trades": 980, "taker_buy_base": 20949383.9, "taker_buy_quote": 28472.5890976 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.001353, "high": 0.001364, "low": 0.001347, "close": 0.001361, "volume": 55344562.9, "close_time": 1767470399999, "quote_volume": 75063.4036997, "trades": 1119, "taker_buy_base": 31912009.2, "taker_buy_quote": 43320.5710642 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00136, "high": 0.001373, "low": 0.001355, "close": 0.00137, "volume": 23860451.8, "close_time": 1767484799999, "quote_volume": 32572.7142256, "trades": 440, "taker_buy_base": 13262182.4, "taker_buy_quote": 18110.5386375 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00137, "high": 0.00139, "low": 0.001361, "close": 0.001387, "volume": 87217891.2, "close_time": 1767499199999, "quote_volume": 120305.8339413, "trades": 1132, "taker_buy_base": 39690729.0, "taker_buy_quote": 54746.4853171 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.001387, "high": 0.001393, "low": 0.001374, "close": 0.001387, "volume": 37148762.4, "close_time": 1767513599999, "quote_volume": 51468.4996622, "trades": 717, "taker_buy_base": 17678204.8, "taker_buy_quote": 24503.9026212 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.001385, "high": 0.001393, "low": 0.001378, "close": 0.001391, "volume": 24348169.0, "close_time": 1767527999999, "quote_volume": 33772.1656102, "trades": 512, "taker_buy_base": 13136806.6, "taker_buy_quote": 18233.3817756 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00139, "high": 0.001403, "low": 0.001385, "close": 0.001402, "volume": 77306343.0, "close_time": 1767542399999, "quote_volume": 107799.4469518, "trades": 1563, "taker_buy_base": 32673499.4, "taker_buy_quote": 45610.9972245 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.001401, "high": 0.001417, "low": 0.001386, "close": 0.001399, "volume": 89919310.5, "close_time": 1767556799999, "quote_volume": 126247.5227813, "trades": 1492, "taker_buy_base": 35812748.3, "taker_buy_quote": 50305.0251986 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.001398, "high": 0.001409, "low": 0.001396, "close": 0.001404, "volume": 25848158.1, "close_time": 1767571199999, "quote_volume": 36267.2691396, "trades": 735, "taker_buy_base": 11135955.4, "taker_buy_quote": 15627.0147583 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.001404, "high": 0.001415, "low": 0.001395, "close": 0.001403, "volume": 31643908.7, "close_time": 1767585599999, "quote_volume": 44529.6936384, "trades": 806, "taker_buy_base": 14043232.5, "taker_buy_quote": 19780.9859725 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.001403, "high": 0.001404, "low": 0.001378, "close": 0.001392, "volume": 39264250.3, "close_time": 1767599999999, "quote_volume": 54529.392551, "trades": 697, "taker_buy_base": 17976117.8, "taker_buy_quote": 24962.3023846 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.001392, "high": 0.001396, "low": 0.001366, "close": 0.001379, "volume": 53387345.3, "close_time": 1767614399999, "quote_volume": 73518.5441173, "trades": 1017, "taker_buy_base": 25695429.2, "taker_buy_quote": 35391.9767649 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.001379, "high": 0.001399, "low": 0.001375, "close": 0.001398, "volume": 42071556.4, "close_time": 1767628799999, "quote_volume": 58434.3545355, "trades": 1269, "taker_buy_base": 25305097.0, "taker_buy_quote": 35184.4774902 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.001398, "high": 0.001402, "low": 0.001381, "close": 0.001391, "volume": 41351507.9, "close_time": 1767643199999, "quote_volume": 57642.4607451, "trades": 1212, "taker_buy_base": 17713928.5, "taker_buy_quote": 24718.7894032 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.001391, "high": 0.001403, "low": 0.001388, "close": 0.001395, "volume": 32981775.8, "close_time": 1767657599999, "quote_volume": 46011.2250366, "trades": 1310, "taker_buy_base": 11317095.2, "taker_buy_quote": 15797.3012392 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.001396, "high": 0.001398, "low": 0.001379, "close": 0.001398, "volume": 21590384.7, "close_time": 1767671999999, "quote_volume": 29985.4929182, "trades": 895, "taker_buy_base": 7255492.5, "taker_buy_quote": 10080.764223 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.001398, "high": 0.001404, "low": 0.001385, "close": 0.001387, "volume": 24589574.2, "close_time": 1767686399999, "quote_volume": 34337.084304, "trades": 660, "taker_buy_base": 9759934.8, "taker_buy_quote": 13646.8905339 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.001388, "high": 0.001417, "low": 0.001387, "close": 0.001412, "volume": 34442911.2, "close_time": 1767700799999, "quote_volume": 48325.2867818, "trades": 897, "taker_buy_base": 27210319.3, "taker_buy_quote": 38193.5973602 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.001412, "high": 0.001425, "low": 0.001389, "close": 0.001401, "volume": 83157719.0, "close_time": 1767715199999, "quote_volume": 117500.1763548, "trades": 2198, "taker_buy_base": 25517094.8, "taker_buy_quote": 36017.4297931 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.001401, "high": 0.001403, "low": 0.00136, "close": 0.00138, "volume": 57411780.2, "close_time": 1767729599999, "quote_volume": 79362.9791635, "trades": 1662, "taker_buy_base": 20441161.6, "taker_buy_quote": 28207.0728265 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.001382, "high": 0.001406, "low": 0.001379, "close": 0.001405, "volume": 31202412.1, "close_time": 1767743999999, "quote_volume": 43535.5975239, "trades": 1036, "taker_buy_base": 18830286.3, "taker_buy_quote": 26285.4850644 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.001404, "high": 0.001405, "low": 0.001379, "close": 0.001398, "volume": 19391047.4, "close_time": 1767758399999, "quote_volume": 27022.9045525, "trades": 538, "taker_buy_base": 9938550.6, "taker_buy_quote": 13866.2710113 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.001397, "high": 0.001405, "low": 0.001385, "close": 0.001405, "volume": 23542280.9, "close_time": 1767772799999, "quote_volume": 32787.2758483, "trades": 608, "taker_buy_base": 14520241.5, "taker_buy_quote": 20234.359349 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.001405, "high": 0.001412, "low": 0.001384, "close": 0.001395, "volume": 64951348.6, "close_time": 1767787199999, "quote_volume": 90862.8781287, "trades": 1444, "taker_buy_base": 24985089.3, "taker_buy_quote": 34961.305602 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.001395, "high": 0.001397, "low": 0.001356, "close": 0.001363, "volume": 50778890.8, "close_time": 1767801599999, "quote_volume": 69744.1603861, "trades": 1372, "taker_buy_base": 22929818.1, "taker_buy_quote": 31462.0604648 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.001364, "high": 0.001411, "low": 0.001358, "close": 0.001398, "volume": 92851819.1, "close_time": 1767815999999, "quote_volume": 129051.466416, "trades": 2137, "taker_buy_base": 61526800.0, "taker_buy_quote": 85534.8923917 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.001395, "high": 0.001407, "low": 0.001373, "close": 0.001401, "volume": 127457737.5, "close_time": 1767830399999, "quote_volume": 177078.6673355, "trades": 3376, "taker_buy_base": 54461893.7, "taker_buy_quote": 75820.1946039 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001402, "high": 0.001419, "low": 0.001389, "close": 0.001393, "volume": 54799770.3, "close_time": 1767844799999, "quote_volume": 77075.8572615, "trades": 1391, "taker_buy_base": 29080580.1, "taker_buy_quote": 40936.8975018 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001393, "high": 0.001408, "low": 0.001356, "close": 0.001375, "volume": 55367089.4, "close_time": 1767859199999, "quote_volume": 76360.2839483, "trades": 1290, "taker_buy_base": 19845620.3, "taker_buy_quote": 27396.4817692 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.001375, "high": 0.001377, "low": 0.001327, "close": 0.001347, "volume": 94308887.8, "close_time": 1767873599999, "quote_volume": 126814.7512519, "trades": 1681, "taker_buy_base": 46756269.1, "taker_buy_quote": 62871.6094268 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.001347, "high": 0.001362, "low": 0.001321, "close": 0.001362, "volume": 58657197.6, "close_time": 1767887999999, "quote_volume": 78623.1340757, "trades": 946, "taker_buy_base": 32224359.6, "taker_buy_quote": 43303.222529 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001364, "high": 0.001366, "low": 0.001352, "close": 0.001354, "volume": 34214603.4, "close_time": 1767902399999, "quote_volume": 46470.9617191, "trades": 543, "taker_buy_base": 19769660.0, "taker_buy_quote": 26858.361191 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001355, "high": 0.001369, "low": 0.001347, "close": 0.001363, "volume": 17898544.5, "close_time": 1767916799999, "quote_volume": 24336.9348175, "trades": 389, "taker_buy_base": 8914747.1, "taker_buy_quote": 12126.1633832 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001363, "high": 0.00137, "low": 0.001352, "close": 0.001368, "volume": 19689690.5, "close_time": 1767931199999, "quote_volume": 26816.6453152, "trades": 623, "taker_buy_base": 7855143.7, "taker_buy_quote": 10704.3881854 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001368, "high": 0.001375, "low": 0.001367, "close": 0.001372, "volume": 13797163.5, "close_time": 1767945599999, "quote_volume": 18926.0394332, "trades": 590, "taker_buy_base": 8605836.4, "taker_buy_quote": 11808.8972835 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001372, "high": 0.001372, "low": 0.001345, "close": 0.001357, "volume": 51017299.5, "close_time": 1767959999999, "quote_volume": 69363.2604218, "trades": 976, "taker_buy_base": 25000238.2, "taker_buy_quote": 33989.6365669 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001362, "high": 0.001381, "low": 0.001348, "close": 0.001363, "volume": 44555793.7, "close_time": 1767974399999, "quote_volume": 60742.4360183, "trades": 1505, "taker_buy_base": 19615727.1, "taker_buy_quote": 26785.3703693 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001366, "high": 0.001372, "low": 0.001346, "close": 0.00135, "volume": 25041325.8, "close_time": 1767988799999, "quote_volume": 34029.9104104, "trades": 605, "taker_buy_base": 10704461.3, "taker_buy_quote": 14550.4337563 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.001349, "high": 0.001363, "low": 0.001346, "close": 0.00136, "volume": 19144205.0, "close_time": 1768003199999, "quote_volume": 25902.93397, "trades": 784, "taker_buy_base": 10475085.2, "taker_buy_quote": 14176.4157506 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001361, "high": 0.001361, "low": 0.001346, "close": 0.001353, "volume": 6724135.7, "close_time": 1768017599999, "quote_volume": 9096.0139792, "trades": 343, "taker_buy_base": 2142889.6, "taker_buy_quote": 2899.8285116 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001353, "high": 0.001354, "low": 0.001343, "close": 0.001353, "volume": 10958324.0, "close_time": 1768031999999, "quote_volume": 14779.4171595, "trades": 333, "taker_buy_base": 5915860.4, "taker_buy_quote": 7981.5425582 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.001352, "high": 0.001364, "low": 0.001352, "close": 0.001364, "volume": 18945696.7, "close_time": 1768046399999, "quote_volume": 25746.0577724, "trades": 575, "taker_buy_base": 11823275.3, "taker_buy_quote": 16064.9749725 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001364, "high": 0.001372, "low": 0.001362, "close": 0.001365, "volume": 9505848.4, "close_time": 1768060799999, "quote_volume": 12990.9175036, "trades": 404, "taker_buy_base": 6454912.3, "taker_buy_quote": 8819.5841565 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001366, "high": 0.001367, "low": 0.001354, "close": 0.00136, "volume": 8512515.8, "close_time": 1768075199999, "quote_volume": 11576.4277646, "trades": 275, "taker_buy_base": 3136700.3, "taker_buy_quote": 4265.4051555 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001361, "high": 0.001361, "low": 0.001338, "close": 0.001341, "volume": 10293914.8, "close_time": 1768089599999, "quote_volume": 13862.7617694, "trades": 340, "taker_buy_base": 1520414.0, "taker_buy_quote": 2045.6827311 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00134, "high": 0.001344, "low": 0.001332, "close": 0.001342, "volume": 12970670.5, "close_time": 1768103999999, "quote_volume": 17353.2528916, "trades": 398, "taker_buy_base": 4869757.7, "taker_buy_quote": 6527.1311772 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.001344, "high": 0.00136, "low": 0.001341, "close": 0.001358, "volume": 16270802.2, "close_time": 1768118399999, "quote_volume": 21970.4045055, "trades": 670, "taker_buy_base": 11778581.2, "taker_buy_quote": 15921.0905642 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00136, "high": 0.001362, "low": 0.001353, "close": 0.001357, "volume": 9210412.0, "close_time": 1768132799999, "quote_volume": 12501.8063353, "trades": 357, "taker_buy_base": 4459417.5, "taker_buy_quote": 6054.4363782 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001357, "high": 0.001362, "low": 0.001343, "close": 0.001345, "volume": 8543227.3, "close_time": 1768147199999, "quote_volume": 11566.5067219, "trades": 290, "taker_buy_base": 3870283.5, "taker_buy_quote": 5248.6172167 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001346, "high": 0.001359, "low": 0.001343, "close": 0.001345, "volume": 10038384.7, "close_time": 1768161599999, "quote_volume": 13537.8650689, "trades": 272, "taker_buy_base": 5745615.9, "taker_buy_quote": 7750.5555875 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001345, "high": 0.001345, "low": 0.001288, "close": 0.001313, "volume": 61415401.3, "close_time": 1768175999999, "quote_volume": 80675.3243524, "trades": 1854, "taker_buy_base": 23590518.6, "taker_buy_quote": 30976.5455465 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001315, "high": 0.001333, "low": 0.001297, "close": 0.001323, "volume": 26807358.0, "close_time": 1768190399999, "quote_volume": 35267.0203849, "trades": 1022, "taker_buy_base": 17353504.5, "taker_buy_quote": 22860.4550981 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001323, "high": 0.001336, "low": 0.001315, "close": 0.001315, "volume": 16055119.7, "close_time": 1768204799999, "quote_volume": 21292.3909998, "trades": 712, "taker_buy_base": 8394104.7, "taker_buy_quote": 11146.5221658 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001315, "high": 0.001321, "low": 0.001304, "close": 0.00131, "volume": 17760897.0, "close_time": 1768219199999, "quote_volume": 23287.7659059, "trades": 614, "taker_buy_base": 6755496.0, "taker_buy_quote": 8866.300593 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00131, "high": 0.001315, "low": 0.001292, "close": 0.001313, "volume": 25691945.1, "close_time": 1768233599999, "quote_volume": 33488.7640354, "trades": 759, "taker_buy_base": 11700841.3, "taker_buy_quote": 15266.2796825 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.001313, "high": 0.001325, "low": 0.001305, "close": 0.001318, "volume": 32833832.7, "close_time": 1768247999999, "quote_volume": 43246.3773508, "trades": 738, "taker_buy_base": 17184531.4, "taker_buy_quote": 22603.0949278 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001318, "high": 0.001319, "low": 0.001293, "close": 0.001303, "volume": 21332563.9, "close_time": 1768262399999, "quote_volume": 27770.3461064, "trades": 521, "taker_buy_base": 7514796.0, "taker_buy_quote": 9768.7554395 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001302, "high": 0.001311, "low": 0.001299, "close": 0.001308, "volume": 38783607.9, "close_time": 1768276799999, "quote_volume": 50660.8265459, "trades": 2288, "taker_buy_base": 10788945.0, "taker_buy_quote": 14102.5806501 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001309, "high": 0.00132, "low": 0.001307, "close": 0.001312, "volume": 11152816.4, "close_time": 1768291199999, "quote_volume": 14659.6825489, "trades": 552, "taker_buy_base": 6523013.8, "taker_buy_quote": 8577.6956447 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001312, "high": 0.001326, "low": 0.001307, "close": 0.001322, "volume": 30017424.3, "close_time": 1768305599999, "quote_volume": 39453.8917301, "trades": 746, "taker_buy_base": 16015297.3, "taker_buy_quote": 21081.9044342 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.001322, "high": 0.001346, "low": 0.001322, "close": 0.001345, "volume": 84405277.2, "close_time": 1768319999999, "quote_volume": 112525.5689305, "trades": 2721, "taker_buy_base": 49924109.1, "taker_buy_quote": 66577.1390792 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.001344, "high": 0.001366, "low": 0.001343, "close": 0.001361, "volume": 36978783.4, "close_time": 1768334399999, "quote_volume": 50056.4072686, "trades": 1368, "taker_buy_base": 18986140.2, "taker_buy_quote": 25718.8074057 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.001361, "high": 0.001387, "low": 0.001353, "close": 0.001372, "volume": 49586103.4, "close_time": 1768348799999, "quote_volume": 68056.7401754, "trades": 1658, "taker_buy_base": 24425460.5, "taker_buy_quote": 33493.4014526 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001372, "high": 0.001387, "low": 0.001371, "close": 0.001373, "volume": 28235818.2, "close_time": 1768363199999, "quote_volume": 38853.9252291, "trades": 1006, "taker_buy_base": 13119822.4, "taker_buy_quote": 18066.7227848 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.001373, "high": 0.001375, "low": 0.001364, "close": 0.001365, "volume": 18721272.1, "close_time": 1768377599999, "quote_volume": 25629.8936715, "trades": 843, "taker_buy_base": 5810742.1, "taker_buy_quote": 7955.0117218 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001366, "high": 0.001388, "low": 0.001364, "close": 0.001376, "volume": 21093077.3, "close_time": 1768391999999, "quote_volume": 29046.3743188, "trades": 816, "taker_buy_base": 10795954.2, "taker_buy_quote": 14873.5850659 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.001376, "high": 0.001387, "low": 0.001366, "close": 0.00138, "volume": 33029442.2, "close_time": 1768406399999, "quote_volume": 45451.3838581, "trades": 1156, "taker_buy_base": 13336697.6, "taker_buy_quote": 18380.9698647 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00138, "high": 0.001386, "low": 0.00135, "close": 0.001366, "volume": 47081911.6, "close_time": 1768420799999, "quote_volume": 64267.629687, "trades": 1270, "taker_buy_base": 17832758.5, "taker_buy_quote": 24382.0207277 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001366, "high": 0.001372, "low": 0.001349, "close": 0.001359, "volume": 26415727.7, "close_time": 1768435199999, "quote_volume": 35965.7906854, "trades": 802, "taker_buy_base": 8485569.3, "taker_buy_quote": 11554.9486805 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001359, "high": 0.001361, "low": 0.001331, "close": 0.001334, "volume": 19673030.1, "close_time": 1768449599999, "quote_volume": 26528.7663128, "trades": 512, "taker_buy_base": 3573442.0, "taker_buy_quote": 4816.2377635 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001333, "high": 0.001354, "low": 0.001328, "close": 0.001353, "volume": 33976700.7, "close_time": 1768463999999, "quote_volume": 45444.076349, "trades": 1181, "taker_buy_base": 19097330.3, "taker_buy_quote": 25558.8329846 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.001353, "high": 0.001363, "low": 0.001347, "close": 0.001359, "volume": 29803834.6, "close_time": 1768478399999, "quote_volume": 40413.0774793, "trades": 1220, "taker_buy_base": 16503331.2, "taker_buy_quote": 22371.4535548 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001359, "high": 0.001377, "low": 0.001324, "close": 0.001337, "volume": 60842467.1, "close_time": 1768492799999, "quote_volume": 82518.1006071, "trades": 2181, "taker_buy_base": 27806495.9, "taker_buy_quote": 37741.074369 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001337, "high": 0.001347, "low": 0.001302, "close": 0.001312, "volume": 49507835.5, "close_time": 1768507199999, "quote_volume": 65598.304736, "trades": 2165, "taker_buy_base": 20894909.3, "taker_buy_quote": 27653.0299189 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001312, "high": 0.001328, "low": 0.001297, "close": 0.001328, "volume": 26756278.5, "close_time": 1768521599999, "quote_volume": 35155.3426539, "trades": 1418, "taker_buy_base": 13771249.9, "taker_buy_quote": 18103.6550955 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001328, "high": 0.001342, "low": 0.001321, "close": 0.001335, "volume": 24791612.9, "close_time": 1768535999999, "quote_volume": 32975.7834924, "trades": 1478, "taker_buy_base": 17225436.8, "taker_buy_quote": 22920.6344626 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001336, "high": 0.001373, "low": 0.001328, "close": 0.001368, "volume": 37804801.2, "close_time": 1768550399999, "quote_volume": 51168.8278252, "trades": 1671, "taker_buy_base": 29645775.1, "taker_buy_quote": 40178.9739657 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001368, "high": 0.001374, "low": 0.001351, "close": 0.001362, "volume": 41026541.0, "close_time": 1768564799999, "quote_volume": 56049.746182, "trades": 1883, "taker_buy_base": 24048380.5, "taker_buy_quote": 32877.7549844 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.001362, "high": 0.001368, "low": 0.001335, "close": 0.001344, "volume": 45241136.3, "close_time": 1768579199999, "quote_volume": 61320.8718884, "trades": 2424, "taker_buy_base": 22065375.7, "taker_buy_quote": 29905.8729433 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001345, "high": 0.001367, "low": 0.001342, "close": 0.001367, "volume": 44303440.9, "close_time": 1768593599999, "quote_volume": 60141.2287977, "trades": 2253, "taker_buy_base": 27864847.6, "taker_buy_quote": 37809.2272533 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001367, "high": 0.001422, "low": 0.001357, "close": 0.001418, "volume": 70316632.4, "close_time": 1768607999999, "quote_volume": 98034.4663002, "trades": 1571, "taker_buy_base": 49050546.8, "taker_buy_quote": 68393.3026696 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001418, "high": 0.001419, "low": 0.001379, "close": 0.001387, "volume": 58530292.3, "close_time": 1768622399999, "quote_volume": 81508.3276304, "trades": 1443, "taker_buy_base": 29017501.2, "taker_buy_quote": 40422.5580711 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001387, "high": 0.001396, "low": 0.001375, "close": 0.001392, "volume": 22228367.3, "close_time": 1768636799999, "quote_volume": 30786.8573619, "trades": 905, "taker_buy_base": 11434431.0, "taker_buy_quote": 15842.3360188 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.001393, "high": 0.001398, "low": 0.001383, "close": 0.001385, "volume": 13070379.7, "close_time": 1768651199999, "quote_volume": 18176.2557936, "trades": 425, "taker_buy_base": 5123664.6, "taker_buy_quote": 7140.6207448 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001384, "high": 0.001405, "low": 0.001382, "close": 0.001405, "volume": 22773038.4, "close_time": 1768665599999, "quote_volume": 31825.0169046, "trades": 637, "taker_buy_base": 15383674.6, "taker_buy_quote": 21506.608492 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001403, "high": 0.001405, "low": 0.001384, "close": 0.001386, "volume": 21455175.2, "close_time": 1768679999999, "quote_volume": 29907.8431959, "trades": 423, "taker_buy_base": 6689519.7, "taker_buy_quote": 9342.4834477 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001388, "high": 0.001391, "low": 0.001375, "close": 0.001382, "volume": 15336379.0, "close_time": 1768694399999, "quote_volume": 21249.9624462, "trades": 760, "taker_buy_base": 6912998.4, "taker_buy_quote": 9580.5070337 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001383, "high": 0.00139, "low": 0.001368, "close": 0.001377, "volume": 24084565.7, "close_time": 1768708799999, "quote_volume": 33107.3595141, "trades": 1295, "taker_buy_base": 11377356.5, "taker_buy_quote": 15647.7203445 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.001377, "high": 0.001377, "low": 0.001365, "close": 0.001377, "volume": 16656396.1, "close_time": 1768723199999, "quote_volume": 22844.3088825, "trades": 1178, "taker_buy_base": 9540964.4, "taker_buy_quote": 13089.3073223 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001372, "high": 0.001385, "low": 0.001371, "close": 0.001382, "volume": 22819961.1, "close_time": 1768737599999, "quote_volume": 31410.3787443, "trades": 1051, "taker_buy_base": 13772739.3, "taker_buy_quote": 18961.4365584 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001382, "high": 0.001388, "low": 0.00137, "close": 0.001383, "volume": 16014936.9, "close_time": 1768751999999, "quote_volume": 22100.6428946, "trades": 566, "taker_buy_base": 8022958.5, "taker_buy_quote": 11086.1660326 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.001383, "high": 0.001394, "low": 0.001379, "close": 0.001386, "volume": 11427738.5, "close_time": 1768766399999, "quote_volume": 15835.5658026, "trades": 403, "taker_buy_base": 6614521.3, "taker_buy_quote": 9172.0101611 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001386, "high": 0.0014, "low": 0.001334, "close": 0.001336, "volume": 43624900.4, "close_time": 1768780799999, "quote_volume": 59463.2721402, "trades": 1582, "taker_buy_base": 17677171.3, "taker_buy_quote": 24114.8326476 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001335, "high": 0.001335, "low": 0.00121, "close": 0.001318, "volume": 138975253.6, "close_time": 1768795199999, "quote_volume": 178927.954177, "trades": 3838, "taker_buy_base": 65057905.5, "taker_buy_quote": 83754.5987912 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.001317, "high": 0.00135, "low": 0.001302, "close": 0.001335, "volume": 68700482.7, "close_time": 1768809599999, "quote_volume": 91031.1120874, "trades": 1760, "taker_buy_base": 43489134.1, "taker_buy_quote": 57645.4347662 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001335, "high": 0.00135, "low": 0.001328, "close": 0.001344, "volume": 38836326.7, "close_time": 1768823999999, "quote_volume": 52080.6676417, "trades": 1265, "taker_buy_base": 21503261.8, "taker_buy_quote": 28845.8242238 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001345, "high": 0.001441, "low": 0.001334, "close": 0.001346, "volume": 483786995.9, "close_time": 1768838399999, "quote_volume": 667861.8894847, "trades": 7048, "taker_buy_base": 254134341.7, "taker_buy_quote": 352423.4966331 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001346, "high": 0.001357, "low": 0.001338, "close": 0.001351, "volume": 54908084.2, "close_time": 1768852799999, "quote_volume": 73956.4283681, "trades": 1186, "taker_buy_base": 26205019.8, "taker_buy_quote": 35307.6950871 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.001352, "high": 0.001357, "low": 0.001337, "close": 0.00135, "volume": 58417031.1, "close_time": 1768867199999, "quote_volume": 78713.0835562, "trades": 1066, "taker_buy_base": 31075927.1, "taker_buy_quote": 41868.051507 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00135, "high": 0.001354, "low": 0.001344, "close": 0.00135, "volume": 28087552.3, "close_time": 1768881599999, "quote_volume": 37874.5032253, "trades": 742, "taker_buy_base": 16521526.3, "taker_buy_quote": 22286.9703979 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001348, "high": 0.001353, "low": 0.001332, "close": 0.001336, "volume": 33269113.5, "close_time": 1768895999999, "quote_volume": 44643.1882631, "trades": 562, "taker_buy_base": 11345495.1, "taker_buy_quote": 15248.4928958 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001336, "high": 0.001337, "low": 0.001316, "close": 0.001317, "volume": 34219490.7, "close_time": 1768910399999, "quote_volume": 45219.5906207, "trades": 476, "taker_buy_base": 9783703.0, "taker_buy_quote": 12922.6846352 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001319, "high": 0.001342, "low": 0.001319, "close": 0.001334, "volume": 56968603.6, "close_time": 1768924799999, "quote_volume": 75976.7130909, "trades": 1048, "taker_buy_base": 27046176.7, "taker_buy_quote": 36058.9505686 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001335, "high": 0.001341, "low": 0.001292, "close": 0.001301, "volume": 75116577.3, "close_time": 1768939199999, "quote_volume": 98278.7439138, "trades": 1061, "taker_buy_base": 33711851.5, "taker_buy_quote": 44071.4806986 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0013, "high": 0.001303, "low": 0.001283, "close": 0.001291, "volume": 48720656.5, "close_time": 1768953599999, "quote_volume": 63027.7763274, "trades": 1046, "taker_buy_base": 20610482.0, "taker_buy_quote": 26632.0539319 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001291, "high": 0.001316, "low": 0.001291, "close": 0.001312, "volume": 48904065.5, "close_time": 1768967999999, "quote_volume": 63936.3675886, "trades": 1318, "taker_buy_base": 23437733.8, "taker_buy_quote": 30662.6758444 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001312, "high": 0.001321, "low": 0.001312, "close": 0.001313, "volume": 14832265.0, "close_time": 1768982399999, "quote_volume": 19539.4724357, "trades": 308, "taker_buy_base": 6777741.5, "taker_buy_quote": 8929.2444931 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001313, "high": 0.001318, "low": 0.001305, "close": 0.001306, "volume": 19548211.3, "close_time": 1768996799999, "quote_volume": 25624.5570772, "trades": 638, "taker_buy_base": 12267424.9, "taker_buy_quote": 16081.4026669 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001306, "high": 0.001324, "low": 0.001293, "close": 0.001324, "volume": 45432712.0, "close_time": 1769011199999, "quote_volume": 59581.2813133, "trades": 986, "taker_buy_base": 23150283.1, "taker_buy_quote": 30408.6844643 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001325, "high": 0.001334, "low": 0.001284, "close": 0.001334, "volume": 66692399.9, "close_time": 1769025599999, "quote_volume": 86993.6598845, "trades": 1431, "taker_buy_base": 33440549.7, "taker_buy_quote": 43679.1434419 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001333, "high": 0.001338, "low": 0.001316, "close": 0.001324, "volume": 29176473.4, "close_time": 1769039999999, "quote_volume": 38778.2640885, "trades": 1040, "taker_buy_base": 15751296.1, "taker_buy_quote": 20936.5250989 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001324, "high": 0.00134, "low": 0.001324, "close": 0.001336, "volume": 28167879.7, "close_time": 1769054399999, "quote_volume": 37532.1556548, "trades": 695, "taker_buy_base": 13423808.0, "taker_buy_quote": 17899.4313692 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.001336, "high": 0.001337, "low": 0.001326, "close": 0.00133, "volume": 7859362.2, "close_time": 1769068799999, "quote_volume": 10463.457239, "trades": 188, "taker_buy_base": 2183574.4, "taker_buy_quote": 2907.8953667 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00133, "high": 0.001335, "low": 0.001321, "close": 0.001324, "volume": 18713268.0, "close_time": 1769083199999, "quote_volume": 24855.7796694, "trades": 497, "taker_buy_base": 7527521.0, "taker_buy_quote": 10011.0723934 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001324, "high": 0.001328, "low": 0.001299, "close": 0.001306, "volume": 30455159.5, "close_time": 1769097599999, "quote_volume": 40036.3720534, "trades": 750, "taker_buy_base": 10644514.8, "taker_buy_quote": 14001.6443111 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001308, "high": 0.001315, "low": 0.001304, "close": 0.001312, "volume": 10049007.5, "close_time": 1769111999999, "quote_volume": 13167.8274687, "trades": 316, "taker_buy_base": 5106849.8, "taker_buy_quote": 6697.007767 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001311, "high": 0.001312, "low": 0.001302, "close": 0.001305, "volume": 7917737.0, "close_time": 1769126399999, "quote_volume": 10342.2111971, "trades": 199, "taker_buy_base": 2734204.2, "taker_buy_quote": 3572.6852511 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001307, "high": 0.001321, "low": 0.001305, "close": 0.001316, "volume": 13209247.2, "close_time": 1769140799999, "quote_volume": 17357.0045544, "trades": 295, "taker_buy_base": 6194451.0, "taker_buy_quote": 8137.3548825 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.001316, "high": 0.001322, "low": 0.001312, "close": 0.001318, "volume": 13458068.9, "close_time": 1769155199999, "quote_volume": 17725.5922516, "trades": 324, "taker_buy_base": 3992282.4, "taker_buy_quote": 5265.9825557 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.001318, "high": 0.001318, "low": 0.001306, "close": 0.001317, "volume": 10215421.6, "close_time": 1769169599999, "quote_volume": 13401.2747631, "trades": 280, "taker_buy_base": 4475550.2, "taker_buy_quote": 5874.9749926 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001314, "high": 0.001316, "low": 0.001298, "close": 0.001312, "volume": 27566828.3, "close_time": 1769183999999, "quote_volume": 36033.8158954, "trades": 427, "taker_buy_base": 14561004.9, "taker_buy_quote": 19053.6469197 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.001312, "high": 0.001338, "low": 0.001305, "close": 0.001313, "volume": 39908454.7, "close_time": 1769198399999, "quote_volume": 52646.7281675, "trades": 789, "taker_buy_base": 22697720.2, "taker_buy_quote": 29956.8778109 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001312, "high": 0.001315, "low": 0.001303, "close": 0.001306, "volume": 13304702.3, "close_time": 1769212799999, "quote_volume": 17391.5386085, "trades": 297, "taker_buy_base": 4019057.2, "taker_buy_quote": 5254.0491739 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001307, "high": 0.001315, "low": 0.001304, "close": 0.001313, "volume": 2708740.7, "close_time": 1769227199999, "quote_volume": 3547.4661926, "trades": 86, "taker_buy_base": 1922029.3, "taker_buy_quote": 2519.3487762 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.001313, "high": 0.001314, "low": 0.001307, "close": 0.00131, "volume": 9567529.9, "close_time": 1769241599999, "quote_volume": 12533.5211286, "trades": 381, "taker_buy_base": 2032100.7, "taker_buy_quote": 2664.0586417 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.001309, "high": 0.001312, "low": 0.001308, "close": 0.001312, "volume": 7283762.8, "close_time": 1769255999999, "quote_volume": 9543.2448604, "trades": 211, "taker_buy_base": 2584779.9, "taker_buy_quote": 3387.7068243 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001311, "high": 0.001312, "low": 0.0013, "close": 0.001301, "volume": 14418049.1, "close_time": 1769270399999, "quote_volume": 18828.2420708, "trades": 238, "taker_buy_base": 7300288.7, "taker_buy_quote": 9534.778004 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0013, "high": 0.001301, "low": 0.001283, "close": 0.001284, "volume": 19197774.2, "close_time": 1769284799999, "quote_volume": 24813.5505737, "trades": 295, "taker_buy_base": 6360482.3, "taker_buy_quote": 8232.6847609 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001285, "high": 0.00129, "low": 0.001282, "close": 0.001287, "volume": 8471343.3, "close_time": 1769299199999, "quote_volume": 10878.4166823, "trades": 156, "taker_buy_base": 4532621.8, "taker_buy_quote": 5818.4667632 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001287, "high": 0.001303, "low": 0.001284, "close": 0.001298, "volume": 10109110.9, "close_time": 1769313599999, "quote_volume": 13094.7525077, "trades": 241, "taker_buy_base": 4691788.4, "taker_buy_quote": 6084.8546781 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001297, "high": 0.001301, "low": 0.001287, "close": 0.00129, "volume": 12334365.5, "close_time": 1769327999999, "quote_volume": 15931.9421714, "trades": 460, "taker_buy_base": 6287246.9, "taker_buy_quote": 8117.2034243 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001289, "high": 0.001297, "low": 0.001281, "close": 0.001289, "volume": 11792391.6, "close_time": 1769342399999, "quote_volume": 15201.2253061, "trades": 228, "taker_buy_base": 5614802.8, "taker_buy_quote": 7240.8542525 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.001288, "high": 0.001289, "low": 0.001268, "close": 0.001273, "volume": 29666937.4, "close_time": 1769356799999, "quote_volume": 37980.4997501, "trades": 513, "taker_buy_base": 12082325.2, "taker_buy_quote": 15473.4214887 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001273, "high": 0.001273, "low": 0.001202, "close": 0.001218, "volume": 86845284.1, "close_time": 1769371199999, "quote_volume": 107213.1300883, "trades": 1828, "taker_buy_base": 29548794.6, "taker_buy_quote": 36562.4062137 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001217, "high": 0.001235, "low": 0.001217, "close": 0.00123, "volume": 21235657.6, "close_time": 1769385599999, "quote_volume": 26037.5020464, "trades": 539, "taker_buy_base": 11484229.2, "taker_buy_quote": 14078.7188031 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001232, "high": 0.001247, "low": 0.001224, "close": 0.001238, "volume": 21346323.2, "close_time": 1769399999999, "quote_volume": 26409.3746982, "trades": 610, "taker_buy_base": 11064914.8, "taker_buy_quote": 13707.1423723 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00124, "high": 0.001251, "low": 0.001239, "close": 0.00125, "volume": 6126198.7, "close_time": 1769414399999, "quote_volume": 7638.9111054, "trades": 164, "taker_buy_base": 2930848.0, "taker_buy_quote": 3655.4055068 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001249, "high": 0.001258, "low": 0.001242, "close": 0.001255, "volume": 11156763.9, "close_time": 1769428799999, "quote_volume": 13959.8705143, "trades": 250, "taker_buy_base": 6622441.7, "taker_buy_quote": 8294.1488531 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001256, "high": 0.001282, "low": 0.001255, "close": 0.001271, "volume": 29763026.6, "close_time": 1769443199999, "quote_volume": 37688.8891092, "trades": 571, "taker_buy_base": 17245249.8, "taker_buy_quote": 21850.1321222 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001272, "high": 0.001277, "low": 0.001266, "close": 0.001269, "volume": 10707731.8, "close_time": 1769457599999, "quote_volume": 13603.2441808, "trades": 225, "taker_buy_base": 6068560.7, "taker_buy_quote": 7713.4753047 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001269, "high": 0.001279, "low": 0.001266, "close": 0.001276, "volume": 6742070.7, "close_time": 1769471999999, "quote_volume": 8577.4152327, "trades": 124, "taker_buy_base": 1959693.3, "taker_buy_quote": 2499.0706728 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001276, "high": 0.001283, "low": 0.001274, "close": 0.001276, "volume": 5094007.5, "close_time": 1769486399999, "quote_volume": 6513.838407, "trades": 155, "taker_buy_base": 1853883.3, "taker_buy_quote": 2372.2828734 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001276, "high": 0.001277, "low": 0.001264, "close": 0.001265, "volume": 6816056.2, "close_time": 1769500799999, "quote_volume": 8650.149518, "trades": 155, "taker_buy_base": 1983225.1, "taker_buy_quote": 2512.5432912 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001265, "high": 0.001267, "low": 0.001253, "close": 0.001257, "volume": 12323925.8, "close_time": 1769515199999, "quote_volume": 15509.1840818, "trades": 285, "taker_buy_base": 2851938.6, "taker_buy_quote": 3596.2862932 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001257, "high": 0.001258, "low": 0.001244, "close": 0.001258, "volume": 14405761.1, "close_time": 1769529599999, "quote_volume": 18009.4262594, "trades": 362, "taker_buy_base": 5519669.9, "taker_buy_quote": 6902.6790534 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.001259, "high": 0.001273, "low": 0.001248, "close": 0.00127, "volume": 22620458.0, "close_time": 1769543999999, "quote_volume": 28537.5060893, "trades": 523, "taker_buy_base": 11649623.7, "taker_buy_quote": 14714.6094319 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.001269, "high": 0.001286, "low": 0.001269, "close": 0.001282, "volume": 16865754.3, "close_time": 1769558399999, "quote_volume": 21582.8476586, "trades": 559, "taker_buy_base": 9162373.9, "taker_buy_quote": 11720.9363168 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001283, "high": 0.001285, "low": 0.001272, "close": 0.001277, "volume": 10648095.6, "close_time": 1769572799999, "quote_volume": 13617.5128179, "trades": 256, "taker_buy_base": 3136455.8, "taker_buy_quote": 4015.1134778 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001277, "high": 0.001277, "low": 0.001265, "close": 0.00127, "volume": 7291433.5, "close_time": 1769587199999, "quote_volume": 9269.3144952, "trades": 193, "taker_buy_base": 507290.5, "taker_buy_quote": 644.6937813 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00127, "high": 0.00128, "low": 0.001264, "close": 0.001276, "volume": 8556900.4, "close_time": 1769601599999, "quote_volume": 10889.0929034, "trades": 243, "taker_buy_base": 4980512.1, "taker_buy_quote": 6342.1551676 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001276, "high": 0.001276, "low": 0.001253, "close": 0.001254, "volume": 5509683.3, "close_time": 1769615999999, "quote_volume": 6977.8597168, "trades": 146, "taker_buy_base": 3205020.2, "taker_buy_quote": 4060.4545529 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001251, "high": 0.001256, "low": 0.001247, "close": 0.001254, "volume": 5889930.5, "close_time": 1769630399999, "quote_volume": 7370.5039302, "trades": 156, "taker_buy_base": 3438775.5, "taker_buy_quote": 4303.4351634 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001253, "high": 0.001263, "low": 0.001245, "close": 0.001252, "volume": 14755532.6, "close_time": 1769644799999, "quote_volume": 18479.0531529, "trades": 213, "taker_buy_base": 9762819.4, "taker_buy_quote": 12224.0440113 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.001251, "high": 0.001252, "low": 0.001209, "close": 0.001214, "volume": 15283084.1, "close_time": 1769659199999, "quote_volume": 18750.2632961, "trades": 394, "taker_buy_base": 5368421.2, "taker_buy_quote": 6582.076881 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.001214, "high": 0.001232, "low": 0.001209, "close": 0.001227, "volume": 17279984.1, "close_time": 1769673599999, "quote_volume": 21054.9293278, "trades": 419, "taker_buy_base": 9759184.2, "taker_buy_quote": 11900.7855245 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001225, "high": 0.001238, "low": 0.001216, "close": 0.001216, "volume": 21066846.1, "close_time": 1769687999999, "quote_volume": 25808.5343589, "trades": 545, "taker_buy_base": 9802555.2, "taker_buy_quote": 12020.6809968 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.001217, "high": 0.001217, "low": 0.00116, "close": 0.001186, "volume": 31120161.5, "close_time": 1769702399999, "quote_volume": 36891.6499582, "trades": 708, "taker_buy_base": 13069938.7, "taker_buy_quote": 15501.2388457 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.001186, "high": 0.001205, "low": 0.001175, "close": 0.001192, "volume": 17519504.4, "close_time": 1769716799999, "quote_volume": 20846.2477682, "trades": 518, "taker_buy_base": 7776233.5, "taker_buy_quote": 9271.7362238 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001192, "high": 0.001214, "low": 0.001187, "close": 0.001214, "volume": 7640254.4, "close_time": 1769731199999, "quote_volume": 9189.6208012, "trades": 181, "taker_buy_base": 3950775.7, "taker_buy_quote": 4755.9855026 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001214, "high": 0.001219, "low": 0.001178, "close": 0.001189, "volume": 15175358.0, "close_time": 1769745599999, "quote_volume": 18150.9393898, "trades": 417, "taker_buy_base": 5965068.2, "taker_buy_quote": 7130.0362069 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001194, "high": 0.001198, "low": 0.001178, "close": 0.001189, "volume": 14694052.1, "close_time": 1769759999999, "quote_volume": 17451.0366903, "trades": 337, "taker_buy_base": 6551953.1, "taker_buy_quote": 7786.5799766 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.001191, "high": 0.001212, "low": 0.001173, "close": 0.001197, "volume": 88542466.7, "close_time": 1769774399999, "quote_volume": 106013.6531839, "trades": 1678, "taker_buy_base": 47582106.4, "taker_buy_quote": 57096.3999985 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.001198, "high": 0.001208, "low": 0.001177, "close": 0.001203, "volume": 36012819.1, "close_time": 1769788799999, "quote_volume": 43054.6706545, "trades": 734, "taker_buy_base": 16819322.6, "taker_buy_quote": 20128.6432397 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001203, "high": 0.001212, "low": 0.00118, "close": 0.00121, "volume": 35919539.5, "close_time": 1769803199999, "quote_volume": 42940.1530761, "trades": 513, "taker_buy_base": 26885301.8, "taker_buy_quote": 32100.7098222 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.001208, "high": 0.001209, "low": 0.001187, "close": 0.001198, "volume": 11924243.2, "close_time": 1769817599999, "quote_volume": 14259.6142622, "trades": 267, "taker_buy_base": 4254944.4, "taker_buy_quote": 5093.0700524 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001199, "high": 0.0012, "low": 0.001186, "close": 0.001189, "volume": 5264261.1, "close_time": 1769831999999, "quote_volume": 6280.8988781, "trades": 100, "taker_buy_base": 1925179.7, "taker_buy_quote": 2294.3469789 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00119, "high": 0.001195, "low": 0.001174, "close": 0.00118, "volume": 6433716.8, "close_time": 1769846399999, "quote_volume": 7619.4419996, "trades": 147, "taker_buy_base": 2853318.5, "taker_buy_quote": 3378.9474345 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001182, "high": 0.001182, "low": 0.001159, "close": 0.001164, "volume": 16416834.9, "close_time": 1769860799999, "quote_volume": 19132.8495988, "trades": 259, "taker_buy_base": 9674319.6, "taker_buy_quote": 11261.5017933 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001164, "high": 0.001166, "low": 0.001094, "close": 0.001116, "volume": 53185155.2, "close_time": 1769875199999, "quote_volume": 59641.5447762, "trades": 1120, "taker_buy_base": 26689229.9, "taker_buy_quote": 29916.1456197 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001113, "high": 0.001148, "low": 0.001011, "close": 0.001067, "volume": 161974141.3, "close_time": 1769889599999, "quote_volume": 175510.5909445, "trades": 3656, "taker_buy_base": 79093324.2, "taker_buy_quote": 86492.9776523 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001067, "high": 0.001118, "low": 0.001061, "close": 0.001118, "volume": 21805731.4, "close_time": 1769903999999, "quote_volume": 23791.5293203, "trades": 354, "taker_buy_base": 12784084.0, "taker_buy_quote": 13960.7009579 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001119, "high": 0.001133, "low": 0.00111, "close": 0.00113, "volume": 18288336.0, "close_time": 1769918399999, "quote_volume": 20516.3323205, "trades": 315, "taker_buy_base": 10426734.3, "taker_buy_quote": 11685.8722395 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00113, "high": 0.001143, "low": 0.001129, "close": 0.001139, "volume": 12328258.4, "close_time": 1769932799999, "quote_volume": 13993.5898895, "trades": 228, "taker_buy_base": 5581436.0, "taker_buy_quote": 6341.2366432 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001134, "high": 0.001143, "low": 0.001122, "close": 0.001128, "volume": 9992833.0, "close_time": 1769947199999, "quote_volume": 11319.6225647, "trades": 163, "taker_buy_base": 5553873.8, "taker_buy_quote": 6294.3798725 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001128, "high": 0.001132, "low": 0.001093, "close": 0.001103, "volume": 16150148.4, "close_time": 1769961599999, "quote_volume": 18075.2685281, "trades": 323, "taker_buy_base": 5092654.8, "taker_buy_quote": 5696.4660486 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001101, "high": 0.00112, "low": 0.001096, "close": 0.001104, "volume": 19605674.1, "close_time": 1769975999999, "quote_volume": 21683.1908406, "trades": 309, "taker_buy_base": 9670947.3, "taker_buy_quote": 10696.7916586 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001103, "high": 0.001113, "low": 0.001082, "close": 0.001096, "volume": 24020546.8, "close_time": 1769990399999, "quote_volume": 26400.8627638, "trades": 353, "taker_buy_base": 13420777.5, "taker_buy_quote": 14728.944569 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001098, "high": 0.001119, "low": 0.001074, "close": 0.001102, "volume": 36491764.7, "close_time": 1770004799999, "quote_volume": 40116.0911013, "trades": 529, "taker_buy_base": 17200441.0, "taker_buy_quote": 18900.4744791 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001103, "high": 0.001109, "low": 0.001072, "close": 0.0011, "volume": 46231309.7, "close_time": 1770019199999, "quote_volume": 50552.3870608, "trades": 895, "taker_buy_base": 21867683.1, "taker_buy_quote": 23912.7986161 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001101, "high": 0.001117, "low": 0.001094, "close": 0.001105, "volume": 13163504.7, "close_time": 1770033599999, "quote_volume": 14581.0208915, "trades": 316, "taker_buy_base": 7152824.5, "taker_buy_quote": 7923.8496607 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001106, "high": 0.001133, "low": 0.001106, "close": 0.001129, "volume": 21016532.1, "close_time": 1770047999999, "quote_volume": 23532.7256528, "trades": 438, "taker_buy_base": 12800128.6, "taker_buy_quote": 14361.9082641 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001129, "high": 0.001144, "low": 0.001123, "close": 0.001123, "volume": 25875952.2, "close_time": 1770062399999, "quote_volume": 29256.754192, "trades": 547, "taker_buy_base": 15968020.6, "taker_buy_quote": 18077.5048962 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001122, "high": 0.001138, "low": 0.00112, "close": 0.001135, "volume": 12719575.2, "close_time": 1770076799999, "quote_volume": 14375.1753211, "trades": 279, "taker_buy_base": 9070232.1, "taker_buy_quote": 10253.4293673 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001137, "high": 0.001142, "low": 0.00112, "close": 0.001137, "volume": 10768472.0, "close_time": 1770091199999, "quote_volume": 12188.4391045, "trades": 171, "taker_buy_base": 5500300.1, "taker_buy_quote": 6228.3305043 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001137, "high": 0.001147, "low": 0.001133, "close": 0.001143, "volume": 8113087.8, "close_time": 1770105599999, "quote_volume": 9261.4518347, "trades": 274, "taker_buy_base": 4121607.2, "taker_buy_quote": 4708.6527853 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001143, "high": 0.001146, "low": 0.001123, "close": 0.001129, "volume": 22929138.2, "close_time": 1770119999999, "quote_volume": 25927.7697664, "trades": 252, "taker_buy_base": 9005525.5, "taker_buy_quote": 10169.7869951 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00113, "high": 0.001146, "low": 0.001118, "close": 0.001143, "volume": 25081247.3, "close_time": 1770134399999, "quote_volume": 28419.8134338, "trades": 436, "taker_buy_base": 14186267.3, "taker_buy_quote": 16064.2300612 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001143, "high": 0.001143, "low": 0.001077, "close": 0.001112, "volume": 43288747.2, "close_time": 1770148799999, "quote_volume": 47783.8312634, "trades": 1084, "taker_buy_base": 18376582.4, "taker_buy_quote": 20267.3945627 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001112, "high": 0.001148, "low": 0.001099, "close": 0.001111, "volume": 41217960.8, "close_time": 1770163199999, "quote_volume": 46511.3605175, "trades": 868, "taker_buy_base": 23817696.9, "taker_buy_quote": 26949.5879393 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00111, "high": 0.001131, "low": 0.001108, "close": 0.00113, "volume": 11885686.7, "close_time": 1770177599999, "quote_volume": 13290.81591, "trades": 510, "taker_buy_base": 3765203.2, "taker_buy_quote": 4214.6060464 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.001129, "high": 0.001129, "low": 0.001122, "close": 0.001129, "volume": 11610878.4, "close_time": 1770191999999, "quote_volume": 13066.9522334, "trades": 301, "taker_buy_base": 6969246.6, "taker_buy_quote": 7838.9120166 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001128, "high": 0.00114, "low": 0.001109, "close": 0.00112, "volume": 18151514.6, "close_time": 1770206399999, "quote_volume": 20460.3561152, "trades": 384, "taker_buy_base": 9861833.1, "taker_buy_quote": 11119.184492 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001119, "high": 0.001121, "low": 0.001082, "close": 0.001095, "volume": 19738344.6, "close_time": 1770220799999, "quote_volume": 21723.2146397, "trades": 458, "taker_buy_base": 9745601.3, "taker_buy_quote": 10723.7453542 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001089, "high": 0.001115, "low": 0.001075, "close": 0.001113, "volume": 30109663.7, "close_time": 1770235199999, "quote_volume": 32921.7904709, "trades": 944, "taker_buy_base": 13280306.4, "taker_buy_quote": 14547.8594323 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001115, "high": 0.001116, "low": 0.001088, "close": 0.001108, "volume": 20066771.0, "close_time": 1770249599999, "quote_volume": 22174.9520745, "trades": 990, "taker_buy_base": 8647595.9, "taker_buy_quote": 9527.5655347 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001108, "high": 0.001115, "low": 0.00109, "close": 0.00109, "volume": 15175906.0, "close_time": 1770263999999, "quote_volume": 16731.33162, "trades": 420, "taker_buy_base": 7278270.6, "taker_buy_quote": 8013.694825 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001091, "high": 0.001095, "low": 0.001075, "close": 0.001081, "volume": 22695509.2, "close_time": 1770278399999, "quote_volume": 24594.059907, "trades": 782, "taker_buy_base": 12360014.0, "taker_buy_quote": 13386.4871665 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001082, "high": 0.001099, "low": 0.001057, "close": 0.001063, "volume": 14560422.1, "close_time": 1770292799999, "quote_volume": 15709.8058023, "trades": 393, "taker_buy_base": 6317702.3, "taker_buy_quote": 6827.6148454 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001064, "high": 0.001073, "low": 0.001004, "close": 0.001021, "volume": 56262975.5, "close_time": 1770307199999, "quote_volume": 58151.5056976, "trades": 1699, "taker_buy_base": 26058714.3, "taker_buy_quote": 26956.8996189 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00102, "high": 0.001047, "low": 0.000996, "close": 0.000998, "volume": 63137344.3, "close_time": 1770321599999, "quote_volume": 64569.6290834, "trades": 1433, "taker_buy_base": 31807795.9, "taker_buy_quote": 32606.0725664 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.000998, "high": 0.001006, "low": 0.000956, "close": 0.000971, "volume": 61040619.9, "close_time": 1770335999999, "quote_volume": 59676.665793, "trades": 1418, "taker_buy_base": 32675297.5, "taker_buy_quote": 31892.4791456 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000971, "high": 0.000988, "low": 0.000875, "close": 0.000984, "volume": 169162352.5, "close_time": 1770350399999, "quote_volume": 158131.9137053, "trades": 4475, "taker_buy_base": 92245435.0, "taker_buy_quote": 86485.3444345 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.000984, "high": 0.001015, "low": 0.000979, "close": 0.001002, "volume": 22865327.8, "close_time": 1770364799999, "quote_volume": 22907.3959405, "trades": 370, "taker_buy_base": 12338258.2, "taker_buy_quote": 12389.5096882 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001001, "high": 0.001023, "low": 0.000991, "close": 0.001021, "volume": 65713039.8, "close_time": 1770379199999, "quote_volume": 66524.585007, "trades": 772, "taker_buy_base": 43859795.5, "taker_buy_quote": 44390.3495377 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001019, "high": 0.001057, "low": 0.001016, "close": 0.001056, "volume": 21063753.5, "close_time": 1770393599999, "quote_volume": 21774.4757088, "trades": 406, "taker_buy_base": 10707392.1, "taker_buy_quote": 11076.2022378 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001054, "high": 0.001096, "low": 0.001053, "close": 0.001077, "volume": 110660682.1, "close_time": 1770407999999, "quote_volume": 119346.2497283, "trades": 1745, "taker_buy_base": 60167201.7, "taker_buy_quote": 64935.2292319 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001076, "high": 0.001095, "low": 0.001067, "close": 0.001081, "volume": 23287136.1, "close_time": 1770422399999, "quote_volume": 25176.5441328, "trades": 369, "taker_buy_base": 12460488.2, "taker_buy_quote": 13481.699793 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001083, "high": 0.001095, "low": 0.001073, "close": 0.001092, "volume": 11592819.9, "close_time": 1770436799999, "quote_volume": 12557.1223893, "trades": 176, "taker_buy_base": 7859708.7, "taker_buy_quote": 8516.5491761 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001093, "high": 0.001097, "low": 0.001047, "close": 0.001057, "volume": 9845681.2, "close_time": 1770451199999, "quote_volume": 10521.2774866, "trades": 199, "taker_buy_base": 2267270.7, "taker_buy_quote": 2423.2760234 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001054, "high": 0.001066, "low": 0.001053, "close": 0.001062, "volume": 8491351.6, "close_time": 1770465599999, "quote_volume": 8996.2216532, "trades": 138, "taker_buy_base": 4601129.0, "taker_buy_quote": 4875.8060492 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001062, "high": 0.001085, "low": 0.001062, "close": 0.001071, "volume": 13678381.5, "close_time": 1770479999999, "quote_volume": 14691.9163888, "trades": 295, "taker_buy_base": 6384544.1, "taker_buy_quote": 6866.5856831 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001071, "high": 0.001093, "low": 0.001066, "close": 0.001081, "volume": 45055200.5, "close_time": 1770494399999, "quote_volume": 48572.9373524, "trades": 788, "taker_buy_base": 19479847.0, "taker_buy_quote": 21024.7447316 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001081, "high": 0.001086, "low": 0.001077, "close": 0.00108, "volume": 2872178.6, "close_time": 1770508799999, "quote_volume": 3108.555382, "trades": 81, "taker_buy_base": 1695245.3, "taker_buy_quote": 1835.1205843 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00108, "high": 0.001081, "low": 0.00107, "close": 0.00107, "volume": 5882124.6, "close_time": 1770523199999, "quote_volume": 6325.9942513, "trades": 358, "taker_buy_base": 2975885.6, "taker_buy_quote": 3201.2138374 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00107, "high": 0.001072, "low": 0.00106, "close": 0.001064, "volume": 4076362.0, "close_time": 1770537599999, "quote_volume": 4347.8483062, "trades": 75, "taker_buy_base": 2020803.2, "taker_buy_quote": 2156.3341787 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001064, "high": 0.001077, "low": 0.001063, "close": 0.001077, "volume": 5935990.0, "close_time": 1770551999999, "quote_volume": 6355.0677177, "trades": 116, "taker_buy_base": 3029422.5, "taker_buy_quote": 3246.6302197 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001077, "high": 0.001077, "low": 0.001062, "close": 0.001062, "volume": 7909669.0, "close_time": 1770566399999, "quote_volume": 8468.3889502, "trades": 107, "taker_buy_base": 2211985.2, "taker_buy_quote": 2370.1713167 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.001062, "high": 0.001063, "low": 0.001042, "close": 0.001058, "volume": 19381816.0, "close_time": 1770580799999, "quote_volume": 20353.6008859, "trades": 271, "taker_buy_base": 9288837.0, "taker_buy_quote": 9747.676528 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001057, "high": 0.001064, "low": 0.001039, "close": 0.001044, "volume": 16913900.0, "close_time": 1770595199999, "quote_volume": 17745.7725112, "trades": 220, "taker_buy_base": 6044289.9, "taker_buy_quote": 6345.4635528 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001045, "high": 0.001064, "low": 0.001045, "close": 0.001063, "volume": 11950149.1, "close_time": 1770609599999, "quote_volume": 12549.8056341, "trades": 235, "taker_buy_base": 6643358.1, "taker_buy_quote": 6978.0267809 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.001063, "high": 0.001063, "low": 0.001047, "close": 0.001048, "volume": 6193243.5, "close_time": 1770623999999, "quote_volume": 6518.6113841, "trades": 208, "taker_buy_base": 1344573.4, "taker_buy_quote": 1418.2398614 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001048, "high": 0.001061, "low": 0.001023, "close": 0.001032, "volume": 45709895.0, "close_time": 1770638399999, "quote_volume": 47643.0590623, "trades": 1176, "taker_buy_base": 24591849.1, "taker_buy_quote": 25627.1826187 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001033, "high": 0.00106, "low": 0.001033, "close": 0.001056, "volume": 7693080.6, "close_time": 1770652799999, "quote_volume": 8034.0175809, "trades": 227, "taker_buy_base": 4332270.4, "taker_buy_quote": 4525.3542652 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.001059, "high": 0.001078, "low": 0.001053, "close": 0.001078, "volume": 19729313.1, "close_time": 1770667199999, "quote_volume": 21087.2953947, "trades": 402, "taker_buy_base": 8582509.6, "taker_buy_quote": 9195.1377418 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001078, "high": 0.001078, "low": 0.001063, "close": 0.001073, "volume": 18707413.6, "close_time": 1770681599999, "quote_volume": 20077.3867582, "trades": 318, "taker_buy_base": 9138857.3, "taker_buy_quote": 9814.4916975 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001071, "high": 0.001073, "low": 0.001046, "close": 0.001052, "volume": 10138114.6, "close_time": 1770695999999, "quote_volume": 10752.4659006, "trades": 211, "taker_buy_base": 3091864.4, "taker_buy_quote": 3289.404346 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001052, "high": 0.001064, "low": 0.001034, "close": 0.001042, "volume": 20873301.9, "close_time": 1770710399999, "quote_volume": 21955.1541164, "trades": 413, "taker_buy_base": 12330204.6, "taker_buy_quote": 12962.665064 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001042, "high": 0.001054, "low": 0.001041, "close": 0.001041, "volume": 11809627.5, "close_time": 1770724799999, "quote_volume": 12358.0151728, "trades": 229, "taker_buy_base": 6253448.4, "taker_buy_quote": 6549.7239215 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001041, "high": 0.001052, "low": 0.001038, "close": 0.001048, "volume": 8838461.2, "close_time": 1770739199999, "quote_volume": 9248.6297243, "trades": 203, "taker_buy_base": 4466845.1, "taker_buy_quote": 4677.166047 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001048, "high": 0.001053, "low": 0.001041, "close": 0.001048, "volume": 10776618.7, "close_time": 1770753599999, "quote_volume": 11276.984195, "trades": 229, "taker_buy_base": 9032287.0, "taker_buy_quote": 9447.928365 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001048, "high": 0.00105, "low": 0.001042, "close": 0.001047, "volume": 4031597.0, "close_time": 1770767999999, "quote_volume": 4220.8352299, "trades": 110, "taker_buy_base": 2388914.0, "taker_buy_quote": 2502.1823391 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001047, "high": 0.001061, "low": 0.001034, "close": 0.001041, "volume": 109415175.7, "close_time": 1770782399999, "quote_volume": 114460.197446, "trades": 1365, "taker_buy_base": 58013026.0, "taker_buy_quote": 60753.4747929 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001043, "high": 0.001044, "low": 0.00101, "close": 0.001014, "volume": 11584440.9, "close_time": 1770796799999, "quote_volume": 11818.9520158, "trades": 193, "taker_buy_base": 3512682.1, "taker_buy_quote": 3582.1753244 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001014, "high": 0.001019, "low": 0.00101, "close": 0.001017, "volume": 7481514.9, "close_time": 1770811199999, "quote_volume": 7582.6831436, "trades": 167, "taker_buy_base": 3062623.2, "taker_buy_quote": 3106.4709786 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001015, "high": 0.001049, "low": 0.001013, "close": 0.001021, "volume": 24514212.5, "close_time": 1770825599999, "quote_volume": 25213.1780985, "trades": 410, "taker_buy_base": 11636745.9, "taker_buy_quote": 11959.1100177 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001022, "high": 0.001038, "low": 0.001011, "close": 0.001033, "volume": 19124036.2, "close_time": 1770839999999, "quote_volume": 19628.2425641, "trades": 635, "taker_buy_base": 9674492.3, "taker_buy_quote": 9936.1259604 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001033, "high": 0.001058, "low": 0.001025, "close": 0.001048, "volume": 15121300.2, "close_time": 1770854399999, "quote_volume": 15786.6992063, "trades": 390, "taker_buy_base": 8422427.7, "taker_buy_quote": 8794.3884055 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001052, "high": 0.00107, "low": 0.001051, "close": 0.00107, "volume": 11186343.9, "close_time": 1770868799999, "quote_volume": 11895.4084186, "trades": 161, "taker_buy_base": 7315970.0, "taker_buy_quote": 7782.0156604 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001072, "high": 0.001077, "low": 0.001065, "close": 0.001076, "volume": 7549391.9, "close_time": 1770883199999, "quote_volume": 8103.4468303, "trades": 100, "taker_buy_base": 3169074.9, "taker_buy_quote": 3404.4392263 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001077, "high": 0.001091, "low": 0.001069, "close": 0.001082, "volume": 20391878.0, "close_time": 1770897599999, "quote_volume": 21981.6157408, "trades": 296, "taker_buy_base": 12819700.5, "taker_buy_quote": 13831.4940522 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001082, "high": 0.001084, "low": 0.001055, "close": 0.001055, "volume": 37055934.3, "close_time": 1770911999999, "quote_volume": 39682.610808, "trades": 700, "taker_buy_base": 13743281.7, "taker_buy_quote": 14727.6142055 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001055, "high": 0.001059, "low": 0.00104, "close": 0.001054, "volume": 19133027.1, "close_time": 1770926399999, "quote_volume": 20071.5207466, "trades": 494, "taker_buy_base": 6693923.4, "taker_buy_quote": 7019.6317328 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001054, "high": 0.00106, "low": 0.001044, "close": 0.00106, "volume": 11677302.4, "close_time": 1770940799999, "quote_volume": 12259.2139653, "trades": 313, "taker_buy_base": 3958288.9, "taker_buy_quote": 4157.7976664 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001061, "high": 0.001063, "low": 0.001048, "close": 0.001051, "volume": 9746810.9, "close_time": 1770955199999, "quote_volume": 10281.9591793, "trades": 308, "taker_buy_base": 4751643.8, "taker_buy_quote": 5010.1858065 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00105, "high": 0.001055, "low": 0.00104, "close": 0.00105, "volume": 7429551.9, "close_time": 1770969599999, "quote_volume": 7777.5265951, "trades": 251, "taker_buy_base": 4969817.6, "taker_buy_quote": 5202.0283971 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00105, "high": 0.001062, "low": 0.00105, "close": 0.001057, "volume": 11983104.1, "close_time": 1770983999999, "quote_volume": 12650.7187239, "trades": 165, "taker_buy_base": 5401278.6, "taker_buy_quote": 5706.8356448 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001057, "high": 0.001091, "low": 0.001043, "close": 0.001081, "volume": 47750731.1, "close_time": 1770998399999, "quote_volume": 50572.1570161, "trades": 659, "taker_buy_base": 26537345.6, "taker_buy_quote": 28184.5499095 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00108, "high": 0.001093, "low": 0.001079, "close": 0.001093, "volume": 8863020.9, "close_time": 1771012799999, "quote_volume": 9641.376063, "trades": 257, "taker_buy_base": 2409356.6, "taker_buy_quote": 2618.8429994 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001092, "high": 0.001113, "low": 0.001089, "close": 0.001094, "volume": 71205763.3, "close_time": 1771027199999, "quote_volume": 78358.2881178, "trades": 1200, "taker_buy_base": 35596468.1, "taker_buy_quote": 39173.3690113 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001095, "high": 0.00111, "low": 0.001086, "close": 0.001093, "volume": 116957575.0, "close_time": 1771041599999, "quote_volume": 128461.88576, "trades": 1796, "taker_buy_base": 59296427.9, "taker_buy_quote": 65184.1316865 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.001092, "high": 0.0011, "low": 0.001091, "close": 0.001097, "volume": 10851668.5, "close_time": 1771055999999, "quote_volume": 11891.1331937, "trades": 248, "taker_buy_base": 5382391.2, "taker_buy_quote": 5901.253837 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001098, "high": 0.001118, "low": 0.001098, "close": 0.00111, "volume": 19860365.0, "close_time": 1771070399999, "quote_volume": 21977.1427176, "trades": 441, "taker_buy_base": 12181891.4, "taker_buy_quote": 13479.4713602 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001112, "high": 0.001119, "low": 0.001102, "close": 0.001119, "volume": 13248624.0, "close_time": 1771084799999, "quote_volume": 14684.0489466, "trades": 196, "taker_buy_base": 4780766.1, "taker_buy_quote": 5302.7313253 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00112, "high": 0.001135, "low": 0.001119, "close": 0.001134, "volume": 7134700.1, "close_time": 1771099199999, "quote_volume": 8066.3633058, "trades": 194, "taker_buy_base": 4014342.1, "taker_buy_quote": 4533.8887051 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001131, "high": 0.001139, "low": 0.001128, "close": 0.001135, "volume": 16089883.9, "close_time": 1771113599999, "quote_volume": 18242.2230162, "trades": 287, "taker_buy_base": 5314152.0, "taker_buy_quote": 6030.3815092 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001134, "high": 0.001134, "low": 0.001119, "close": 0.001129, "volume": 5652844.8, "close_time": 1771127999999, "quote_volume": 6375.355086, "trades": 195, "taker_buy_base": 3861892.7, "taker_buy_quote": 4354.6137461 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001129, "high": 0.001137, "low": 0.001127, "close": 0.001133, "volume": 4602871.4, "close_time": 1771142399999, "quote_volume": 5211.8593556, "trades": 107, "taker_buy_base": 3543237.0, "taker_buy_quote": 4013.6970866 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001135, "high": 0.001135, "low": 0.001121, "close": 0.001123, "volume": 8311579.9, "close_time": 1771156799999, "quote_volume": 9358.6845027, "trades": 129, "taker_buy_base": 5238424.6, "taker_buy_quote": 5902.2735951 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001123, "high": 0.001123, "low": 0.001083, "close": 0.001095, "volume": 19219402.4, "close_time": 1771171199999, "quote_volume": 21205.682969, "trades": 213, "taker_buy_base": 5697157.3, "taker_buy_quote": 6243.7188813 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001081, "close": 0.001089, "volume": 7681709.9, "close_time": 1771185599999, "quote_volume": 8369.3558394, "trades": 220, "taker_buy_base": 4056571.2, "taker_buy_quote": 4417.0163838 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001086, "high": 0.001099, "low": 0.001086, "close": 0.001096, "volume": 10099689.4, "close_time": 1771199999999, "quote_volume": 11040.4568209, "trades": 254, "taker_buy_base": 7673479.4, "taker_buy_quote": 8391.5543054 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001095, "high": 0.001103, "low": 0.001093, "close": 0.001103, "volume": 5473678.5, "close_time": 1771214399999, "quote_volume": 6016.3911323, "trades": 134, "taker_buy_base": 3757991.3, "taker_buy_quote": 4132.1209215 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001103, "high": 0.001108, "low": 0.001088, "close": 0.001092, "volume": 12454259.4, "close_time": 1771228799999, "quote_volume": 13675.6054875, "trades": 215, "taker_buy_base": 2831523.9, "taker_buy_quote": 3121.7534134 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00109, "high": 0.001096, "low": 0.001083, "close": 0.001094, "volume": 20359152.7, "close_time": 1771243199999, "quote_volume": 22233.8166268, "trades": 371, "taker_buy_base": 14901420.9, "taker_buy_quote": 16282.7059728 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001094, "high": 0.001114, "low": 0.001082, "close": 0.001088, "volume": 19718058.4, "close_time": 1771257599999, "quote_volume": 21658.4439105, "trades": 379, "taker_buy_base": 12497369.6, "taker_buy_quote": 13723.3237047 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001093, "high": 0.001104, "low": 0.001087, "close": 0.001102, "volume": 4723320.5, "close_time": 1771271999999, "quote_volume": 5169.5208561, "trades": 158, "taker_buy_base": 2500056.7, "taker_buy_quote": 2738.8492592 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001102, "high": 0.001115, "low": 0.001097, "close": 0.00111, "volume": 9234182.4, "close_time": 1771286399999, "quote_volume": 10223.8518853, "trades": 171, "taker_buy_base": 3679713.1, "taker_buy_quote": 4077.7136869 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00111, "high": 0.001112, "low": 0.0011, "close": 0.001106, "volume": 14547560.5, "close_time": 1771300799999, "quote_volume": 16121.8028808, "trades": 165, "taker_buy_base": 2174969.4, "taker_buy_quote": 2406.4653958 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001106, "high": 0.001109, "low": 0.0011, "close": 0.001103, "volume": 5182362.8, "close_time": 1771315199999, "quote_volume": 5731.4008144, "trades": 61, "taker_buy_base": 4150194.3, "taker_buy_quote": 4592.3632972 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001104, "high": 0.001105, "low": 0.001089, "close": 0.001098, "volume": 13500560.2, "close_time": 1771329599999, "quote_volume": 14835.9959377, "trades": 199, "taker_buy_base": 3796772.8, "taker_buy_quote": 4164.953216 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001096, "high": 0.001104, "low": 0.001083, "close": 0.001093, "volume": 10473110.4, "close_time": 1771343999999, "quote_volume": 11446.4731612, "trades": 268, "taker_buy_base": 5516806.3, "taker_buy_quote": 6033.6754792 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001095, "high": 0.001109, "low": 0.001089, "close": 0.001102, "volume": 6108298.6, "close_time": 1771358399999, "quote_volume": 6719.397872, "trades": 165, "taker_buy_base": 3296315.8, "taker_buy_quote": 3624.8323225 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001102, "high": 0.001102, "low": 0.001091, "close": 0.001092, "volume": 1228728.4, "close_time": 1771372799999, "quote_volume": 1344.5684227, "trades": 48, "taker_buy_base": 632834.8, "taker_buy_quote": 692.7355513 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001093, "high": 0.001107, "low": 0.001086, "close": 0.001107, "volume": 5469225.0, "close_time": 1771387199999, "quote_volume": 6015.8156784, "trades": 141, "taker_buy_base": 3492070.9, "taker_buy_quote": 3839.923975 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001107, "high": 0.001107, "low": 0.001099, "close": 0.001103, "volume": 4092367.9, "close_time": 1771401599999, "quote_volume": 4509.9312942, "trades": 237, "taker_buy_base": 1377078.8, "taker_buy_quote": 1517.2850605 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001105, "high": 0.001106, "low": 0.001082, "close": 0.001094, "volume": 6165822.5, "close_time": 1771415999999, "quote_volume": 6748.4181419, "trades": 301, "taker_buy_base": 3221490.3, "taker_buy_quote": 3522.3765439 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001091, "high": 0.001095, "low": 0.001069, "close": 0.001085, "volume": 7750935.8, "close_time": 1771430399999, "quote_volume": 8386.7888971, "trades": 221, "taker_buy_base": 2867974.6, "taker_buy_quote": 3111.8189967 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001085, "high": 0.001088, "low": 0.001054, "close": 0.001055, "volume": 12437002.3, "close_time": 1771444799999, "quote_volume": 13350.8778936, "trades": 230, "taker_buy_base": 6355661.4, "taker_buy_quote": 6830.8701241 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001054, "high": 0.001061, "low": 0.001043, "close": 0.001052, "volume": 5039224.6, "close_time": 1771459199999, "quote_volume": 5311.9236614, "trades": 106, "taker_buy_base": 2715054.9, "taker_buy_quote": 2867.6175725 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001052, "high": 0.001061, "low": 0.001048, "close": 0.001054, "volume": 7924234.7, "close_time": 1771473599999, "quote_volume": 8359.5146505, "trades": 357, "taker_buy_base": 4696516.6, "taker_buy_quote": 4951.7557652 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001056, "high": 0.001056, "low": 0.001046, "close": 0.00105, "volume": 3314487.9, "close_time": 1771487999999, "quote_volume": 3479.8032669, "trades": 157, "taker_buy_base": 758052.4, "taker_buy_quote": 796.2356263 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001049, "high": 0.001049, "low": 0.001035, "close": 0.001039, "volume": 4831288.8, "close_time": 1771502399999, "quote_volume": 5022.3890192, "trades": 167, "taker_buy_base": 3163834.9, "taker_buy_quote": 3288.9562415 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001038, "high": 0.001041, "low": 0.001019, "close": 0.001024, "volume": 12499980.0, "close_time": 1771516799999, "quote_volume": 12810.6542562, "trades": 270, "taker_buy_base": 5976681.3, "taker_buy_quote": 6125.3729086 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001024, "high": 0.001043, "low": 0.001017, "close": 0.001041, "volume": 4596129.4, "close_time": 1771531199999, "quote_volume": 4724.9154582, "trades": 124, "taker_buy_base": 1692254.4, "taker_buy_quote": 1742.8707773 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001041, "high": 0.001046, "low": 0.001036, "close": 0.001041, "volume": 4020905.3, "close_time": 1771545599999, "quote_volume": 4182.4963758, "trades": 113, "taker_buy_base": 896812.7, "taker_buy_quote": 932.6922516 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00104, "high": 0.001051, "low": 0.001039, "close": 0.001049, "volume": 2408940.9, "close_time": 1771559999999, "quote_volume": 2517.4884682, "trades": 100, "taker_buy_base": 1398175.1, "taker_buy_quote": 1461.8470931 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001049, "high": 0.001049, "low": 0.001042, "close": 0.001043, "volume": 2831304.4, "close_time": 1771574399999, "quote_volume": 2957.5156734, "trades": 142, "taker_buy_base": 998393.3, "taker_buy_quote": 1043.0827235 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001044, "high": 0.001051, "low": 0.001036, "close": 0.001037, "volume": 2358843.4, "close_time": 1771588799999, "quote_volume": 2468.5681224, "trades": 113, "taker_buy_base": 1580100.3, "taker_buy_quote": 1655.6294146 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001036, "high": 0.001049, "low": 0.001022, "close": 0.001049, "volume": 22329173.8, "close_time": 1771603199999, "quote_volume": 23197.0422787, "trades": 501, "taker_buy_base": 13931228.3, "taker_buy_quote": 14479.4381274 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.001049, "high": 0.001058, "low": 0.001042, "close": 0.001053, "volume": 20238300.3, "close_time": 1771617599999, "quote_volume": 21237.3282404, "trades": 380, "taker_buy_base": 11716407.9, "taker_buy_quote": 12283.2863832 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001053, "high": 0.001068, "low": 0.001053, "close": 0.001064, "volume": 17663695.3, "close_time": 1771631999999, "quote_volume": 18818.4372075, "trades": 213, "taker_buy_base": 6287838.0, "taker_buy_quote": 6693.0730803 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001062, "high": 0.001063, "low": 0.001057, "close": 0.001057, "volume": 14592139.3, "close_time": 1771646399999, "quote_volume": 15476.6878128, "trades": 178, "taker_buy_base": 7932366.0, "taker_buy_quote": 8417.8318546 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001058, "high": 0.001062, "low": 0.001052, "close": 0.001058, "volume": 3572740.2, "close_time": 1771660799999, "quote_volume": 3779.1442764, "trades": 82, "taker_buy_base": 934152.6, "taker_buy_quote": 989.0168198 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001057, "high": 0.001075, "low": 0.001057, "close": 0.001068, "volume": 8563071.4, "close_time": 1771675199999, "quote_volume": 9161.6075991, "trades": 196, "taker_buy_base": 6494888.2, "taker_buy_quote": 6952.7374774 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001072, "high": 0.001072, "low": 0.001063, "close": 0.001064, "volume": 3004520.2, "close_time": 1771689599999, "quote_volume": 3203.8264638, "trades": 96, "taker_buy_base": 1075435.4, "taker_buy_quote": 1147.0471872 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001064, "high": 0.001064, "low": 0.001047, "close": 0.001047, "volume": 3047682.1, "close_time": 1771703999999, "quote_volume": 3208.4323594, "trades": 128, "taker_buy_base": 1757021.1, "taker_buy_quote": 1847.938795 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001038, "close": 0.001039, "volume": 4858243.9, "close_time": 1771718399999, "quote_volume": 5068.7396449, "trades": 101, "taker_buy_base": 2307563.6, "taker_buy_quote": 2406.0503837 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00104, "high": 0.001048, "low": 0.001026, "close": 0.001037, "volume": 22216129.3, "close_time": 1771732799999, "quote_volume": 23052.9945497, "trades": 292, "taker_buy_base": 8519040.8, "taker_buy_quote": 8835.1509489 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001039, "high": 0.001039, "low": 0.001031, "close": 0.001035, "volume": 1712984.8, "close_time": 1771747199999, "quote_volume": 1772.6145283, "trades": 79, "taker_buy_base": 590391.0, "taker_buy_quote": 611.6393666 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001034, "high": 0.00104, "low": 0.001028, "close": 0.00104, "volume": 2794249.3, "close_time": 1771761599999, "quote_volume": 2894.2710625, "trades": 107, "taker_buy_base": 1151955.7, "taker_buy_quote": 1193.7216102 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001041, "high": 0.001041, "low": 0.001019, "close": 0.001022, "volume": 5934106.8, "close_time": 1771775999999, "quote_volume": 6090.8262419, "trades": 160, "taker_buy_base": 2368469.6, "taker_buy_quote": 2429.8766251 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001021, "high": 0.001024, "low": 0.001012, "close": 0.001015, "volume": 5315162.7, "close_time": 1771790399999, "quote_volume": 5404.3311243, "trades": 148, "taker_buy_base": 2242757.3, "taker_buy_quote": 2282.8894195 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001014, "high": 0.001021, "low": 0.001007, "close": 0.001019, "volume": 3212805.2, "close_time": 1771804799999, "quote_volume": 3259.111263, "trades": 118, "taker_buy_base": 1734987.2, "taker_buy_quote": 1762.1108708 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001019, "high": 0.00102, "low": 0.000981, "close": 0.000992, "volume": 23771067.0, "close_time": 1771819199999, "quote_volume": 23714.5404665, "trades": 477, "taker_buy_base": 13828575.5, "taker_buy_quote": 13782.2699269 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000992, "high": 0.001, "low": 0.000984, "close": 0.000999, "volume": 2862259.3, "close_time": 1771833599999, "quote_volume": 2842.5229531, "trades": 125, "taker_buy_base": 1753435.6, "taker_buy_quote": 1740.8771595 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000998, "high": 0.001009, "low": 0.000994, "close": 0.001009, "volume": 2953424.5, "close_time": 1771847999999, "quote_volume": 2961.0243493, "trades": 91, "taker_buy_base": 1803171.2, "taker_buy_quote": 1807.604002 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001009, "high": 0.001014, "low": 0.000987, "close": 0.000987, "volume": 4035911.2, "close_time": 1771862399999, "quote_volume": 4025.074237, "trades": 130, "taker_buy_base": 1647145.8, "taker_buy_quote": 1643.5095965 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000987, "high": 0.000987, "low": 0.000966, "close": 0.000975, "volume": 11304192.2, "close_time": 1771876799999, "quote_volume": 11010.2058422, "trades": 390, "taker_buy_base": 5979141.6, "taker_buy_quote": 5818.4704756 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000974, "high": 0.000993, "low": 0.00097, "close": 0.00098, "volume": 6699261.1, "close_time": 1771891199999, "quote_volume": 6575.6670049, "trades": 249, "taker_buy_base": 2691350.3, "taker_buy_quote": 2640.4448272 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000982, "high": 0.000993, "low": 0.000974, "close": 0.000979, "volume": 6319729.0, "close_time": 1771905599999, "quote_volume": 6211.1921524, "trades": 221, "taker_buy_base": 2712503.7, "taker_buy_quote": 2663.3399197 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00098, "high": 0.000981, "low": 0.000968, "close": 0.000969, "volume": 2294289.4, "close_time": 1771919999999, "quote_volume": 2236.4140907, "trades": 92, "taker_buy_base": 1056950.4, "taker_buy_quote": 1031.1309675 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000969, "high": 0.000972, "low": 0.000958, "close": 0.00096, "volume": 3928893.3, "close_time": 1771934399999, "quote_volume": 3785.5017332, "trades": 135, "taker_buy_base": 2071331.1, "taker_buy_quote": 1996.2746096 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00096, "high": 0.000967, "low": 0.000949, "close": 0.000965, "volume": 9539849.3, "close_time": 1771948799999, "quote_volume": 9117.6375751, "trades": 275, "taker_buy_base": 4124916.6, "taker_buy_quote": 3953.0844912 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000966, "high": 0.000975, "low": 0.000965, "close": 0.000974, "volume": 6187353.9, "close_time": 1771963199999, "quote_volume": 6004.018485, "trades": 290, "taker_buy_base": 3288979.2, "taker_buy_quote": 3194.3470366 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000974, "high": 0.000978, "low": 0.000972, "close": 0.000974, "volume": 2031517.5, "close_time": 1771977599999, "quote_volume": 1979.9140251, "trades": 55, "taker_buy_base": 610691.4, "taker_buy_quote": 596.1734109 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000974, "high": 0.000997, "low": 0.00097, "close": 0.000987, "volume": 8738011.5, "close_time": 1771991999999, "quote_volume": 8624.8131424, "trades": 245, "taker_buy_base": 4938626.9, "taker_buy_quote": 4877.6579342 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000986, "high": 0.000995, "low": 0.000985, "close": 0.000991, "volume": 12275055.7, "close_time": 1772006399999, "quote_volume": 12148.8433051, "trades": 95, "taker_buy_base": 6562418.5, "taker_buy_quote": 6490.9628935 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000991, "high": 0.001005, "low": 0.00099, "close": 0.001, "volume": 7281464.9, "close_time": 1772020799999, "quote_volume": 7262.1881261, "trades": 139, "taker_buy_base": 4447280.0, "taker_buy_quote": 4432.4611788 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.000999, "high": 0.00102, "low": 0.000997, "close": 0.001019, "volume": 2401798.4, "close_time": 1772035199999, "quote_volume": 2418.5464447, "trades": 100, "taker_buy_base": 1098620.4, "taker_buy_quote": 1109.896657 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00102, "high": 0.001051, "low": 0.00102, "close": 0.00105, "volume": 12884850.3, "close_time": 1772049599999, "quote_volume": 13366.3700886, "trades": 290, "taker_buy_base": 6507139.2, "taker_buy_quote": 6741.8579226 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001052, "high": 0.001054, "low": 0.001017, "close": 0.001023, "volume": 17066377.8, "close_time": 1772063999999, "quote_volume": 17786.5842551, "trades": 309, "taker_buy_base": 10030385.7, "taker_buy_quote": 10446.921726 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001024, "high": 0.001034, "low": 0.001011, "close": 0.001011, "volume": 6642609.9, "close_time": 1772078399999, "quote_volume": 6777.9503477, "trades": 181, "taker_buy_base": 2453857.1, "taker_buy_quote": 2506.4575806 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00101, "high": 0.001035, "low": 0.001007, "close": 0.001023, "volume": 39612116.9, "close_time": 1772092799999, "quote_volume": 40420.9722981, "trades": 622, "taker_buy_base": 19641104.4, "taker_buy_quote": 20021.5567852 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001024, "high": 0.001033, "low": 0.001016, "close": 0.001016, "volume": 9682660.2, "close_time": 1772107199999, "quote_volume": 9921.8578607, "trades": 281, "taker_buy_base": 4269588.0, "taker_buy_quote": 4379.0896297 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001015, "high": 0.001025, "low": 0.001012, "close": 0.001013, "volume": 6306447.1, "close_time": 1772121599999, "quote_volume": 6410.480767, "trades": 174, "taker_buy_base": 3575699.3, "taker_buy_quote": 3635.372514 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001014, "high": 0.001014, "low": 0.000989, "close": 0.001008, "volume": 16140096.5, "close_time": 1772135999999, "quote_volume": 16115.4957484, "trades": 313, "taker_buy_base": 5687822.6, "taker_buy_quote": 5692.7554233 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00101, "high": 0.00101, "low": 0.001, "close": 0.001006, "volume": 1734086.5, "close_time": 1772150399999, "quote_volume": 1740.10579, "trades": 60, "taker_buy_base": 821466.1, "taker_buy_quote": 824.4432875 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001007, "high": 0.001015, "low": 0.000998, "close": 0.001014, "volume": 4000474.0, "close_time": 1772164799999, "quote_volume": 4018.1478967, "trades": 249, "taker_buy_base": 2066878.1, "taker_buy_quote": 2079.3624353 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001014, "high": 0.001029, "low": 0.001014, "close": 0.001022, "volume": 10904333.4, "close_time": 1772179199999, "quote_volume": 11151.1380741, "trades": 563, "taker_buy_base": 8534354.3, "taker_buy_quote": 8725.3615329 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001022, "high": 0.001024, "low": 0.000991, "close": 0.000996, "volume": 16269421.0, "close_time": 1772193599999, "quote_volume": 16416.1397473, "trades": 445, "taker_buy_base": 3568433.0, "taker_buy_quote": 3577.652381 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000995, "high": 0.000996, "low": 0.000981, "close": 0.000983, "volume": 18607507.9, "close_time": 1772207999999, "quote_volume": 18380.6150483, "trades": 356, "taker_buy_base": 11807795.6, "taker_buy_quote": 11659.5078724 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000982, "high": 0.000983, "low": 0.000967, "close": 0.000968, "volume": 6776946.9, "close_time": 1772222399999, "quote_volume": 6610.480094, "trades": 163, "taker_buy_base": 1871573.5, "taker_buy_quote": 1829.3530807 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000969, "high": 0.000974, "low": 0.000961, "close": 0.000973, "volume": 9898651.5, "close_time": 1772236799999, "quote_volume": 9571.0079524, "trades": 184, "taker_buy_base": 3946511.3, "taker_buy_quote": 3817.2801158 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000974, "high": 0.000984, "low": 0.000974, "close": 0.00098, "volume": 3928324.1, "close_time": 1772251199999, "quote_volume": 3845.0167199, "trades": 128, "taker_buy_base": 1995749.5, "taker_buy_quote": 1953.5023757 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.000981, "high": 0.000983, "low": 0.000927, "close": 0.000938, "volume": 22817281.6, "close_time": 1772265599999, "quote_volume": 21649.051924, "trades": 370, "taker_buy_base": 7738228.2, "taker_buy_quote": 7323.4421584 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.000937, "high": 0.000937, "low": 0.000913, "close": 0.000919, "volume": 14744299.3, "close_time": 1772279999999, "quote_volume": 13610.5798916, "trades": 250, "taker_buy_base": 7042215.2, "taker_buy_quote": 6498.7329142 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.000919, "high": 0.000946, "low": 0.000917, "close": 0.000946, "volume": 14383247.1, "close_time": 1772294399999, "quote_volume": 13380.7777383, "trades": 359, "taker_buy_base": 9770813.2, "taker_buy_quote": 9085.5499382 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000946, "high": 0.001063, "low": 0.00094, "close": 0.00104, "volume": 203878531.8, "close_time": 1772308799999, "quote_volume": 208674.7931001, "trades": 2759, "taker_buy_base": 151599548.6, "taker_buy_quote": 154920.6092975 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001037, "high": 0.001448, "low": 0.000968, "close": 0.001325, "volume": 2575377311.1, "close_time": 1772323199999, "quote_volume": 3207211.0604853, "trades": 42223, "taker_buy_base": 1345045930.1, "taker_buy_quote": 1676710.6524328 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001325, "high": 0.001399, "low": 0.00115, "close": 0.001162, "volume": 1821411347.6, "close_time": 1772337599999, "quote_volume": 2307406.0053762, "trades": 27541, "taker_buy_base": 876051539.2, "taker_buy_quote": 1111981.9587624 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001163, "high": 0.001248, "low": 0.00115, "close": 0.001206, "volume": 603768904.1, "close_time": 1772351999999, "quote_volume": 720465.9728801, "trades": 7909, "taker_buy_base": 308760301.6, "taker_buy_quote": 369230.5048248 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001207, "high": 0.001377, "low": 0.00115, "close": 0.001175, "volume": 927682033.6, "close_time": 1772366399999, "quote_volume": 1153075.7573572, "trades": 14630, "taker_buy_base": 472923198.0, "taker_buy_quote": 590862.0392476 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001175, "high": 0.001302, "low": 0.001157, "close": 0.001193, "volume": 992783996.4, "close_time": 1772380799999, "quote_volume": 1207555.8989429, "trades": 14395, "taker_buy_base": 523805388.0, "taker_buy_quote": 638312.7900634 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.001193, "high": 0.001193, "low": 0.001067, "close": 0.001087, "volume": 498800699.0, "close_time": 1772395199999, "quote_volume": 556914.0414083, "trades": 6019, "taker_buy_base": 238101756.4, "taker_buy_quote": 265709.4161989 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001085, "high": 0.001126, "low": 0.001033, "close": 0.001079, "volume": 422462968.4, "close_time": 1772409599999, "quote_volume": 451540.7692788, "trades": 4218, "taker_buy_base": 206264437.5, "taker_buy_quote": 220366.7534621 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001079, "high": 0.001103, "low": 0.001067, "close": 0.001068, "volume": 255004810.2, "close_time": 1772423999999, "quote_volume": 276075.7998737, "trades": 2298, "taker_buy_base": 127385844.3, "taker_buy_quote": 137857.3426013 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001067, "high": 0.001076, "low": 0.001034, "close": 0.001041, "volume": 233114596.5, "close_time": 1772438399999, "quote_volume": 245488.0583445, "trades": 2101, "taker_buy_base": 98727333.8, "taker_buy_quote": 103892.000044 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001041, "high": 0.001062, "low": 0.001032, "close": 0.001061, "volume": 199199678.2, "close_time": 1772452799999, "quote_volume": 208670.7353743, "trades": 1731, "taker_buy_base": 102394896.0, "taker_buy_quote": 107440.5274256 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001061, "high": 0.001087, "low": 0.001048, "close": 0.001077, "volume": 199001545.0, "close_time": 1772467199999, "quote_volume": 212804.9009974, "trades": 1786, "taker_buy_base": 103496866.7, "taker_buy_quote": 110759.0604055 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.001079, "high": 0.001106, "low": 0.001068, "close": 0.001074, "volume": 147078434.1, "close_time": 1772481599999, "quote_volume": 159900.2382915, "trades": 1285, "taker_buy_base": 72792214.7, "taker_buy_quote": 79305.8289973 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.001076, "high": 0.001077, "low": 0.001024, "close": 0.001029, "volume": 127686775.7, "close_time": 1772495999999, "quote_volume": 133669.6360345, "trades": 1212, "taker_buy_base": 51070358.4, "taker_buy_quote": 53483.9726514 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001032, "high": 0.001049, "low": 0.001021, "close": 0.001048, "volume": 103983772.8, "close_time": 1772510399999, "quote_volume": 107805.2380997, "trades": 853, "taker_buy_base": 52598042.4, "taker_buy_quote": 54576.1599199 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001047, "high": 0.001053, "low": 0.001035, "close": 0.001049, "volume": 78441558.1, "close_time": 1772524799999, "quote_volume": 81856.398866, "trades": 796, "taker_buy_base": 40302627.5, "taker_buy_quote": 42068.6101479 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00105, "high": 0.001055, "low": 0.001011, "close": 0.001021, "volume": 297883987.4, "close_time": 1772539199999, "quote_volume": 306323.0985998, "trades": 2774, "taker_buy_base": 137831388.9, "taker_buy_quote": 141733.3917773 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001021, "high": 0.001035, "low": 0.001014, "close": 0.001031, "volume": 54627806.5, "close_time": 1772553599999, "quote_volume": 55849.8384017, "trades": 509, "taker_buy_base": 27082207.9, "taker_buy_quote": 27712.5111973 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001032, "high": 0.001051, "low": 0.001028, "close": 0.001035, "volume": 57244642.3, "close_time": 1772567999999, "quote_volume": 59391.5460508, "trades": 762, "taker_buy_base": 27643346.6, "taker_buy_quote": 28684.3472584 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001036, "high": 0.001041, "low": 0.001028, "close": 0.001033, "volume": 53089705.1, "close_time": 1772582399999, "quote_volume": 54900.6461079, "trades": 565, "taker_buy_base": 22542623.3, "taker_buy_quote": 23315.2711675 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001031, "high": 0.001033, "low": 0.001015, "close": 0.001028, "volume": 48535340.6, "close_time": 1772596799999, "quote_volume": 49830.0658558, "trades": 648, "taker_buy_base": 12201460.2, "taker_buy_quote": 12524.3999236 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00103, "high": 0.001033, "low": 0.00102, "close": 0.001031, "volume": 16871253.7, "close_time": 1772611199999, "quote_volume": 17298.0102283, "trades": 354, "taker_buy_base": 5080942.3, "taker_buy_quote": 5210.1343864 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001032, "high": 0.001051, "low": 0.00103, "close": 0.001039, "volume": 37392601.8, "close_time": 1772625599999, "quote_volume": 39022.7555538, "trades": 355, "taker_buy_base": 18018716.1, "taker_buy_quote": 18795.9566499 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00104, "high": 0.001055, "low": 0.001036, "close": 0.001055, "volume": 45992561.7, "close_time": 1772639999999, "quote_volume": 48167.9590954, "trades": 830, "taker_buy_base": 17309402.4, "taker_buy_quote": 18125.0133419 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001054, "high": 0.001062, "low": 0.001034, "close": 0.00105, "volume": 64001069.4, "close_time": 1772654399999, "quote_volume": 67089.1786851, "trades": 882, "taker_buy_base": 23487778.0, "taker_buy_quote": 24664.7192296 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00105, "high": 0.00105, "low": 0.001027, "close": 0.001033, "volume": 39153924.9, "close_time": 1772668799999, "quote_volume": 40762.5122784, "trades": 538, "taker_buy_base": 16039356.3, "taker_buy_quote": 16693.1306409 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001032, "high": 0.001036, "low": 0.001019, "close": 0.001025, "volume": 25930245.5, "close_time": 1772683199999, "quote_volume": 26616.6909378, "trades": 444, "taker_buy_base": 11928017.0, "taker_buy_quote": 12229.3647947 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001026, "high": 0.00103, "low": 0.001012, "close": 0.001016, "volume": 24914742.8, "close_time": 1772697599999, "quote_volume": 25414.4056486, "trades": 268, "taker_buy_base": 10124468.1, "taker_buy_quote": 10331.4760268 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.001016, "high": 0.001028, "low": 0.001011, "close": 0.00102, "volume": 18630125.6, "close_time": 1772711999999, "quote_volume": 18998.5298821, "trades": 334, "taker_buy_base": 10583789.7, "taker_buy_quote": 10799.5055314 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001021, "high": 0.001025, "low": 0.001004, "close": 0.001007, "volume": 40906714.2, "close_time": 1772726399999, "quote_volume": 41510.9330603, "trades": 584, "taker_buy_base": 15686252.0, "taker_buy_quote": 15904.3899249 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.001007, "high": 0.001007, "low": 0.000983, "close": 0.000995, "volume": 52171283.9, "close_time": 1772740799999, "quote_volume": 51845.4990492, "trades": 763, "taker_buy_base": 27139620.5, "taker_buy_quote": 26963.4556991 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000995, "high": 0.001003, "low": 0.000994, "close": 0.000994, "volume": 7338784.7, "close_time": 1772755199999, "quote_volume": 7325.5684406, "trades": 264, "taker_buy_base": 2235719.8, "taker_buy_quote": 2232.3136565 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000995, "high": 0.001003, "low": 0.000993, "close": 0.001002, "volume": 20671767.8, "close_time": 1772769599999, "quote_volume": 20627.1971541, "trades": 469, "taker_buy_base": 13879291.4, "taker_buy_quote": 13852.0279768 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.001001, "high": 0.001003, "low": 0.000995, "close": 0.000999, "volume": 16085682.1, "close_time": 1772783999999, "quote_volume": 16072.9157676, "trades": 337, "taker_buy_base": 4375811.8, "taker_buy_quote": 4374.1710296 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.001, "high": 0.001, "low": 0.000879, "close": 0.0009, "volume": 521280218.3, "close_time": 1772798399999, "quote_volume": 489825.4560087, "trades": 4380, "taker_buy_base": 214519305.4, "taker_buy_quote": 200765.5264071 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000901, "high": 0.000917, "low": 0.000882, "close": 0.000884, "volume": 177204898.3, "close_time": 1772812799999, "quote_volume": 159010.1188096, "trades": 2345, "taker_buy_base": 101879322.5, "taker_buy_quote": 91376.618874 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000881, "high": 0.000881, "low": 0.000852, "close": 0.000867, "volume": 151747463.0, "close_time": 1772827199999, "quote_volume": 131949.4323256, "trades": 1342, "taker_buy_base": 81037362.8, "taker_buy_quote": 70420.2338067 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000867, "high": 0.000889, "low": 0.000859, "close": 0.000883, "volume": 86627242.7, "close_time": 1772841599999, "quote_volume": 75732.4697558, "trades": 773, "taker_buy_base": 57288844.1, "taker_buy_quote": 50178.2490527 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000884, "high": 0.000892, "low": 0.000865, "close": 0.000865, "volume": 40390423.6, "close_time": 1772855999999, "quote_volume": 35426.1796643, "trades": 417, "taker_buy_base": 14771240.6, "taker_buy_quote": 12971.7171718 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000865, "high": 0.000866, "low": 0.000833, "close": 0.000841, "volume": 77494399.7, "close_time": 1772870399999, "quote_volume": 65514.9071797, "trades": 639, "taker_buy_base": 25584853.9, "taker_buy_quote": 21590.8957892 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000843, "high": 0.000871, "low": 0.000838, "close": 0.000857, "volume": 199909760.8, "close_time": 1772884799999, "quote_volume": 170691.6462749, "trades": 1563, "taker_buy_base": 116574794.5, "taker_buy_quote": 99617.9220194 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000856, "high": 0.000857, "low": 0.000833, "close": 0.000839, "volume": 60673126.1, "close_time": 1772899199999, "quote_volume": 51427.5669547, "trades": 794, "taker_buy_base": 28065807.5, "taker_buy_quote": 23791.2551019 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000838, "high": 0.00084, "low": 0.00083, "close": 0.000832, "volume": 35780217.9, "close_time": 1772913599999, "quote_volume": 29865.1517834, "trades": 675, "taker_buy_base": 15778568.5, "taker_buy_quote": 13185.824799 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000831, "high": 0.00084, "low": 0.000827, "close": 0.000839, "volume": 25406758.9, "close_time": 1772927999999, "quote_volume": 21174.2510159, "trades": 301, "taker_buy_base": 12441241.8, "taker_buy_quote": 10379.6465751 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000838, "high": 0.000847, "low": 0.000837, "close": 0.000841, "volume": 24295331.6, "close_time": 1772942399999, "quote_volume": 20461.4910697, "trades": 250, "taker_buy_base": 12403011.0, "taker_buy_quote": 10449.7530653 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00084, "high": 0.001243, "low": 0.000829, "close": 0.001207, "volume": 2409854143.9, "close_time": 1772956799999, "quote_volume": 2507236.3686734, "trades": 32801, "taker_buy_base": 1306634906.7, "taker_buy_quote": 1350407.0880796 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00121, "high": 0.001472, "low": 0.001106, "close": 0.001358, "volume": 2884319090.2, "close_time": 1772971199999, "quote_volume": 3692381.6866296, "trades": 52610, "taker_buy_base": 1528881570.4, "taker_buy_quote": 1954252.2617845 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001359, "high": 0.001495, "low": 0.00125, "close": 0.001383, "volume": 2212941232.0, "close_time": 1772985599999, "quote_volume": 3052321.8319105, "trades": 49534, "taker_buy_base": 1132958751.0, "taker_buy_quote": 1564376.4818772 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001384, "high": 0.001475, "low": 0.001302, "close": 0.001318, "volume": 1145741241.9, "close_time": 1772999999999, "quote_volume": 1601409.5889934, "trades": 21605, "taker_buy_base": 557739177.4, "taker_buy_quote": 781803.0400882 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001317, "high": 0.001443, "low": 0.00126, "close": 0.001281, "volume": 1035575520.3, "close_time": 1773014399999, "quote_volume": 1396342.8234, "trades": 21493, "taker_buy_base": 548853389.5, "taker_buy_quote": 740527.4312261 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001281, "high": 0.001386, "low": 0.001183, "close": 0.001212, "volume": 1137001338.3, "close_time": 1773028799999, "quote_volume": 1444945.2196104, "trades": 14841, "taker_buy_base": 551054517.6, "taker_buy_quote": 700967.4450726 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001214, "high": 0.00126, "low": 0.001111, "close": 0.001113, "volume": 842335622.6, "close_time": 1773043199999, "quote_volume": 993543.4870866, "trades": 10963, "taker_buy_base": 420549836.5, "taker_buy_quote": 496690.498792 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.001114, "high": 0.001177, "low": 0.001107, "close": 0.001152, "volume": 695588481.4, "close_time": 1773057599999, "quote_volume": 792392.5954482, "trades": 7722, "taker_buy_base": 370396590.0, "taker_buy_quote": 422533.5229236 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001151, "high": 0.001319, "low": 0.001135, "close": 0.001213, "volume": 1126640314.3, "close_time": 1773071999999, "quote_volume": 1371373.6154092, "trades": 14407, "taker_buy_base": 588254509.9, "taker_buy_quote": 715471.5883163 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001213, "high": 0.001235, "low": 0.001182, "close": 0.001193, "volume": 225005041.4, "close_time": 1773086399999, "quote_volume": 271658.0510552, "trades": 3209, "taker_buy_base": 103248016.7, "taker_buy_quote": 124801.4357689 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001194, "high": 0.001295, "low": 0.001194, "close": 0.001253, "volume": 380562291.4, "close_time": 1773100799999, "quote_volume": 469197.1111396, "trades": 5092, "taker_buy_base": 216423994.4, "taker_buy_quote": 266492.8315361 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001252, "high": 0.001277, "low": 0.001215, "close": 0.001215, "volume": 173208757.2, "close_time": 1773115199999, "quote_volume": 214856.022837, "trades": 2894, "taker_buy_base": 75253114.2, "taker_buy_quote": 93184.5270918 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001214, "high": 0.001253, "low": 0.00116, "close": 0.001165, "volume": 187485063.3, "close_time": 1773129599999, "quote_volume": 222972.9857922, "trades": 2934, "taker_buy_base": 73395340.5, "taker_buy_quote": 87320.9283328 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.001165, "high": 0.001172, "low": 0.001142, "close": 0.001162, "volume": 142852122.1, "close_time": 1773143999999, "quote_volume": 165361.804448, "trades": 1832, "taker_buy_base": 64327077.3, "taker_buy_quote": 74391.6331102 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.001162, "high": 0.001162, "low": 0.001132, "close": 0.001138, "volume": 142057045.7, "close_time": 1773158399999, "quote_volume": 162647.9243743, "trades": 1561, "taker_buy_base": 73798773.0, "taker_buy_quote": 84483.7356805 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.001138, "high": 0.001141, "low": 0.0011, "close": 0.001104, "volume": 112101753.8, "close_time": 1773172799999, "quote_volume": 125352.4817839, "trades": 1208, "taker_buy_base": 43528944.1, "taker_buy_quote": 48701.0001481 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.001105, "high": 0.001119, "low": 0.001092, "close": 0.0011, "volume": 77430687.2, "close_time": 1773187199999, "quote_volume": 85500.6830164, "trades": 925, "taker_buy_base": 35105691.6, "taker_buy_quote": 38814.0353713 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001099, "high": 0.001117, "low": 0.001058, "close": 0.001069, "volume": 107285137.6, "close_time": 1773201599999, "quote_volume": 116839.8860204, "trades": 1385, "taker_buy_base": 50186763.4, "taker_buy_quote": 54651.1287614 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001068, "high": 0.001076, "low": 0.001054, "close": 0.00107, "volume": 81195431.8, "close_time": 1773215999999, "quote_volume": 86389.7247177, "trades": 815, "taker_buy_base": 45394939.8, "taker_buy_quote": 48283.3023653 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00107, "high": 0.001084, "low": 0.001009, "close": 0.001013, "volume": 198931856.9, "close_time": 1773230399999, "quote_volume": 205993.545371, "trades": 1936, "taker_buy_base": 83803272.1, "taker_buy_quote": 86313.1177564 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001012, "high": 0.001054, "low": 0.00101, "close": 0.001029, "volume": 175358733.3, "close_time": 1773244799999, "quote_volume": 180555.6278093, "trades": 1831, "taker_buy_base": 94534533.5, "taker_buy_quote": 97492.0519237 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.001029, "high": 0.00113, "low": 0.001005, "close": 0.001039, "volume": 863864121.5, "close_time": 1773259199999, "quote_volume": 923619.8954494, "trades": 8646, "taker_buy_base": 480127693.4, "taker_buy_quote": 514567.7509428 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.001039, "high": 0.001041, "low": 0.000986, "close": 0.000991, "volume": 155010404.0, "close_time": 1773273599999, "quote_volume": 157053.2984852, "trades": 1899, "taker_buy_base": 51125343.9, "taker_buy_quote": 51741.6028593 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000991, "high": 0.001013, "low": 0.000975, "close": 0.000978, "volume": 156281285.5, "close_time": 1773287999999, "quote_volume": 154546.8698139, "trades": 1750, "taker_buy_base": 87964039.7, "taker_buy_quote": 87130.7618333 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.000977, "high": 0.001016, "low": 0.000966, "close": 0.00099, "volume": 250408547.4, "close_time": 1773302399999, "quote_volume": 246912.5192623, "trades": 2755, "taker_buy_base": 134823351.5, "taker_buy_quote": 133224.7142624 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000991, "high": 0.001008, "low": 0.000972, "close": 0.000975, "volume": 191021794.1, "close_time": 1773316799999, "quote_volume": 188627.065992, "trades": 1789, "taker_buy_base": 74483427.5, "taker_buy_quote": 73595.0533419 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000975, "high": 0.000993, "low": 0.000973, "close": 0.000992, "volume": 58692828.4, "close_time": 1773331199999, "quote_volume": 57746.8417097, "trades": 868, "taker_buy_base": 32157766.9, "taker_buy_quote": 31656.3329352 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000991, "high": 0.000991, "low": 0.000952, "close": 0.000957, "volume": 80641833.4, "close_time": 1773345599999, "quote_volume": 78128.5024215, "trades": 1625, "taker_buy_base": 39172991.1, "taker_buy_quote": 37941.8825108 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.000958, "high": 0.000969, "low": 0.000948, "close": 0.000959, "volume": 67027123.1, "close_time": 1773359999999, "quote_volume": 64191.0887713, "trades": 633, "taker_buy_base": 40820844.4, "taker_buy_quote": 39104.5546122 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.000959, "high": 0.000974, "low": 0.000955, "close": 0.000973, "volume": 39447075.5, "close_time": 1773374399999, "quote_volume": 38019.6057526, "trades": 428, "taker_buy_base": 19662397.3, "taker_buy_quote": 18959.6724269 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.000972, "high": 0.000978, "low": 0.000957, "close": 0.000962, "volume": 48013045.1, "close_time": 1773388799999, "quote_volume": 46441.8882942, "trades": 549, "taker_buy_base": 27527511.7, "taker_buy_quote": 26638.735351 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.000962, "high": 0.00097, "low": 0.000955, "close": 0.000964, "volume": 44787633.8, "close_time": 1773403199999, "quote_volume": 43069.7056949, "trades": 400, "taker_buy_base": 20673364.6, "taker_buy_quote": 19881.9390231 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.000966, "high": 0.001002, "low": 0.00096, "close": 0.00098, "volume": 119584173.7, "close_time": 1773417599999, "quote_volume": 117208.8481916, "trades": 1194, "taker_buy_base": 64645198.4, "taker_buy_quote": 63386.7141824 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00098, "high": 0.001, "low": 0.000965, "close": 0.000969, "volume": 122584492.7, "close_time": 1773431999999, "quote_volume": 120096.3925824, "trades": 1089, "taker_buy_base": 54787149.6, "taker_buy_quote": 53702.5253617 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.000968, "high": 0.000975, "low": 0.000963, "close": 0.000973, "volume": 25086848.1, "close_time": 1773446399999, "quote_volume": 24336.8345977, "trades": 364, "taker_buy_base": 10426937.9, "taker_buy_quote": 10115.1670251 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.000973, "high": 0.000991, "low": 0.000967, "close": 0.000981, "volume": 92796950.0, "close_time": 1773460799999, "quote_volume": 90905.5015423, "trades": 1361, "taker_buy_base": 52985293.4, "taker_buy_quote": 51993.8991025 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.000981, "high": 0.001683, "low": 0.000967, "close": 0.00148, "volume": 3390559065.0, "close_time": 1773475199999, "quote_volume": 4742089.6270966, "trades": 59733, "taker_buy_base": 1757989721.7, "taker_buy_quote": 2444650.7796371 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00148, "high": 0.001941, "low": 0.001466, "close": 0.001826, "volume": 5460561182.3, "close_time": 1773489599999, "quote_volume": 9169101.4458413, "trades": 84138, "taker_buy_base": 2840893002.8, "taker_buy_quote": 4768259.5867857 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001827, "high": 0.002683, "low": 0.001781, "close": 0.00238, "volume": 7663099236.2, "close_time": 1773503999999, "quote_volume": 17730531.7196734, "trades": 162671, "taker_buy_base": 3936462502.8, "taker_buy_quote": 9099019.0855448 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00238, "high": 0.00248, "low": 0.001948, "close": 0.002132, "volume": 3096718677.5, "close_time": 1773518399999, "quote_volume": 6846378.4098243, "trades": 74128, "taker_buy_base": 1531349227.5, "taker_buy_quote": 3384945.2984097 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.002129, "high": 0.002568, "low": 0.001956, "close": 0.002314, "volume": 3235829335.1, "close_time": 1773532799999, "quote_volume": 7363545.0445505, "trades": 74998, "taker_buy_base": 1676243431.7, "taker_buy_quote": 3815711.3307925 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.002316, "high": 0.002455, "low": 0.002094, "close": 0.002173, "volume": 1683073924.7, "close_time": 1773547199999, "quote_volume": 3816126.4269698, "trades": 40804, "taker_buy_base": 821748089.1, "taker_buy_quote": 1863606.6783628 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.002171, "high": 0.002248, "low": 0.00195, "close": 0.002053, "volume": 1389069860.7, "close_time": 1773561599999, "quote_volume": 2917884.2332631, "trades": 28998, "taker_buy_base": 679726060.3, "taker_buy_quote": 1428485.8079726 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.002053, "high": 0.00237, "low": 0.001987, "close": 0.002019, "volume": 1869213972.6, "close_time": 1773575999999, "quote_volume": 3994446.7039203, "trades": 41376, "taker_buy_base": 932839519.8, "taker_buy_quote": 1994446.943565 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.002016, "high": 0.002034, "low": 0.001758, "close": 0.001843, "volume": 1514243446.4, "close_time": 1773590399999, "quote_volume": 2845601.5943654, "trades": 30969, "taker_buy_base": 767225737.5, "taker_buy_quote": 1443085.8219938 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001842, "high": 0.00197, "low": 0.001795, "close": 0.001807, "volume": 690201941.0, "close_time": 1773604799999, "quote_volume": 1289838.1198681, "trades": 14137, "taker_buy_base": 306827341.7, "taker_buy_quote": 574403.4646811 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001808, "high": 0.00195, "low": 0.001784, "close": 0.001866, "volume": 590175459.0, "close_time": 1773619199999, "quote_volume": 1096400.7272893, "trades": 11406, "taker_buy_base": 311704857.6, "taker_buy_quote": 579466.7266605 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001864, "high": 0.00191, "low": 0.001772, "close": 0.00184, "volume": 471439590.3, "close_time": 1773633599999, "quote_volume": 867224.239454, "trades": 7927, "taker_buy_base": 224411851.9, "taker_buy_quote": 413702.0000308 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001842, "high": 0.001885, "low": 0.001735, "close": 0.001751, "volume": 391553156.5, "close_time": 1773647999999, "quote_volume": 699451.9072236, "trades": 8095, "taker_buy_base": 198918464.1, "taker_buy_quote": 354897.1562329 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001752, "high": 0.001769, "low": 0.001639, "close": 0.001657, "volume": 637173113.7, "close_time": 1773662399999, "quote_volume": 1075598.365082, "trades": 11446, "taker_buy_base": 329243746.5, "taker_buy_quote": 555990.8735287 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001658, "high": 0.001689, "low": 0.001595, "close": 0.001619, "volume": 385317336.0, "close_time": 1773676799999, "quote_volume": 634739.0752044, "trades": 7877, "taker_buy_base": 184977860.7, "taker_buy_quote": 305313.8172348 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00162, "high": 0.001647, "low": 0.001588, "close": 0.00162, "volume": 243451768.2, "close_time": 1773691199999, "quote_volume": 394655.9518556, "trades": 4441, "taker_buy_base": 124279896.0, "taker_buy_quote": 201706.8872752 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001619, "high": 0.001683, "low": 0.001599, "close": 0.001614, "volume": 404208300.1, "close_time": 1773705599999, "quote_volume": 660282.4983973, "trades": 5995, "taker_buy_base": 220936821.8, "taker_buy_quote": 361508.0717098 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001614, "high": 0.001899, "low": 0.001594, "close": 0.001605, "volume": 1179697618.6, "close_time": 1773719999999, "quote_volume": 2029875.0405488, "trades": 19170, "taker_buy_base": 608381575.1, "taker_buy_quote": 1047026.5395238 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001604, "high": 0.001605, "low": 0.0015, "close": 0.001527, "volume": 441200046.3, "close_time": 1773734399999, "quote_volume": 678539.8421427, "trades": 6338, "taker_buy_base": 206922671.7, "taker_buy_quote": 318093.8290217 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001525, "high": 0.001561, "low": 0.001503, "close": 0.001519, "volume": 301944166.9, "close_time": 1773748799999, "quote_volume": 460987.3771485, "trades": 4762, "taker_buy_base": 156420346.0, "taker_buy_quote": 239130.1357688 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00152, "high": 0.001522, "low": 0.001466, "close": 0.001479, "volume": 213993010.8, "close_time": 1773763199999, "quote_volume": 319090.9108271, "trades": 4007, "taker_buy_base": 95040819.8, "taker_buy_quote": 141812.4695626 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001479, "high": 0.001551, "low": 0.001468, "close": 0.001525, "volume": 357972009.6, "close_time": 1773777599999, "quote_volume": 539331.322949, "trades": 5880, "taker_buy_base": 209127637.3, "taker_buy_quote": 315773.0372004 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001525, "high": 0.001539, "low": 0.001468, "close": 0.001471, "volume": 174487670.3, "close_time": 1773791999999, "quote_volume": 262416.503637, "trades": 3193, "taker_buy_base": 79797078.1, "taker_buy_quote": 120140.9651086 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001471, "high": 0.001471, "low": 0.001399, "close": 0.001408, "volume": 198144616.6, "close_time": 1773806399999, "quote_volume": 282466.7012276, "trades": 2896, "taker_buy_base": 108598360.5, "taker_buy_quote": 154865.1578844 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001408, "high": 0.001412, "low": 0.001339, "close": 0.001342, "volume": 155645191.6, "close_time": 1773820799999, "quote_volume": 212451.9086591, "trades": 2681, "taker_buy_base": 66597771.1, "taker_buy_quote": 90774.4962841 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001341, "high": 0.001361, "low": 0.001287, "close": 0.001288, "volume": 240090992.3, "close_time": 1773835199999, "quote_volume": 318308.3992683, "trades": 3056, "taker_buy_base": 116592239.1, "taker_buy_quote": 154860.1184339 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001288, "high": 0.002219, "low": 0.001253, "close": 0.00211, "volume": 3057963003.6, "close_time": 1773849599999, "quote_volume": 5274062.1029932, "trades": 65802, "taker_buy_base": 1597812482.4, "taker_buy_quote": 2748653.2133586 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00211, "high": 0.002165, "low": 0.001715, "close": 0.001788, "volume": 2362038634.2, "close_time": 1773863999999, "quote_volume": 4596173.2346145, "trades": 76997, "taker_buy_base": 1194518257.3, "taker_buy_quote": 2326216.1500696 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001789, "high": 0.001839, "low": 0.001624, "close": 0.001666, "volume": 1354256953.3, "close_time": 1773878399999, "quote_volume": 2308030.5302369, "trades": 29839, "taker_buy_base": 667497053.2, "taker_buy_quote": 1139820.1011938 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001666, "high": 0.0017, "low": 0.001552, "close": 0.001598, "volume": 637531278.3, "close_time": 1773892799999, "quote_volume": 1034875.4614737, "trades": 12234, "taker_buy_base": 331167351.2, "taker_buy_quote": 538957.4340769 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001597, "high": 0.001637, "low": 0.001502, "close": 0.001524, "volume": 625426253.7, "close_time": 1773907199999, "quote_volume": 974286.2186143, "trades": 10945, "taker_buy_base": 317149001.6, "taker_buy_quote": 495523.3380466 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001528, "high": 0.001772, "low": 0.001517, "close": 0.001582, "volume": 1792657024.6, "close_time": 1773921599999, "quote_volume": 2920372.3202981, "trades": 43195, "taker_buy_base": 924712932.5, "taker_buy_quote": 1506472.3235589 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001585, "high": 0.001945, "low": 0.001525, "close": 0.001736, "volume": 1825547568.4, "close_time": 1773935999999, "quote_volume": 3135312.3474558, "trades": 39837, "taker_buy_base": 935476873.3, "taker_buy_quote": 1610852.2477075 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001736, "high": 0.001808, "low": 0.00158, "close": 0.001614, "volume": 717563784.3, "close_time": 1773950399999, "quote_volume": 1185721.1216185, "trades": 17562, "taker_buy_base": 362099534.6, "taker_buy_quote": 599234.2791834 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001615, "high": 0.001669, "low": 0.001573, "close": 0.001576, "volume": 279691289.6, "close_time": 1773964799999, "quote_volume": 451276.0373787, "trades": 6003, "taker_buy_base": 131745882.6, "taker_buy_quote": 213282.4728373 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001578, "high": 0.001676, "low": 0.00157, "close": 0.001611, "volume": 331750650.6, "close_time": 1773979199999, "quote_volume": 539998.3866786, "trades": 8114, "taker_buy_base": 173228101.9, "taker_buy_quote": 282135.7767088 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001609, "high": 0.001792, "low": 0.001601, "close": 0.001673, "volume": 683026605.7, "close_time": 1773993599999, "quote_volume": 1156397.061439, "trades": 18698, "taker_buy_base": 354516351.5, "taker_buy_quote": 599481.4926926 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001675, "high": 0.001824, "low": 0.001675, "close": 0.001697, "volume": 501976547.7, "close_time": 1774007999999, "quote_volume": 872682.7422963, "trades": 15167, "taker_buy_base": 236432412.4, "taker_buy_quote": 411611.3470549 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001696, "high": 0.001701, "low": 0.001585, "close": 0.00161, "volume": 215199079.8, "close_time": 1774022399999, "quote_volume": 353828.3177513, "trades": 4715, "taker_buy_base": 99935192.1, "taker_buy_quote": 164581.9224444 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00161, "high": 0.001658, "low": 0.001578, "close": 0.001624, "volume": 195661317.2, "close_time": 1774036799999, "quote_volume": 315840.3295975, "trades": 4121, "taker_buy_base": 104876611.5, "taker_buy_quote": 169661.4549232 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001623, "high": 0.001644, "low": 0.001602, "close": 0.001619, "volume": 89001196.4, "close_time": 1774051199999, "quote_volume": 144644.9635317, "trades": 1945, "taker_buy_base": 37262022.7, "taker_buy_quote": 60698.1551468 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001618, "high": 0.001713, "low": 0.001611, "close": 0.001668, "volume": 275607683.2, "close_time": 1774065599999, "quote_volume": 458956.7524061, "trades": 5434, "taker_buy_base": 160913730.4, "taker_buy_quote": 268470.5307138 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001668, "high": 0.001703, "low": 0.00161, "close": 0.001616, "volume": 204722232.9, "close_time": 1774079999999, "quote_volume": 337518.1122997, "trades": 4338, "taker_buy_base": 104650614.6, "taker_buy_quote": 172669.7275156 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001616, "high": 0.00163, "low": 0.0016, "close": 0.001607, "volume": 96436456.6, "close_time": 1774094399999, "quote_volume": 155742.6455927, "trades": 2130, "taker_buy_base": 48852914.8, "taker_buy_quote": 78959.4540053 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001605, "high": 0.001646, "low": 0.001591, "close": 0.001635, "volume": 128435460.3, "close_time": 1774108799999, "quote_volume": 207827.9340629, "trades": 2367, "taker_buy_base": 63333075.1, "taker_buy_quote": 102569.5371512 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001634, "high": 0.001637, "low": 0.001591, "close": 0.001596, "volume": 110905411.6, "close_time": 1774123199999, "quote_volume": 179011.876164, "trades": 2394, "taker_buy_base": 47270443.7, "taker_buy_quote": 76461.3277698 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001597, "high": 0.001611, "low": 0.001517, "close": 0.001525, "volume": 100523848.4, "close_time": 1774137599999, "quote_volume": 157277.5097741, "trades": 2025, "taker_buy_base": 43699396.2, "taker_buy_quote": 68362.4208171 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001524, "high": 0.00155, "low": 0.00151, "close": 0.001517, "volume": 67558653.8, "close_time": 1774151999999, "quote_volume": 103252.8210813, "trades": 1413, "taker_buy_base": 35662588.9, "taker_buy_quote": 54523.9183971 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001517, "high": 0.001695, "low": 0.001499, "close": 0.001638, "volume": 286664770.3, "close_time": 1774166399999, "quote_volume": 455936.3461206, "trades": 5932, "taker_buy_base": 163614007.5, "taker_buy_quote": 259448.9838317 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001635, "high": 0.00165, "low": 0.00156, "close": 0.001568, "volume": 227317296.9, "close_time": 1774180799999, "quote_volume": 362642.2342711, "trades": 4646, "taker_buy_base": 95370534.4, "taker_buy_quote": 152141.6573263 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001569, "high": 0.001641, "low": 0.001564, "close": 0.001589, "volume": 102872227.7, "close_time": 1774195199999, "quote_volume": 164382.5723308, "trades": 2625, "taker_buy_base": 59728071.0, "taker_buy_quote": 95572.3383153 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001587, "high": 0.001591, "low": 0.001535, "close": 0.001556, "volume": 96172759.1, "close_time": 1774209599999, "quote_volume": 150214.7061441, "trades": 1831, "taker_buy_base": 42298449.6, "taker_buy_quote": 65984.083513 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001556, "high": 0.001724, "low": 0.001539, "close": 0.001588, "volume": 492821137.1, "close_time": 1774223999999, "quote_volume": 806995.4385039, "trades": 13088, "taker_buy_base": 261620283.9, "taker_buy_quote": 428677.9476769 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001589, "high": 0.001675, "low": 0.001555, "close": 0.00165, "volume": 184934729.9, "close_time": 1774238399999, "quote_volume": 296570.7358147, "trades": 3714, "taker_buy_base": 107487399.2, "taker_buy_quote": 172909.000232 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001649, "high": 0.00169, "low": 0.001598, "close": 0.00163, "volume": 258483888.4, "close_time": 1774252799999, "quote_volume": 423363.2945103, "trades": 5158, "taker_buy_base": 116727234.1, "taker_buy_quote": 191441.4947014 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001628, "high": 0.001648, "low": 0.001592, "close": 0.001635, "volume": 188291355.7, "close_time": 1774267199999, "quote_volume": 305236.9759082, "trades": 3716, "taker_buy_base": 88368995.0, "taker_buy_quote": 143401.7267521 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001636, "high": 0.001645, "low": 0.001597, "close": 0.001611, "volume": 177710536.8, "close_time": 1774281599999, "quote_volume": 286994.8258861, "trades": 3506, "taker_buy_base": 79407397.7, "taker_buy_quote": 128339.2296131 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001612, "high": 0.001617, "low": 0.001568, "close": 0.001576, "volume": 71066177.5, "close_time": 1774295999999, "quote_volume": 113087.0751071, "trades": 1672, "taker_buy_base": 28596875.0, "taker_buy_quote": 45547.5418559 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001576, "high": 0.001621, "low": 0.00157, "close": 0.001581, "volume": 99463202.3, "close_time": 1774310399999, "quote_volume": 158565.2161553, "trades": 1710, "taker_buy_base": 58475000.7, "taker_buy_quote": 93267.3419584 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00158, "high": 0.001637, "low": 0.001579, "close": 0.001603, "volume": 100255391.5, "close_time": 1774324799999, "quote_volume": 161165.0821365, "trades": 1741, "taker_buy_base": 44832878.5, "taker_buy_quote": 71943.4666424 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001604, "high": 0.001626, "low": 0.001583, "close": 0.001614, "volume": 118743563.1, "close_time": 1774339199999, "quote_volume": 190898.124898, "trades": 1852, "taker_buy_base": 58399569.6, "taker_buy_quote": 93940.4210924 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001616, "high": 0.001622, "low": 0.001575, "close": 0.001581, "volume": 122337181.4, "close_time": 1774353599999, "quote_volume": 195876.6072765, "trades": 2185, "taker_buy_base": 54191313.4, "taker_buy_quote": 86836.9397473 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00158, "high": 0.001604, "low": 0.001541, "close": 0.001548, "volume": 100235904.0, "close_time": 1774367999999, "quote_volume": 156407.0762422, "trades": 1989, "taker_buy_base": 47011683.8, "taker_buy_quote": 73412.2490975 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001548, "high": 0.001555, "low": 0.001483, "close": 0.001487, "volume": 110631998.5, "close_time": 1774382399999, "quote_volume": 167036.2591142, "trades": 2248, "taker_buy_base": 46121232.5, "taker_buy_quote": 69624.320454 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001488, "high": 0.001491, "low": 0.001442, "close": 0.001466, "volume": 125491213.7, "close_time": 1774396799999, "quote_volume": 183095.2339405, "trades": 2028, "taker_buy_base": 59906845.2, "taker_buy_quote": 87386.3434059 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001467, "high": 0.001508, "low": 0.001455, "close": 0.001471, "volume": 137720863.0, "close_time": 1774411199999, "quote_volume": 203948.7716001, "trades": 1923, "taker_buy_base": 75909290.1, "taker_buy_quote": 112480.1233174 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00147, "high": 0.00147, "low": 0.001397, "close": 0.00141, "volume": 167905802.4, "close_time": 1774425599999, "quote_volume": 239754.1956245, "trades": 3130, "taker_buy_base": 86069389.6, "taker_buy_quote": 122975.1211555 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001414, "high": 0.00154, "low": 0.001411, "close": 0.00146, "volume": 401941603.3, "close_time": 1774439999999, "quote_volume": 592627.4761141, "trades": 8209, "taker_buy_base": 209061158.7, "taker_buy_quote": 307835.444636 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001461, "high": 0.001604, "low": 0.001428, "close": 0.001588, "volume": 525737152.5, "close_time": 1774454399999, "quote_volume": 799720.7148295, "trades": 7697, "taker_buy_base": 286727760.8, "taker_buy_quote": 437383.8342394 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001589, "high": 0.001847, "low": 0.001542, "close": 0.00157, "volume": 1479011677.5, "close_time": 1774468799999, "quote_volume": 2500456.1102143, "trades": 29555, "taker_buy_base": 744299021.4, "taker_buy_quote": 1262650.3638798 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00157, "high": 0.001786, "low": 0.001554, "close": 0.001603, "volume": 882756461.0, "close_time": 1774483199999, "quote_volume": 1485966.7589541, "trades": 18950, "taker_buy_base": 439263235.0, "taker_buy_quote": 741961.3575831 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001605, "high": 0.0017, "low": 0.001571, "close": 0.001672, "volume": 280873538.6, "close_time": 1774497599999, "quote_volume": 459937.3730776, "trades": 5314, "taker_buy_base": 149913184.5, "taker_buy_quote": 246351.3803458 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001674, "high": 0.001674, "low": 0.00158, "close": 0.001604, "volume": 274951402.7, "close_time": 1774511999999, "quote_volume": 442815.9347173, "trades": 4857, "taker_buy_base": 121667150.9, "taker_buy_quote": 196191.0583662 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001606, "high": 0.001665, "low": 0.001513, "close": 0.001538, "volume": 442438804.0, "close_time": 1774526399999, "quote_volume": 700786.3843614, "trades": 8097, "taker_buy_base": 240397801.8, "taker_buy_quote": 381532.968701 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00154, "high": 0.001563, "low": 0.001501, "close": 0.001503, "volume": 171894087.5, "close_time": 1774540799999, "quote_volume": 262757.4552497, "trades": 3447, "taker_buy_base": 65112751.7, "taker_buy_quote": 99623.4377653 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001503, "high": 0.001583, "low": 0.001492, "close": 0.001536, "volume": 211565803.6, "close_time": 1774555199999, "quote_volume": 324480.7619462, "trades": 3609, "taker_buy_base": 135735385.1, "taker_buy_quote": 208389.6677689 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001536, "high": 0.001576, "low": 0.001523, "close": 0.001566, "volume": 83714882.5, "close_time": 1774569599999, "quote_volume": 130115.4212588, "trades": 1547, "taker_buy_base": 38574730.0, "taker_buy_quote": 60025.5924634 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001558, "high": 0.001618, "low": 0.001556, "close": 0.001599, "volume": 108440068.2, "close_time": 1774583999999, "quote_volume": 172998.4185707, "trades": 2048, "taker_buy_base": 62301824.8, "taker_buy_quote": 99431.9695896 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001596, "high": 0.001614, "low": 0.001576, "close": 0.001601, "volume": 70404837.8, "close_time": 1774598399999, "quote_volume": 112332.8212248, "trades": 1428, "taker_buy_base": 28259405.6, "taker_buy_quote": 45100.065659 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001603, "high": 0.0017, "low": 0.001579, "close": 0.001586, "volume": 477333844.9, "close_time": 1774612799999, "quote_volume": 779250.4149725, "trades": 9113, "taker_buy_base": 225089082.3, "taker_buy_quote": 368312.8861634 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001586, "high": 0.001675, "low": 0.001538, "close": 0.001573, "volume": 393709752.7, "close_time": 1774627199999, "quote_volume": 625973.288305, "trades": 7080, "taker_buy_base": 206707899.3, "taker_buy_quote": 328645.7067394 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001575, "high": 0.001595, "low": 0.001554, "close": 0.001568, "volume": 121379003.1, "close_time": 1774641599999, "quote_volume": 190497.179747, "trades": 1802, "taker_buy_base": 63465124.0, "taker_buy_quote": 99539.22108 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001569, "high": 0.001571, "low": 0.00153, "close": 0.001551, "volume": 93416606.7, "close_time": 1774655999999, "quote_volume": 144697.0822098, "trades": 967, "taker_buy_base": 45093997.8, "taker_buy_quote": 69716.6139229 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001552, "high": 0.001552, "low": 0.001495, "close": 0.001534, "volume": 114789746.5, "close_time": 1774670399999, "quote_volume": 174683.568137, "trades": 1190, "taker_buy_base": 61751402.8, "taker_buy_quote": 93948.1021146 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001534, "high": 0.001538, "low": 0.001506, "close": 0.001519, "volume": 36599479.8, "close_time": 1774684799999, "quote_volume": 55659.3981591, "trades": 580, "taker_buy_base": 17456773.5, "taker_buy_quote": 26516.2646843 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001518, "high": 0.001518, "low": 0.00148, "close": 0.001491, "volume": 96560303.6, "close_time": 1774699199999, "quote_volume": 144606.7877958, "trades": 1350, "taker_buy_base": 57064231.3, "taker_buy_quote": 85505.5793465 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00149, "high": 0.00153, "low": 0.001445, "close": 0.001501, "volume": 130335692.2, "close_time": 1774713599999, "quote_volume": 193631.1965297, "trades": 1668, "taker_buy_base": 69832630.7, "taker_buy_quote": 103997.3083152 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001497, "high": 0.001509, "low": 0.001454, "close": 0.001474, "volume": 107609549.4, "close_time": 1774727999999, "quote_volume": 159315.234712, "trades": 1746, "taker_buy_base": 43604197.0, "taker_buy_quote": 64637.6104917 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001476, "high": 0.001519, "low": 0.001463, "close": 0.001464, "volume": 95536902.4, "close_time": 1774742399999, "quote_volume": 142391.4246624, "trades": 1264, "taker_buy_base": 40066365.0, "taker_buy_quote": 59682.5410057 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001466, "high": 0.001543, "low": 0.001462, "close": 0.001538, "volume": 64013223.7, "close_time": 1774756799999, "quote_volume": 96626.7447863, "trades": 853, "taker_buy_base": 38803554.4, "taker_buy_quote": 58680.2918309 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001537, "high": 0.001541, "low": 0.001492, "close": 0.001514, "volume": 61577915.1, "close_time": 1774771199999, "quote_volume": 93434.5881972, "trades": 951, "taker_buy_base": 26646036.6, "taker_buy_quote": 40472.1640175 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001513, "high": 0.001533, "low": 0.001464, "close": 0.001474, "volume": 107984339.0, "close_time": 1774785599999, "quote_volume": 161566.8839882, "trades": 1280, "taker_buy_base": 45889710.5, "taker_buy_quote": 68745.7106801 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001476, "high": 0.001582, "low": 0.001466, "close": 0.001494, "volume": 376319650.5, "close_time": 1774799999999, "quote_volume": 569989.3775115, "trades": 7092, "taker_buy_base": 191107751.6, "taker_buy_quote": 289466.8525295 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001494, "high": 0.001499, "low": 0.001439, "close": 0.001444, "volume": 124515661.2, "close_time": 1774814399999, "quote_volume": 183094.0206925, "trades": 1492, "taker_buy_base": 51045637.8, "taker_buy_quote": 75146.3861095 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001444, "high": 0.001462, "low": 0.001431, "close": 0.001434, "volume": 47637442.7, "close_time": 1774828799999, "quote_volume": 69000.5434311, "trades": 740, "taker_buy_base": 23125248.6, "taker_buy_quote": 33513.1141916 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001433, "high": 0.001449, "low": 0.001417, "close": 0.00144, "volume": 40297273.4, "close_time": 1774843199999, "quote_volume": 57785.0287966, "trades": 598, "taker_buy_base": 16062818.9, "taker_buy_quote": 23072.2212189 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00144, "high": 0.00145, "low": 0.001419, "close": 0.001431, "volume": 57393765.4, "close_time": 1774857599999, "quote_volume": 82429.0200324, "trades": 921, "taker_buy_base": 26956658.5, "taker_buy_quote": 38733.9659569 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001431, "high": 0.001443, "low": 0.001422, "close": 0.001423, "volume": 27197349.6, "close_time": 1774871999999, "quote_volume": 38916.4583435, "trades": 500, "taker_buy_base": 13117713.4, "taker_buy_quote": 18788.3395139 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001423, "high": 0.001436, "low": 0.001402, "close": 0.001416, "volume": 135419943.1, "close_time": 1774886399999, "quote_volume": 192125.9368747, "trades": 2130, "taker_buy_base": 69478148.4, "taker_buy_quote": 98651.3108435 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001414, "high": 0.001429, "low": 0.001386, "close": 0.001392, "volume": 88279597.8, "close_time": 1774900799999, "quote_volume": 124111.8815365, "trades": 1786, "taker_buy_base": 40424687.5, "taker_buy_quote": 56891.8657012 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001391, "high": 0.001431, "low": 0.001388, "close": 0.001416, "volume": 64482762.7, "close_time": 1774915199999, "quote_volume": 90667.5578497, "trades": 873, "taker_buy_base": 39212246.8, "taker_buy_quote": 55147.398474 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001415, "high": 0.001446, "low": 0.001398, "close": 0.001398, "volume": 41628769.3, "close_time": 1774929599999, "quote_volume": 59161.3533761, "trades": 720, "taker_buy_base": 15446068.9, "taker_buy_quote": 21991.1463397 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001399, "high": 0.001408, "low": 0.001387, "close": 0.001394, "volume": 46712572.1, "close_time": 1774943999999, "quote_volume": 65353.8878714, "trades": 775, "taker_buy_base": 19783389.7, "taker_buy_quote": 27695.5332008 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001394, "high": 0.001402, "low": 0.001335, "close": 0.001347, "volume": 165499233.5, "close_time": 1774958399999, "quote_volume": 224555.9382532, "trades": 2470, "taker_buy_base": 61447186.9, "taker_buy_quote": 83350.5047958 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001349, "high": 0.00136, "low": 0.001316, "close": 0.00132, "volume": 39389524.6, "close_time": 1774972799999, "quote_volume": 52856.6879737, "trades": 734, "taker_buy_base": 20642691.7, "taker_buy_quote": 27700.0933745 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00132, "high": 0.001332, "low": 0.001308, "close": 0.001312, "volume": 38554848.3, "close_time": 1774987199999, "quote_volume": 50830.1575469, "trades": 644, "taker_buy_base": 15666802.0, "taker_buy_quote": 20684.6929416 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001311, "high": 0.001325, "low": 0.001297, "close": 0.001308, "volume": 44664750.1, "close_time": 1775001599999, "quote_volume": 58444.0530501, "trades": 734, "taker_buy_base": 20737784.3, "taker_buy_quote": 27187.4437296 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001307, "high": 0.001333, "low": 0.001268, "close": 0.001281, "volume": 101777206.3, "close_time": 1775015999999, "quote_volume": 133034.7552748, "trades": 1528, "taker_buy_base": 47362165.6, "taker_buy_quote": 62076.1927115 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001281, "high": 0.001315, "low": 0.001265, "close": 0.001291, "volume": 85788245.0, "close_time": 1775030399999, "quote_volume": 111069.3283459, "trades": 1424, "taker_buy_base": 46331988.7, "taker_buy_quote": 59980.4955403 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001293, "high": 0.001313, "low": 0.001264, "close": 0.001264, "volume": 116943393.5, "close_time": 1775044799999, "quote_volume": 150753.9109877, "trades": 1480, "taker_buy_base": 48830143.1, "taker_buy_quote": 62998.0358365 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001264, "high": 0.001362, "low": 0.001244, "close": 0.001274, "volume": 368810192.7, "close_time": 1775059199999, "quote_volume": 479490.3566862, "trades": 4525, "taker_buy_base": 192660369.7, "taker_buy_quote": 250915.1998643 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001273, "high": 0.001339, "low": 0.001273, "close": 0.001327, "volume": 197780839.0, "close_time": 1775073599999, "quote_volume": 259289.9955883, "trades": 2297, "taker_buy_base": 90044128.9, "taker_buy_quote": 117924.2444506 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001327, "high": 0.00149, "low": 0.001319, "close": 0.001384, "volume": 800164505.5, "close_time": 1775087999999, "quote_volume": 1117311.7091456, "trades": 12877, "taker_buy_base": 404894573.5, "taker_buy_quote": 564893.8892217 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001387, "high": 0.001465, "low": 0.001355, "close": 0.001385, "volume": 325264185.2, "close_time": 1775102399999, "quote_volume": 454465.2005831, "trades": 4811, "taker_buy_base": 159957571.8, "taker_buy_quote": 224312.6390475 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001383, "high": 0.001396, "low": 0.001324, "close": 0.001392, "volume": 280916153.4, "close_time": 1775116799999, "quote_volume": 382816.7092862, "trades": 4189, "taker_buy_base": 130698997.5, "taker_buy_quote": 178416.9877136 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001391, "high": 0.001433, "low": 0.001339, "close": 0.001341, "volume": 304708335.1, "close_time": 1775131199999, "quote_volume": 418371.0010373, "trades": 4074, "taker_buy_base": 158913688.0, "taker_buy_quote": 218856.1400982 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001341, "high": 0.001365, "low": 0.001314, "close": 0.001322, "volume": 135723393.8, "close_time": 1775145599999, "quote_volume": 182717.3102406, "trades": 2325, "taker_buy_base": 77436130.0, "taker_buy_quote": 104416.3705036 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001322, "high": 0.001324, "low": 0.001294, "close": 0.001302, "volume": 82873275.3, "close_time": 1775159999999, "quote_volume": 108233.2223414, "trades": 1157, "taker_buy_base": 37224168.8, "taker_buy_quote": 48635.6156283 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0013, "high": 0.001325, "low": 0.001297, "close": 0.001308, "volume": 42323303.7, "close_time": 1775174399999, "quote_volume": 55565.1085148, "trades": 640, "taker_buy_base": 21449258.7, "taker_buy_quote": 28150.8242809 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00131, "high": 0.001325, "low": 0.001283, "close": 0.001283, "volume": 54234555.7, "close_time": 1775188799999, "quote_volume": 70599.1117001, "trades": 695, "taker_buy_base": 23379648.7, "taker_buy_quote": 30412.3020469 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001284, "high": 0.001288, "low": 0.001241, "close": 0.001244, "volume": 81908496.0, "close_time": 1775203199999, "quote_volume": 103619.7962867, "trades": 1224, "taker_buy_base": 34223514.6, "taker_buy_quote": 43282.5327069 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001243, "high": 0.001245, "low": 0.001195, "close": 0.001201, "volume": 130930350.7, "close_time": 1775217599999, "quote_volume": 159325.6698299, "trades": 1703, "taker_buy_base": 58607825.3, "taker_buy_quote": 71285.2141038 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001201, "high": 0.001247, "low": 0.001173, "close": 0.001217, "volume": 334883746.3, "close_time": 1775231999999, "quote_volume": 404326.1114868, "trades": 4086, "taker_buy_base": 183981367.7, "taker_buy_quote": 222392.540095 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001219, "high": 0.001278, "low": 0.001194, "close": 0.001203, "volume": 148243800.8, "close_time": 1775246399999, "quote_volume": 181261.0351427, "trades": 1751, "taker_buy_base": 73264000.5, "taker_buy_quote": 89822.4128248 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001201, "high": 0.001208, "low": 0.001167, "close": 0.001183, "volume": 76906961.0, "close_time": 1775260799999, "quote_volume": 91199.840555, "trades": 884, "taker_buy_base": 34405316.8, "taker_buy_quote": 40854.6649666 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001183, "high": 0.00123, "low": 0.001173, "close": 0.001201, "volume": 120030985.7, "close_time": 1775275199999, "quote_volume": 143349.6217197, "trades": 1440, "taker_buy_base": 62993879.2, "taker_buy_quote": 75313.767662 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0012, "high": 0.001218, "low": 0.001188, "close": 0.001193, "volume": 50059045.2, "close_time": 1775289599999, "quote_volume": 60264.1945891, "trades": 796, "taker_buy_base": 21834920.8, "taker_buy_quote": 26314.5990162 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001193, "high": 0.001228, "low": 0.001193, "close": 0.001228, "volume": 63812955.9, "close_time": 1775303999999, "quote_volume": 77422.8592659, "trades": 1117, "taker_buy_base": 35756145.9, "taker_buy_quote": 43414.4125629 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001228, "high": 0.001297, "low": 0.001207, "close": 0.00127, "volume": 445682837.5, "close_time": 1775318399999, "quote_volume": 558232.9012837, "trades": 6101, "taker_buy_base": 240348784.9, "taker_buy_quote": 301348.0759161 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001267, "high": 0.001292, "low": 0.001218, "close": 0.001239, "volume": 182858498.9, "close_time": 1775332799999, "quote_volume": 227901.2870492, "trades": 2426, "taker_buy_base": 88447833.7, "taker_buy_quote": 110389.8599807 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001238, "high": 0.001621, "low": 0.001225, "close": 0.00144, "volume": 2019142368.1, "close_time": 1775347199999, "quote_volume": 2929270.9422145, "trades": 31679, "taker_buy_base": 1046425971.6, "taker_buy_quote": 1516257.2042813 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001443, "high": 0.001553, "low": 0.001348, "close": 0.001353, "volume": 941701560.7, "close_time": 1775361599999, "quote_volume": 1344071.2986025, "trades": 13548, "taker_buy_base": 431820028.8, "taker_buy_quote": 618447.9828034 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001353, "high": 0.001555, "low": 0.001341, "close": 0.0014, "volume": 1283222930.8, "close_time": 1775375999999, "quote_volume": 1817801.7447249, "trades": 18873, "taker_buy_base": 660331635.2, "taker_buy_quote": 934965.4834513 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001399, "high": 0.001434, "low": 0.00134, "close": 0.001357, "volume": 568622816.3, "close_time": 1775390399999, "quote_volume": 787884.1157957, "trades": 7582, "taker_buy_base": 264955212.7, "taker_buy_quote": 366973.0449037 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00136, "high": 0.001362, "low": 0.001276, "close": 0.001276, "volume": 509636038.8, "close_time": 1775404799999, "quote_volume": 668425.1213704, "trades": 6632, "taker_buy_base": 279040184.6, "taker_buy_quote": 366198.4159043 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.001276, "high": 0.00129, "low": 0.001258, "close": 0.001273, "volume": 211872512.4, "close_time": 1775419199999, "quote_volume": 269804.5343206, "trades": 2314, "taker_buy_base": 98331075.9, "taker_buy_quote": 125330.863588 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001273, "high": 0.001293, "low": 0.001257, "close": 0.001278, "volume": 105317221.2, "close_time": 1775433599999, "quote_volume": 134186.0131683, "trades": 1351, "taker_buy_base": 55430097.0, "taker_buy_quote": 70646.4343793 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001278, "high": 0.001278, "low": 0.001246, "close": 0.001258, "volume": 63131102.2, "close_time": 1775447999999, "quote_volume": 79604.6297577, "trades": 899, "taker_buy_base": 29423375.1, "taker_buy_quote": 37089.9292857 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00126, "high": 0.001262, "low": 0.001211, "close": 0.00122, "volume": 128160596.1, "close_time": 1775462399999, "quote_volume": 157937.0692216, "trades": 1427, "taker_buy_base": 51117867.6, "taker_buy_quote": 62956.531491 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.001218, "high": 0.001245, "low": 0.001204, "close": 0.001236, "volume": 186369200.1, "close_time": 1775476799999, "quote_volume": 228447.431173, "trades": 2194, "taker_buy_base": 75121291.5, "taker_buy_quote": 92162.9495074 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001235, "high": 0.001239, "low": 0.001206, "close": 0.001209, "volume": 84883229.9, "close_time": 1775491199999, "quote_volume": 103698.5424905, "trades": 1173, "taker_buy_base": 40876849.4, "taker_buy_quote": 49977.9388026 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.001207, "high": 0.00122, "low": 0.001192, "close": 0.001207, "volume": 71573508.3, "close_time": 1775505599999, "quote_volume": 86222.7446075, "trades": 974, "taker_buy_base": 32292774.6, "taker_buy_quote": 38916.2837858 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001207, "high": 0.001224, "low": 0.001183, "close": 0.001223, "volume": 70571127.7, "close_time": 1775519999999, "quote_volume": 84878.9151521, "trades": 1079, "taker_buy_base": 33086430.4, "taker_buy_quote": 39844.1364848 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00122, "high": 0.001232, "low": 0.00119, "close": 0.001228, "volume": 72739409.0, "close_time": 1775534399999, "quote_volume": 88101.7898086, "trades": 974, "taker_buy_base": 40353381.0, "taker_buy_quote": 48869.7224106 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001229, "high": 0.001259, "low": 0.001202, "close": 0.00121, "volume": 135301348.6, "close_time": 1775548799999, "quote_volume": 165990.1797932, "trades": 2089, "taker_buy_base": 63647286.7, "taker_buy_quote": 77981.2113452 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001209, "high": 0.001243, "low": 0.001207, "close": 0.001212, "volume": 118995782.5, "close_time": 1775563199999, "quote_volume": 145678.9712439, "trades": 1724, "taker_buy_base": 65112735.5, "taker_buy_quote": 79812.7038717 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001215, "high": 0.001461, "low": 0.001179, "close": 0.001233, "volume": 1544029034.1, "close_time": 1775577599999, "quote_volume": 2012666.4095721, "trades": 29645, "taker_buy_base": 749845382.6, "taker_buy_quote": 982114.4975195 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001227, "high": 0.001344, "low": 0.0012, "close": 0.001223, "volume": 673558985.4, "close_time": 1775591999999, "quote_volume": 848400.4913022, "trades": 9979, "taker_buy_base": 319099320.3, "taker_buy_quote": 401107.0331361 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001222, "high": 0.001256, "low": 0.001214, "close": 0.001253, "volume": 158986723.4, "close_time": 1775606399999, "quote_volume": 196474.5121492, "trades": 2091, "taker_buy_base": 87008540.1, "taker_buy_quote": 107486.7861959 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001253, "high": 0.00127, "low": 0.001238, "close": 0.001269, "volume": 113946291.9, "close_time": 1775620799999, "quote_volume": 142754.6373105, "trades": 1343, "taker_buy_base": 49618663.3, "taker_buy_quote": 62278.3232605 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001268, "high": 0.001307, "low": 0.001252, "close": 0.001275, "volume": 249459308.2, "close_time": 1775635199999, "quote_volume": 317126.4928652, "trades": 3248, "taker_buy_base": 121956607.1, "taker_buy_quote": 155029.452712 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.001273, "high": 0.001278, "low": 0.001237, "close": 0.00125, "volume": 125793022.9, "close_time": 1775649599999, "quote_volume": 157715.2134833, "trades": 1790, "taker_buy_base": 58200218.5, "taker_buy_quote": 73055.4639632 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00125, "high": 0.001398, "low": 0.001249, "close": 0.001274, "volume": 577497845.1, "close_time": 1775663999999, "quote_volume": 757294.4703084, "trades": 9463, "taker_buy_base": 289048310.2, "taker_buy_quote": 378526.5506606 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001272, "high": 0.00129, "low": 0.001261, "close": 0.001274, "volume": 212895484.7, "close_time": 1775678399999, "quote_volume": 271318.9155486, "trades": 2885, "taker_buy_base": 131979216.8, "taker_buy_quote": 168240.1659268 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001275, "high": 0.001281, "low": 0.001238, "close": 0.00124, "volume": 117081891.7, "close_time": 1775692799999, "quote_volume": 147437.1884019, "trades": 1670, "taker_buy_base": 49687702.2, "taker_buy_quote": 62581.9433963 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001241, "high": 0.001284, "low": 0.001226, "close": 0.001264, "volume": 112686933.1, "close_time": 1775707199999, "quote_volume": 141081.3205872, "trades": 1500, "taker_buy_base": 52176987.6, "taker_buy_quote": 65312.7659282 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001259, "high": 0.00129, "low": 0.001257, "close": 0.001264, "volume": 94227827.3, "close_time": 1775721599999, "quote_volume": 119814.7314305, "trades": 1261, "taker_buy_base": 51512305.2, "taker_buy_quote": 65534.2930246 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001266, "high": 0.00134, "low": 0.001259, "close": 0.001272, "volume": 292110315.5, "close_time": 1775735999999, "quote_volume": 375580.8154441, "trades": 4320, "taker_buy_base": 160181180.2, "taker_buy_quote": 205883.2518376 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001272, "high": 0.001282, "low": 0.001263, "close": 0.001278, "volume": 54414072.4, "close_time": 1775750399999, "quote_volume": 69313.9007484, "trades": 820, "taker_buy_base": 26967746.5, "taker_buy_quote": 34364.4114644 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001277, "high": 0.001286, "low": 0.001243, "close": 0.001255, "volume": 110032750.4, "close_time": 1775764799999, "quote_volume": 138521.5017038, "trades": 1271, "taker_buy_base": 71078043.0, "taker_buy_quote": 89264.2054506 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001255, "high": 0.001258, "low": 0.001232, "close": 0.001242, "volume": 53815183.9, "close_time": 1775779199999, "quote_volume": 66960.9808517, "trades": 784, "taker_buy_base": 29354576.4, "taker_buy_quote": 36514.3670756 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001241, "high": 0.00125, "low": 0.001228, "close": 0.001231, "volume": 54048900.2, "close_time": 1775793599999, "quote_volume": 66792.1366967, "trades": 791, "taker_buy_base": 21212828.8, "taker_buy_quote": 26220.1314389 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00123, "high": 0.001245, "low": 0.001229, "close": 0.001245, "volume": 34449090.0, "close_time": 1775807999999, "quote_volume": 42612.9637165, "trades": 503, "taker_buy_base": 20337751.5, "taker_buy_quote": 25157.6149803 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001245, "high": 0.001268, "low": 0.001244, "close": 0.001259, "volume": 22243680.8, "close_time": 1775822399999, "quote_volume": 28010.4961733, "trades": 324, "taker_buy_base": 11528959.2, "taker_buy_quote": 14516.9115524 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.01382, "high": 0.014094, "low": 0.013305, "close": 0.0134, "volume": 196439157.6, "close_time": 1712879999999, "quote_volume": 2693272.2144275, "trades": 21209, "taker_buy_base": 96877051.2, "taker_buy_quote": 1330730.5418954 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.013385, "high": 0.014, "low": 0.0113, "close": 0.011552, "volume": 260148788.1, "close_time": 1712966399999, "quote_volume": 3309733.8669065, "trades": 24129, "taker_buy_base": 126045532.3, "taker_buy_quote": 1613233.1263285 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.011551, "high": 0.01158, "low": 0.008608, "close": 0.009435, "volume": 416323749.5, "close_time": 1713052799999, "quote_volume": 4186262.9695974, "trades": 32354, "taker_buy_base": 192584698.7, "taker_buy_quote": 1926707.5904793 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.009424, "high": 0.010831, "low": 0.008943, "close": 0.010657, "volume": 319349626.3, "close_time": 1713139199999, "quote_volume": 3228134.1323549, "trades": 26147, "taker_buy_base": 165549370.2, "taker_buy_quote": 1676182.2493586 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.010658, "high": 0.011188, "low": 0.009875, "close": 0.010206, "volume": 371894640.6, "close_time": 1713225599999, "quote_volume": 3948203.4204694, "trades": 23962, "taker_buy_base": 188536433.7, "taker_buy_quote": 2001322.4402781 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.010219, "high": 0.013361, "low": 0.009737, "close": 0.012651, "volume": 1364056388.6, "close_time": 1713311999999, "quote_volume": 16113784.1443047, "trades": 110224, "taker_buy_base": 714109369.1, "taker_buy_quote": 8433864.5088521 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.012655, "high": 0.013767, "low": 0.010828, "close": 0.011463, "volume": 1025791370.9, "close_time": 1713398399999, "quote_volume": 12550537.8086952, "trades": 90590, "taker_buy_base": 500445419.7, "taker_buy_quote": 6129964.6047186 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.01148, "high": 0.011778, "low": 0.01114, "close": 0.011641, "volume": 237916794.7, "close_time": 1713484799999, "quote_volume": 2721058.1598591, "trades": 19688, "taker_buy_base": 125593458.4, "taker_buy_quote": 1436663.6800528 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.011641, "high": 0.01197, "low": 0.010533, "close": 0.011429, "volume": 280922713.2, "close_time": 1713571199999, "quote_volume": 3205207.5846467, "trades": 21699, "taker_buy_base": 134717561.0, "taker_buy_quote": 1539609.7101647 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.011425, "high": 0.013744, "low": 0.011318, "close": 0.0132, "volume": 746193957.9, "close_time": 1713657599999, "quote_volume": 9503755.9549939, "trades": 66767, "taker_buy_base": 387358935.5, "taker_buy_quote": 4935768.5513083 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.0132, "high": 0.013775, "low": 0.012706, "close": 0.01317, "volume": 282140451.7, "close_time": 1713743999999, "quote_volume": 3692670.4769033, "trades": 29555, "taker_buy_base": 143450040.2, "taker_buy_quote": 1878439.3615134 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.01317, "high": 0.014994, "low": 0.01288, "close": 0.013729, "volume": 663112065.2, "close_time": 1713830399999, "quote_volume": 9321085.559964, "trades": 67566, "taker_buy_base": 339935007.8, "taker_buy_quote": 4780019.4218805 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.013722, "high": 0.015496, "low": 0.013566, "close": 0.015, "volume": 646001224.1, "close_time": 1713916799999, "quote_volume": 9379815.2354355, "trades": 65413, "taker_buy_base": 333466713.9, "taker_buy_quote": 4844774.7426001 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.015, "high": 0.0206, "low": 0.01493, "close": 0.01952, "volume": 4234956197.2, "close_time": 1714003199999, "quote_volume": 77473307.4384697, "trades": 455867, "taker_buy_base": 2214791692.7, "taker_buy_quote": 40575120.8091961 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.019528, "high": 0.0207, "low": 0.016818, "close": 0.018423, "volume": 2957917091.1, "close_time": 1714089599999, "quote_volume": 56199101.1100643, "trades": 315433, "taker_buy_base": 1497134641.5, "taker_buy_quote": 28468509.6087684 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.018417, "high": 0.0325, "low": 0.018201, "close": 0.031327, "volume": 5460016156.1, "close_time": 1714175999999, "quote_volume": 141376360.5903573, "trades": 749669, "taker_buy_base": 2836421335.9, "taker_buy_quote": 73531497.2556812 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.031317, "high": 0.0316, "low": 0.019337, "close": 0.020045, "volume": 3196476036.3, "close_time": 1714262399999, "quote_volume": 75952101.3014585, "trades": 369049, "taker_buy_base": 1525423920.3, "taker_buy_quote": 36369056.5916941 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.020045, "high": 0.020236, "low": 0.016542, "close": 0.016736, "volume": 1991971266.9, "close_time": 1714348799999, "quote_volume": 36710093.4804062, "trades": 171552, "taker_buy_base": 906796087.1, "taker_buy_quote": 16748168.8406151 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.016743, "high": 0.01677, "low": 0.013922, "close": 0.014451, "volume": 2129273715.5, "close_time": 1714435199999, "quote_volume": 31942725.8146443, "trades": 146626, "taker_buy_base": 988250392.5, "taker_buy_quote": 14834045.6054061 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.014459, "high": 0.014544, "low": 0.011126, "close": 0.012317, "volume": 2240559092.4, "close_time": 1714521599999, "quote_volume": 27764863.6286884, "trades": 138274, "taker_buy_base": 1004886861.0, "taker_buy_quote": 12438691.0639571 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.012317, "high": 0.01372, "low": 0.009917, "close": 0.012794, "volume": 4474701268.8, "close_time": 1714607999999, "quote_volume": 53329318.6183908, "trades": 269611, "taker_buy_base": 2220122807.4, "taker_buy_quote": 26507287.3100426 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.012798, "high": 0.012977, "low": 0.011538, "close": 0.011816, "volume": 1786422662.3, "close_time": 1714694399999, "quote_volume": 21691614.543541, "trades": 116183, "taker_buy_base": 850338450.1, "taker_buy_quote": 10330936.3599012 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.011814, "high": 0.01273, "low": 0.011664, "close": 0.012305, "volume": 1103467423.0, "close_time": 1714780799999, "quote_volume": 13387653.3199063, "trades": 68175, "taker_buy_base": 530126022.0, "taker_buy_quote": 6434410.3803115 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.012306, "high": 0.012729, "low": 0.012035, "close": 0.012049, "volume": 703277711.0, "close_time": 1714867199999, "quote_volume": 8690678.2485043, "trades": 44932, "taker_buy_base": 341809537.3, "taker_buy_quote": 4226158.1367214 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.012041, "high": 0.0122, "low": 0.011442, "close": 0.011919, "volume": 604863517.0, "close_time": 1714953599999, "quote_volume": 7182742.9604552, "trades": 40547, "taker_buy_base": 291261988.2, "taker_buy_quote": 3460665.647405 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.011918, "high": 0.01216, "low": 0.011174, "close": 0.01122, "volume": 502827640.0, "close_time": 1715039999999, "quote_volume": 5888084.339589, "trades": 34480, "taker_buy_base": 230855670.7, "taker_buy_quote": 2703389.5931097 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.011221, "high": 0.011467, "low": 0.010671, "close": 0.0107, "volume": 488497579.9, "close_time": 1715126399999, "quote_volume": 5424531.8403088, "trades": 27874, "taker_buy_base": 230189287.3, "taker_buy_quote": 2557798.3037891 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.010702, "high": 0.0127, "low": 0.010545, "close": 0.0116, "volume": 2853493588.5, "close_time": 1715212799999, "quote_volume": 34077957.0072272, "trades": 175038, "taker_buy_base": 1431496786.7, "taker_buy_quote": 17109365.1192085 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.011591, "high": 0.012038, "low": 0.01121, "close": 0.011605, "volume": 897433897.1, "close_time": 1715299199999, "quote_volume": 10338964.4714912, "trades": 62139, "taker_buy_base": 447654335.1, "taker_buy_quote": 5164119.9112216 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.011608, "high": 0.011738, "low": 0.010638, "close": 0.010957, "volume": 517849078.5, "close_time": 1715385599999, "quote_volume": 5824528.972077, "trades": 38810, "taker_buy_base": 256407719.1, "taker_buy_quote": 2887322.6427218 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.010961, "high": 0.011413, "low": 0.010849, "close": 0.011013, "volume": 390982770.9, "close_time": 1715471999999, "quote_volume": 4332944.6563808, "trades": 28637, "taker_buy_base": 190761121.5, "taker_buy_quote": 2115372.7413834 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.011014, "high": 0.011129, "low": 0.010689, "close": 0.010728, "volume": 238828327.8, "close_time": 1715558399999, "quote_volume": 2606301.8027114, "trades": 20131, "taker_buy_base": 115869003.8, "taker_buy_quote": 1264655.0281477 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.010734, "high": 0.010785, "low": 0.010061, "close": 0.010303, "volume": 484825585.6, "close_time": 1715644799999, "quote_volume": 5062637.4650113, "trades": 30361, "taker_buy_base": 229484530.4, "taker_buy_quote": 2396082.3179257 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.010302, "high": 0.01036, "low": 0.009813, "close": 0.009858, "volume": 409334596.9, "close_time": 1715731199999, "quote_volume": 4135352.2390952, "trades": 23439, "taker_buy_base": 182516069.1, "taker_buy_quote": 1844018.7434504 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.009865, "high": 0.010532, "low": 0.00976, "close": 0.0103, "volume": 413248589.2, "close_time": 1715817599999, "quote_volume": 4187368.0328172, "trades": 29984, "taker_buy_base": 199374970.0, "taker_buy_quote": 2021277.0007949 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.0103, "high": 0.010618, "low": 0.009811, "close": 0.010027, "volume": 500474365.0, "close_time": 1715903999999, "quote_volume": 5104996.1640702, "trades": 29149, "taker_buy_base": 236025700.0, "taker_buy_quote": 2408128.1990546 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.01003, "high": 0.010233, "low": 0.009859, "close": 0.010102, "volume": 266217077.9, "close_time": 1715990399999, "quote_volume": 2676376.154081, "trades": 18493, "taker_buy_base": 121993096.2, "taker_buy_quote": 1227281.9325585 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.010105, "high": 0.01018, "low": 0.009881, "close": 0.010039, "volume": 209231439.3, "close_time": 1716076799999, "quote_volume": 2101487.2574965, "trades": 14707, "taker_buy_base": 94052199.0, "taker_buy_quote": 944276.3853866 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.010039, "high": 0.010056, "low": 0.009183, "close": 0.009393, "volume": 360005844.1, "close_time": 1716163199999, "quote_volume": 3476364.4714101, "trades": 22374, "taker_buy_base": 164858001.0, "taker_buy_quote": 1593250.3902665 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.009398, "high": 0.010689, "low": 0.009327, "close": 0.010237, "volume": 983928264.2, "close_time": 1716249599999, "quote_volume": 9952184.809255, "trades": 62749, "taker_buy_base": 496138055.6, "taker_buy_quote": 5022061.3131859 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.010236, "high": 0.010528, "low": 0.01002, "close": 0.010118, "volume": 518234808.5, "close_time": 1716335999999, "quote_volume": 5307300.3579866, "trades": 34215, "taker_buy_base": 266863663.9, "taker_buy_quote": 2734551.0699863 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.010118, "high": 0.010168, "low": 0.009741, "close": 0.009946, "volume": 418004946.3, "close_time": 1716422399999, "quote_volume": 4165497.3109883, "trades": 25021, "taker_buy_base": 196809897.6, "taker_buy_quote": 1961116.5689072 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.009946, "high": 0.010076, "low": 0.009335, "close": 0.009643, "volume": 443439811.6, "close_time": 1716508799999, "quote_volume": 4328927.6437163, "trades": 26936, "taker_buy_base": 213841895.9, "taker_buy_quote": 2089029.7380752 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.009639, "high": 0.010255, "low": 0.009357, "close": 0.009837, "volume": 440629937.0, "close_time": 1716595199999, "quote_volume": 4270179.6561157, "trades": 26264, "taker_buy_base": 225991780.0, "taker_buy_quote": 2192069.8945374 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.009835, "high": 0.0102, "low": 0.00982, "close": 0.009988, "volume": 389051196.6, "close_time": 1716681599999, "quote_volume": 3885643.7785789, "trades": 22173, "taker_buy_base": 179500419.0, "taker_buy_quote": 1792711.9807455 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.009987, "high": 0.00999, "low": 0.00966, "close": 0.009746, "volume": 271401618.8, "close_time": 1716767999999, "quote_volume": 2663052.7868818, "trades": 14177, "taker_buy_base": 127421352.2, "taker_buy_quote": 1250196.9344675 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.00974, "high": 0.010147, "low": 0.009705, "close": 0.010022, "volume": 340145529.0, "close_time": 1716854399999, "quote_volume": 3385152.2767644, "trades": 19511, "taker_buy_base": 171544663.4, "taker_buy_quote": 1707525.8674906 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.010025, "high": 0.01499, "low": 0.009744, "close": 0.013105, "volume": 3944824040.8, "close_time": 1716940799999, "quote_volume": 49381824.5937907, "trades": 245292, "taker_buy_base": 2085353998.0, "taker_buy_quote": 26071529.8352511 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.013107, "high": 0.014269, "low": 0.011629, "close": 0.011672, "volume": 5128430353.7, "close_time": 1717027199999, "quote_volume": 66236137.1653293, "trades": 329765, "taker_buy_base": 2526078882.5, "taker_buy_quote": 32682465.7125846 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.01167, "high": 0.012017, "low": 0.01079, "close": 0.011014, "volume": 1264910643.8, "close_time": 1717113599999, "quote_volume": 14323146.7358739, "trades": 88655, "taker_buy_base": 601088654.3, "taker_buy_quote": 6811826.8117762 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.011014, "high": 0.011525, "low": 0.010725, "close": 0.010923, "volume": 499651980.4, "close_time": 1717199999999, "quote_volume": 5518661.0759764, "trades": 36102, "taker_buy_base": 245897043.1, "taker_buy_quote": 2717163.5122526 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.010919, "high": 0.011447, "low": 0.01089, "close": 0.011214, "volume": 443961652.6, "close_time": 1717286399999, "quote_volume": 4930963.9032065, "trades": 36105, "taker_buy_base": 226665029.2, "taker_buy_quote": 2518723.6702521 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.011214, "high": 0.011225, "low": 0.010555, "close": 0.01085, "volume": 449175376.5, "close_time": 1717372799999, "quote_volume": 4866015.4379169, "trades": 34533, "taker_buy_base": 209628354.5, "taker_buy_quote": 2271135.8774904 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.010854, "high": 0.011588, "low": 0.010738, "close": 0.010929, "volume": 622255194.8, "close_time": 1717459199999, "quote_volume": 6927672.2794246, "trades": 46924, "taker_buy_base": 314039226.1, "taker_buy_quote": 3500031.7463626 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.010926, "high": 0.011079, "low": 0.010656, "close": 0.010885, "volume": 383843459.2, "close_time": 1717545599999, "quote_volume": 4178160.4758238, "trades": 29074, "taker_buy_base": 187501580.3, "taker_buy_quote": 2042372.6445143 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.010885, "high": 0.011822, "low": 0.01075, "close": 0.01123, "volume": 546915323.7, "close_time": 1717631999999, "quote_volume": 6101647.980339, "trades": 37897, "taker_buy_base": 286282356.3, "taker_buy_quote": 3200479.8740768 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.011225, "high": 0.01348, "low": 0.01098, "close": 0.012485, "volume": 3209205747.5, "close_time": 1717718399999, "quote_volume": 39345280.1340652, "trades": 218031, "taker_buy_base": 1608736628.2, "taker_buy_quote": 19732073.5265551 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.012486, "high": 0.01303, "low": 0.010319, "close": 0.010799, "volume": 2009209028.2, "close_time": 1717804799999, "quote_volume": 24067443.3811454, "trades": 152707, "taker_buy_base": 971402035.5, "taker_buy_quote": 11667319.8426634 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.010799, "high": 0.011102, "low": 0.01019, "close": 0.010291, "volume": 435607094.2, "close_time": 1717891199999, "quote_volume": 4632658.3526426, "trades": 35393, "taker_buy_base": 196761297.8, "taker_buy_quote": 2092620.0467501 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.01029, "high": 0.01076, "low": 0.010155, "close": 0.010447, "volume": 329983565.7, "close_time": 1717977599999, "quote_volume": 3428763.7740697, "trades": 24015, "taker_buy_base": 158477299.9, "taker_buy_quote": 1647565.2848763 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.010447, "high": 0.01046, "low": 0.009884, "close": 0.010101, "volume": 311947564.4, "close_time": 1718063999999, "quote_volume": 3161041.5313785, "trades": 20999, "taker_buy_base": 140609502.6, "taker_buy_quote": 1424019.6670328 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.010101, "high": 0.010151, "low": 0.00934, "close": 0.009547, "volume": 364677522.3, "close_time": 1718150399999, "quote_volume": 3531695.7561649, "trades": 29180, "taker_buy_base": 175953037.9, "taker_buy_quote": 1703429.3595219 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.009549, "high": 0.010044, "low": 0.009347, "close": 0.009726, "volume": 281296334.2, "close_time": 1718236799999, "quote_volume": 2743423.7496822, "trades": 23156, "taker_buy_base": 135291528.9, "taker_buy_quote": 1320614.8099327 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.009724, "high": 0.009731, "low": 0.009209, "close": 0.009228, "volume": 231750233.8, "close_time": 1718323199999, "quote_volume": 2188796.9474489, "trades": 19419, "taker_buy_base": 112637889.8, "taker_buy_quote": 1064492.4731856 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.009228, "high": 0.0104, "low": 0.0091, "close": 0.009621, "volume": 1437971449.8, "close_time": 1718409599999, "quote_volume": 14162731.8406555, "trades": 114683, "taker_buy_base": 738278806.2, "taker_buy_quote": 7278583.9203786 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.009621, "high": 0.009751, "low": 0.009339, "close": 0.00946, "volume": 316470078.2, "close_time": 1718495999999, "quote_volume": 3020792.1032406, "trades": 28824, "taker_buy_base": 154297032.5, "taker_buy_quote": 1473888.6460925 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.009458, "high": 0.011022, "low": 0.009347, "close": 0.009978, "volume": 1031856678.5, "close_time": 1718582399999, "quote_volume": 10343371.659808, "trades": 90555, "taker_buy_base": 542429382.2, "taker_buy_quote": 5462903.7417073 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.009978, "high": 0.01001, "low": 0.0088, "close": 0.008985, "volume": 559146502.9, "close_time": 1718668799999, "quote_volume": 5171962.6760128, "trades": 50695, "taker_buy_base": 259248332.2, "taker_buy_quote": 2397785.4464524 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.00899, "high": 0.00903, "low": 0.008087, "close": 0.00855, "volume": 556627092.3, "close_time": 1718755199999, "quote_volume": 4690617.3462715, "trades": 43212, "taker_buy_base": 262201831.0, "taker_buy_quote": 2209236.2457703 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.008537, "high": 0.00885, "low": 0.008442, "close": 0.008573, "volume": 202598653.2, "close_time": 1718841599999, "quote_volume": 1750065.7755118, "trades": 18774, "taker_buy_base": 102975238.9, "taker_buy_quote": 889225.5429341 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.008565, "high": 0.008901, "low": 0.00844, "close": 0.008561, "volume": 201435391.9, "close_time": 1718927999999, "quote_volume": 1745944.8138667, "trades": 21023, "taker_buy_base": 98666085.8, "taker_buy_quote": 854791.5419782 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.008564, "high": 0.008787, "low": 0.008356, "close": 0.00848, "volume": 190260520.8, "close_time": 1719014399999, "quote_volume": 1628544.5488419, "trades": 15997, "taker_buy_base": 88029113.2, "taker_buy_quote": 753084.5625812 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.008487, "high": 0.008693, "low": 0.008388, "close": 0.008461, "volume": 149359267.4, "close_time": 1719100799999, "quote_volume": 1272418.7022463, "trades": 12658, "taker_buy_base": 67247412.7, "taker_buy_quote": 573517.1795937 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.008465, "high": 0.008629, "low": 0.008119, "close": 0.008163, "volume": 154124331.5, "close_time": 1719187199999, "quote_volume": 1295338.3108899, "trades": 14267, "taker_buy_base": 67736723.4, "taker_buy_quote": 570692.0377834 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.00816, "high": 0.008477, "low": 0.007822, "close": 0.00842, "volume": 249124098.8, "close_time": 1719273599999, "quote_volume": 2030071.8810365, "trades": 23946, "taker_buy_base": 119946167.7, "taker_buy_quote": 978549.8957651 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.008411, "high": 0.008728, "low": 0.008314, "close": 0.008698, "volume": 193664561.5, "close_time": 1719359999999, "quote_volume": 1654364.9260784, "trades": 18422, "taker_buy_base": 96798481.5, "taker_buy_quote": 827663.0092582 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.008699, "high": 0.008763, "low": 0.00828, "close": 0.00841, "volume": 128495597.1, "close_time": 1719446399999, "quote_volume": 1090612.6527524, "trades": 15518, "taker_buy_base": 61136412.9, "taker_buy_quote": 518688.6666148 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.008409, "high": 0.008753, "low": 0.008278, "close": 0.008624, "volume": 151556877.8, "close_time": 1719532799999, "quote_volume": 1296196.2545902, "trades": 20076, "taker_buy_base": 71867347.8, "taker_buy_quote": 615017.9221278 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.008625, "high": 0.0105, "low": 0.008495, "close": 0.008836, "volume": 1991531242.5, "close_time": 1719619199999, "quote_volume": 18720673.5396212, "trades": 194057, "taker_buy_base": 1001342707.6, "taker_buy_quote": 9405986.8062035 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.008837, "high": 0.009856, "low": 0.008737, "close": 0.008941, "volume": 1007228176.7, "close_time": 1719705599999, "quote_volume": 9336098.7476978, "trades": 109137, "taker_buy_base": 509872265.5, "taker_buy_quote": 4728751.0748468 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.008938, "high": 0.009001, "low": 0.008661, "close": 0.008946, "volume": 241175579.0, "close_time": 1719791999999, "quote_volume": 2127258.0390383, "trades": 35741, "taker_buy_base": 118446102.6, "taker_buy_quote": 1045341.3849182 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.008949, "high": 0.009156, "low": 0.008707, "close": 0.00876, "volume": 209482060.0, "close_time": 1719878399999, "quote_volume": 1865112.2298595, "trades": 28450, "taker_buy_base": 101875377.3, "taker_buy_quote": 907351.255768 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.008758, "high": 0.008974, "low": 0.008531, "close": 0.008767, "volume": 214594698.5, "close_time": 1719964799999, "quote_volume": 1869925.7488093, "trades": 29472, "taker_buy_base": 105514566.5, "taker_buy_quote": 920059.799368 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.008767, "high": 0.008828, "low": 0.008184, "close": 0.008315, "volume": 177462908.3, "close_time": 1720051199999, "quote_volume": 1505471.4846488, "trades": 25992, "taker_buy_base": 86982298.1, "taker_buy_quote": 737762.8075635 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.008316, "high": 0.008389, "low": 0.007272, "close": 0.007287, "volume": 191498759.6, "close_time": 1720137599999, "quote_volume": 1504848.9038746, "trades": 24086, "taker_buy_base": 86384476.7, "taker_buy_quote": 677596.0694311 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.007288, "high": 0.007299, "low": 0.006322, "close": 0.006969, "volume": 400635955.3, "close_time": 1720223999999, "quote_volume": 2741326.9116441, "trades": 41568, "taker_buy_base": 191173761.5, "taker_buy_quote": 1307601.9928637 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.006963, "high": 0.007604, "low": 0.006923, "close": 0.007531, "volume": 134237526.4, "close_time": 1720310399999, "quote_volume": 970751.7031789, "trades": 18506, "taker_buy_base": 75368019.0, "taker_buy_quote": 544444.172294 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.007537, "high": 0.00911, "low": 0.007223, "close": 0.007758, "volume": 1279335955.7, "close_time": 1720396799999, "quote_volume": 10535357.0444499, "trades": 115153, "taker_buy_base": 665861657.5, "taker_buy_quote": 5485631.3515046 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.007751, "high": 0.00858, "low": 0.007253, "close": 0.007686, "volume": 1028860987.0, "close_time": 1720483199999, "quote_volume": 8027797.7681043, "trades": 110440, "taker_buy_base": 494811962.3, "taker_buy_quote": 3867804.4547256 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.00768, "high": 0.008239, "low": 0.007629, "close": 0.008, "volume": 346858457.5, "close_time": 1720569599999, "quote_volume": 2738954.504019, "trades": 43422, "taker_buy_base": 179461165.4, "taker_buy_quote": 1417322.2005858 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.008002, "high": 0.008401, "low": 0.007778, "close": 0.007924, "volume": 325586114.2, "close_time": 1720655999999, "quote_volume": 2616722.8518086, "trades": 34711, "taker_buy_base": 154323606.4, "taker_buy_quote": 1241223.1946413 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.007922, "high": 0.00804, "low": 0.007672, "close": 0.007717, "volume": 190147855.1, "close_time": 1720742399999, "quote_volume": 1499312.5964808, "trades": 24059, "taker_buy_base": 93181422.7, "taker_buy_quote": 735145.7839323 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.007711, "high": 0.007836, "low": 0.007532, "close": 0.007808, "volume": 129854656.9, "close_time": 1720828799999, "quote_volume": 1000296.0885518, "trades": 14500, "taker_buy_base": 64344151.1, "taker_buy_quote": 495875.1556831 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.007807, "high": 0.00806, "low": 0.007721, "close": 0.007883, "volume": 162722487.5, "close_time": 1720915199999, "quote_volume": 1287884.0524051, "trades": 18847, "taker_buy_base": 85119514.2, "taker_buy_quote": 674295.1586655 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.007881, "high": 0.008136, "low": 0.007828, "close": 0.008035, "volume": 193354479.1, "close_time": 1721001599999, "quote_volume": 1540638.556126, "trades": 21936, "taker_buy_base": 90476651.9, "taker_buy_quote": 721433.7354343 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.008033, "high": 0.008477, "low": 0.007958, "close": 0.008424, "volume": 244605304.9, "close_time": 1721087999999, "quote_volume": 2017234.0678864, "trades": 27209, "taker_buy_base": 132713746.1, "taker_buy_quote": 1095213.0233917 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.008423, "high": 0.008567, "low": 0.008019, "close": 0.00838, "volume": 261158790.1, "close_time": 1721174399999, "quote_volume": 2178054.7105612, "trades": 23330, "taker_buy_base": 133095969.5, "taker_buy_quote": 1111165.2990168 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.008381, "high": 0.0087, "low": 0.008261, "close": 0.008518, "volume": 247428006.8, "close_time": 1721260799999, "quote_volume": 2096081.4287269, "trades": 25051, "taker_buy_base": 133349143.5, "taker_buy_quote": 1131926.5878415 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.008514, "high": 0.008558, "low": 0.008007, "close": 0.008142, "volume": 224642871.9, "close_time": 1721347199999, "quote_volume": 1872648.0733865, "trades": 19276, "taker_buy_base": 109835532.3, "taker_buy_quote": 914777.9746005 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.008145, "high": 0.008438, "low": 0.007985, "close": 0.008339, "volume": 171789012.3, "close_time": 1721433599999, "quote_volume": 1408776.4918605, "trades": 15530, "taker_buy_base": 81874478.2, "taker_buy_quote": 672144.2111502 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.008339, "high": 0.008453, "low": 0.008275, "close": 0.008339, "volume": 183502199.4, "close_time": 1721519999999, "quote_volume": 1533043.03, "trades": 20415, "taker_buy_base": 94506552.1, "taker_buy_quote": 789374.9715661 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.008348, "high": 0.00842, "low": 0.008031, "close": 0.008399, "volume": 191300110.1, "close_time": 1721606399999, "quote_volume": 1585181.7298449, "trades": 24072, "taker_buy_base": 92656889.4, "taker_buy_quote": 767977.7294575 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.008398, "high": 0.00842, "low": 0.008087, "close": 0.008157, "volume": 157785785.5, "close_time": 1721692799999, "quote_volume": 1297861.3521697, "trades": 20904, "taker_buy_base": 80604848.4, "taker_buy_quote": 663028.6701591 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.008152, "high": 0.008566, "low": 0.007884, "close": 0.008101, "volume": 582530702.7, "close_time": 1721779199999, "quote_volume": 4813465.203909, "trades": 53525, "taker_buy_base": 308336418.3, "taker_buy_quote": 2549913.7995386 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.008101, "high": 0.008133, "low": 0.007714, "close": 0.007789, "volume": 208630162.8, "close_time": 1721865599999, "quote_volume": 1668223.5537715, "trades": 27766, "taker_buy_base": 99369404.2, "taker_buy_quote": 794751.052645 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.007785, "high": 0.007792, "low": 0.007224, "close": 0.007497, "volume": 321679553.7, "close_time": 1721951999999, "quote_volume": 2388676.1142056, "trades": 34134, "taker_buy_base": 156294622.1, "taker_buy_quote": 1160228.5868847 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.007497, "high": 0.008476, "low": 0.007461, "close": 0.008081, "volume": 436291224.3, "close_time": 1722038399999, "quote_volume": 3502682.3877815, "trades": 46396, "taker_buy_base": 228870126.6, "taker_buy_quote": 1840154.9793993 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.008081, "high": 0.008139, "low": 0.007843, "close": 0.007994, "volume": 149537101.0, "close_time": 1722124799999, "quote_volume": 1196049.2145161, "trades": 18892, "taker_buy_base": 67522492.1, "taker_buy_quote": 540439.0360661 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.007994, "high": 0.008878, "low": 0.007788, "close": 0.008388, "volume": 1206873890.6, "close_time": 1722211199999, "quote_volume": 10165085.7478755, "trades": 104485, "taker_buy_base": 628035823.9, "taker_buy_quote": 5297145.8539372 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.008388, "high": 0.008473, "low": 0.007906, "close": 0.007998, "volume": 367069270.6, "close_time": 1722297599999, "quote_volume": 3001301.3747092, "trades": 38312, "taker_buy_base": 172908014.1, "taker_buy_quote": 1414987.0282675 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.007999, "high": 0.008162, "low": 0.007685, "close": 0.007778, "volume": 218057190.8, "close_time": 1722383999999, "quote_volume": 1737430.4234396, "trades": 26653, "taker_buy_base": 102716990.4, "taker_buy_quote": 819088.6698632 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.007779, "high": 0.007898, "low": 0.007527, "close": 0.007545, "volume": 116707932.2, "close_time": 1722470399999, "quote_volume": 902168.6111942, "trades": 15165, "taker_buy_base": 52758848.9, "taker_buy_quote": 407898.1440133 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.007544, "high": 0.00768, "low": 0.006991, "close": 0.007499, "volume": 178378021.1, "close_time": 1722556799999, "quote_volume": 1311814.4298862, "trades": 18118, "taker_buy_base": 83120297.9, "taker_buy_quote": 611725.4388429 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.007498, "high": 0.007572, "low": 0.006879, "close": 0.00694, "volume": 170799823.3, "close_time": 1722643199999, "quote_volume": 1234325.9689695, "trades": 15217, "taker_buy_base": 82199173.1, "taker_buy_quote": 593778.1242398 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.006938, "high": 0.007199, "low": 0.006581, "close": 0.006769, "volume": 150541287.4, "close_time": 1722729599999, "quote_volume": 1035914.646966, "trades": 12679, "taker_buy_base": 78739919.3, "taker_buy_quote": 542013.2786481 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.006764, "high": 0.007418, "low": 0.006245, "close": 0.006577, "volume": 501868959.5, "close_time": 1722815999999, "quote_volume": 3470949.6132106, "trades": 40403, "taker_buy_base": 261818092.8, "taker_buy_quote": 1815750.7873856 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.006577, "high": 0.006668, "low": 0.005322, "close": 0.005968, "volume": 582047176.0, "close_time": 1722902399999, "quote_volume": 3417585.8434573, "trades": 39733, "taker_buy_base": 287150181.1, "taker_buy_quote": 1685236.2443573 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.005968, "high": 0.00651, "low": 0.005968, "close": 0.006273, "volume": 177037115.0, "close_time": 1722988799999, "quote_volume": 1123310.0709088, "trades": 16690, "taker_buy_base": 96917618.3, "taker_buy_quote": 615977.8349197 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.006284, "high": 0.0065, "low": 0.005944, "close": 0.006002, "volume": 216105833.2, "close_time": 1723075199999, "quote_volume": 1351648.8810071, "trades": 19446, "taker_buy_base": 107818425.1, "taker_buy_quote": 676092.530212 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.006003, "high": 0.006734, "low": 0.005879, "close": 0.006692, "volume": 238443119.3, "close_time": 1723161599999, "quote_volume": 1536724.8497666, "trades": 18462, "taker_buy_base": 123079567.9, "taker_buy_quote": 795027.1856482 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.006692, "high": 0.006735, "low": 0.006474, "close": 0.006649, "volume": 121770796.5, "close_time": 1723247999999, "quote_volume": 807669.9637813, "trades": 12064, "taker_buy_base": 63106735.0, "taker_buy_quote": 419021.2202806 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.006649, "high": 0.006894, "low": 0.00657, "close": 0.006874, "volume": 120858415.1, "close_time": 1723334399999, "quote_volume": 816468.1809752, "trades": 13100, "taker_buy_base": 63792962.2, "taker_buy_quote": 430951.3209973 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.006878, "high": 0.006934, "low": 0.006324, "close": 0.006481, "volume": 158454748.1, "close_time": 1723420799999, "quote_volume": 1046389.4312189, "trades": 15936, "taker_buy_base": 73471629.0, "taker_buy_quote": 485680.0147513 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.00648, "high": 0.006715, "low": 0.006373, "close": 0.006516, "volume": 125179103.2, "close_time": 1723507199999, "quote_volume": 823260.5500759, "trades": 12368, "taker_buy_base": 62209136.9, "taker_buy_quote": 409365.9079647 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.006516, "high": 0.006738, "low": 0.006423, "close": 0.006585, "volume": 134646197.0, "close_time": 1723593599999, "quote_volume": 882925.8507058, "trades": 10994, "taker_buy_base": 75173162.6, "taker_buy_quote": 493996.1319382 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.006581, "high": 0.007033, "low": 0.006438, "close": 0.006649, "volume": 299775169.8, "close_time": 1723679999999, "quote_volume": 2013698.498413, "trades": 24365, "taker_buy_base": 170301900.6, "taker_buy_quote": 1144246.7016727 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.006648, "high": 0.00698, "low": 0.006204, "close": 0.006298, "volume": 554658145.0, "close_time": 1723766399999, "quote_volume": 3658523.7114799, "trades": 42011, "taker_buy_base": 267062563.7, "taker_buy_quote": 1764681.5769692 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.006298, "high": 0.00695, "low": 0.006218, "close": 0.006522, "volume": 916328515.6, "close_time": 1723852799999, "quote_volume": 6032539.7170503, "trades": 62877, "taker_buy_base": 473223747.3, "taker_buy_quote": 3121055.4049863 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.006523, "high": 0.006788, "low": 0.006437, "close": 0.00656, "volume": 369577173.3, "close_time": 1723939199999, "quote_volume": 2442429.1975819, "trades": 25777, "taker_buy_base": 174929111.3, "taker_buy_quote": 1157748.3921876 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.006564, "high": 0.006796, "low": 0.006494, "close": 0.006613, "volume": 271297161.1, "close_time": 1724025599999, "quote_volume": 1806133.245865, "trades": 16467, "taker_buy_base": 138368606.6, "taker_buy_quote": 922391.1140824 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.006613, "high": 0.0083, "low": 0.00654, "close": 0.007584, "volume": 2208142472.0, "close_time": 1724111999999, "quote_volume": 16388352.9517115, "trades": 147625, "taker_buy_base": 1158697809.5, "taker_buy_quote": 8605414.8189462 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.007584, "high": 0.007888, "low": 0.007009, "close": 0.007205, "volume": 708434703.2, "close_time": 1724198399999, "quote_volume": 5229326.9651079, "trades": 56256, "taker_buy_base": 344596040.2, "taker_buy_quote": 2544687.4134531 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.007202, "high": 0.007372, "low": 0.007058, "close": 0.007344, "volume": 221447686.9, "close_time": 1724284799999, "quote_volume": 1591068.301545, "trades": 16536, "taker_buy_base": 95753207.9, "taker_buy_quote": 688784.8802791 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.007344, "high": 0.007373, "low": 0.007177, "close": 0.007294, "volume": 139370700.1, "close_time": 1724371199999, "quote_volume": 1011797.2095364, "trades": 12052, "taker_buy_base": 55357714.5, "taker_buy_quote": 401855.9094691 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.007295, "high": 0.007928, "low": 0.007293, "close": 0.007825, "volume": 355901845.3, "close_time": 1724457599999, "quote_volume": 2709297.0961178, "trades": 20359, "taker_buy_base": 185044488.5, "taker_buy_quote": 1410528.1423118 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.007827, "high": 0.008043, "low": 0.007626, "close": 0.007908, "volume": 310720262.6, "close_time": 1724543999999, "quote_volume": 2434884.3132226, "trades": 24422, "taker_buy_base": 157208213.4, "taker_buy_quote": 1232205.6071339 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.007901, "high": 0.00929, "low": 0.007567, "close": 0.008389, "volume": 2466614285.2, "close_time": 1724630399999, "quote_volume": 21046082.6338543, "trades": 168552, "taker_buy_base": 1281196478.1, "taker_buy_quote": 10933417.0653132 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.008387, "high": 0.00863, "low": 0.00784, "close": 0.007862, "volume": 1070258000.9, "close_time": 1724716799999, "quote_volume": 8862212.4477263, "trades": 72257, "taker_buy_base": 482807555.4, "taker_buy_quote": 4005876.1994669 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.007852, "high": 0.008422, "low": 0.007151, "close": 0.007338, "volume": 416401501.2, "close_time": 1724803199999, "quote_volume": 3259830.3208247, "trades": 38435, "taker_buy_base": 192616505.1, "taker_buy_quote": 1512291.4485434 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.007338, "high": 0.007611, "low": 0.007001, "close": 0.007321, "volume": 330448838.8, "close_time": 1724889599999, "quote_volume": 2411469.4231484, "trades": 26380, "taker_buy_base": 156538799.6, "taker_buy_quote": 1141316.870424 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.007316, "high": 0.00775, "low": 0.007289, "close": 0.007439, "volume": 351544045.9, "close_time": 1724975999999, "quote_volume": 2646120.502307, "trades": 33150, "taker_buy_base": 181036266.7, "taker_buy_quote": 1365516.628603 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.007437, "high": 0.007437, "low": 0.00705, "close": 0.007287, "volume": 169018151.9, "close_time": 1725062399999, "quote_volume": 1223989.2724568, "trades": 16120, "taker_buy_base": 81209924.2, "taker_buy_quote": 588308.6619707 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.007281, "high": 0.007356, "low": 0.007133, "close": 0.007148, "volume": 95648373.7, "close_time": 1725148799999, "quote_volume": 691345.0679901, "trades": 11323, "taker_buy_base": 44467991.5, "taker_buy_quote": 321796.3624043 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.007147, "high": 0.0075, "low": 0.00684, "close": 0.006844, "volume": 307818572.0, "close_time": 1725235199999, "quote_volume": 2205934.180851, "trades": 31663, "taker_buy_base": 157334889.4, "taker_buy_quote": 1130254.0452206 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.006841, "high": 0.007456, "low": 0.006825, "close": 0.007231, "volume": 346312640.6, "close_time": 1725321599999, "quote_volume": 2495958.6242292, "trades": 35908, "taker_buy_base": 181011385.8, "taker_buy_quote": 1306192.2292995 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.007227, "high": 0.007406, "low": 0.006971, "close": 0.007017, "volume": 178047070.7, "close_time": 1725407999999, "quote_volume": 1277800.8983094, "trades": 19232, "taker_buy_base": 83768208.8, "taker_buy_quote": 601674.4346784 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.007014, "high": 0.007134, "low": 0.006703, "close": 0.006946, "volume": 188647611.8, "close_time": 1725494399999, "quote_volume": 1305058.8239243, "trades": 26714, "taker_buy_base": 86915124.8, "taker_buy_quote": 601652.7874123 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.006952, "high": 0.007187, "low": 0.006804, "close": 0.006932, "volume": 292656057.7, "close_time": 1725580799999, "quote_volume": 2058534.1951796, "trades": 31799, "taker_buy_base": 151062526.5, "taker_buy_quote": 1063829.2286172 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.006933, "high": 0.007313, "low": 0.00667, "close": 0.006735, "volume": 442023097.9, "close_time": 1725667199999, "quote_volume": 3100793.114387, "trades": 31402, "taker_buy_base": 219837000.2, "taker_buy_quote": 1547250.3231313 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.006747, "high": 0.006993, "low": 0.006673, "close": 0.006855, "volume": 159080764.4, "close_time": 1725753599999, "quote_volume": 1093887.7045842, "trades": 13172, "taker_buy_base": 84272775.6, "taker_buy_quote": 579603.5444721 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.006863, "high": 0.007106, "low": 0.006852, "close": 0.00699, "volume": 144780282.8, "close_time": 1725839999999, "quote_volume": 1008990.2699779, "trades": 11576, "taker_buy_base": 69191253.3, "taker_buy_quote": 482387.7814698 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.006989, "high": 0.00722, "low": 0.006889, "close": 0.007173, "volume": 238582652.6, "close_time": 1725926399999, "quote_volume": 1692289.9483965, "trades": 19197, "taker_buy_base": 121348349.5, "taker_buy_quote": 861270.0618129 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.007172, "high": 0.007415, "low": 0.007006, "close": 0.007103, "volume": 312851037.4, "close_time": 1726012799999, "quote_volume": 2257411.312908, "trades": 15743, "taker_buy_base": 139311123.5, "taker_buy_quote": 1003921.454407 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.007103, "high": 0.007113, "low": 0.006862, "close": 0.007052, "volume": 105299238.0, "close_time": 1726099199999, "quote_volume": 735156.2172972, "trades": 8484, "taker_buy_base": 45392879.5, "taker_buy_quote": 316808.4506244 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.007054, "high": 0.007146, "low": 0.006986, "close": 0.007093, "volume": 82564813.1, "close_time": 1726185599999, "quote_volume": 583581.8198225, "trades": 7464, "taker_buy_base": 38215462.4, "taker_buy_quote": 270139.9204823 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.007094, "high": 0.007263, "low": 0.007016, "close": 0.007217, "volume": 106745102.5, "close_time": 1726271999999, "quote_volume": 761484.9436002, "trades": 9588, "taker_buy_base": 51191410.1, "taker_buy_quote": 365298.6952322 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.007217, "high": 0.00725, "low": 0.007129, "close": 0.007224, "volume": 112903066.5, "close_time": 1726358399999, "quote_volume": 811975.0852509, "trades": 9599, "taker_buy_base": 54465417.2, "taker_buy_quote": 391683.8251728 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.007225, "high": 0.007252, "low": 0.006981, "close": 0.006999, "volume": 99227921.9, "close_time": 1726444799999, "quote_volume": 709879.5238514, "trades": 8645, "taker_buy_base": 41242817.2, "taker_buy_quote": 295018.7582279 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.006996, "high": 0.007046, "low": 0.0068, "close": 0.006901, "volume": 73983338.2, "close_time": 1726531199999, "quote_volume": 511638.6874846, "trades": 7285, "taker_buy_base": 33251719.7, "taker_buy_quote": 230032.5856354 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.0069, "high": 0.007131, "low": 0.006817, "close": 0.006993, "volume": 73292046.9, "close_time": 1726617599999, "quote_volume": 514366.6525125, "trades": 7323, "taker_buy_base": 37771241.0, "taker_buy_quote": 265191.4719749 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.006994, "high": 0.007267, "low": 0.006911, "close": 0.00725, "volume": 261146948.9, "close_time": 1726703999999, "quote_volume": 1859541.5646067, "trades": 12634, "taker_buy_base": 133559673.9, "taker_buy_quote": 952635.9219822 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.007266, "high": 0.007491, "low": 0.007224, "close": 0.00729, "volume": 229519789.6, "close_time": 1726790399999, "quote_volume": 1694176.0798698, "trades": 10846, "taker_buy_base": 111063467.9, "taker_buy_quote": 820026.4953546 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.007292, "high": 0.007694, "low": 0.007209, "close": 0.007661, "volume": 368493899.9, "close_time": 1726876799999, "quote_volume": 2780727.5832696, "trades": 16540, "taker_buy_base": 196591843.4, "taker_buy_quote": 1484509.2981164 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.007659, "high": 0.007775, "low": 0.007522, "close": 0.007716, "volume": 214993279.5, "close_time": 1726963199999, "quote_volume": 1644621.3999893, "trades": 11763, "taker_buy_base": 109921037.2, "taker_buy_quote": 841624.3146393 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.007715, "high": 0.007731, "low": 0.007184, "close": 0.007479, "volume": 278166346.9, "close_time": 1727049599999, "quote_volume": 2077738.2339479, "trades": 16259, "taker_buy_base": 133857194.2, "taker_buy_quote": 999773.715759 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.007467, "high": 0.007632, "low": 0.007304, "close": 0.007576, "volume": 165042289.8, "close_time": 1727135999999, "quote_volume": 1239499.0866776, "trades": 9478, "taker_buy_base": 73302317.2, "taker_buy_quote": 550989.0087365 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.007572, "high": 0.007658, "low": 0.007426, "close": 0.007634, "volume": 131331061.7, "close_time": 1727222399999, "quote_volume": 994952.9415726, "trades": 7719, "taker_buy_base": 64065407.6, "taker_buy_quote": 485712.2470262 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.007635, "high": 0.007758, "low": 0.007551, "close": 0.007587, "volume": 191824260.5, "close_time": 1727308799999, "quote_volume": 1468739.4230806, "trades": 10649, "taker_buy_base": 96683700.4, "taker_buy_quote": 741241.3583106 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.007587, "high": 0.007746, "low": 0.0075, "close": 0.007659, "volume": 130078615.4, "close_time": 1727395199999, "quote_volume": 995208.5184627, "trades": 10689, "taker_buy_base": 60641863.9, "taker_buy_quote": 464400.5860498 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.007657, "high": 0.00805, "low": 0.007615, "close": 0.007975, "volume": 239862965.0, "close_time": 1727481599999, "quote_volume": 1891712.9174676, "trades": 17127, "taker_buy_base": 136608363.0, "taker_buy_quote": 1078212.14708 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.007964, "high": 0.008033, "low": 0.007647, "close": 0.00783, "volume": 124866111.2, "close_time": 1727567999999, "quote_volume": 981644.864909, "trades": 8248, "taker_buy_base": 53258140.0, "taker_buy_quote": 417885.2852969 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.007831, "high": 0.007891, "low": 0.007508, "close": 0.007733, "volume": 164689163.0, "close_time": 1727654399999, "quote_volume": 1266318.0164044, "trades": 10579, "taker_buy_base": 71373828.8, "taker_buy_quote": 548549.4956381 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.007732, "high": 0.009221, "low": 0.007419, "close": 0.00792, "volume": 2859101791.0, "close_time": 1727740799999, "quote_volume": 24156316.6667108, "trades": 183342, "taker_buy_base": 1490438120.9, "taker_buy_quote": 12612378.8193465 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.007918, "high": 0.008319, "low": 0.007243, "close": 0.007332, "volume": 1708454474.2, "close_time": 1727827199999, "quote_volume": 13479727.3910223, "trades": 133387, "taker_buy_base": 818249593.7, "taker_buy_quote": 6472487.0452351 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.007328, "high": 0.007628, "low": 0.006798, "close": 0.006855, "volume": 714312536.0, "close_time": 1727913599999, "quote_volume": 5160197.4311907, "trades": 55015, "taker_buy_base": 343191431.9, "taker_buy_quote": 2483229.6006457 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.006855, "high": 0.006965, "low": 0.006575, "close": 0.006751, "volume": 477090613.2, "close_time": 1727999999999, "quote_volume": 3222711.4139946, "trades": 35590, "taker_buy_base": 218564876.9, "taker_buy_quote": 1477152.8046974 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.006756, "high": 0.007107, "low": 0.006656, "close": 0.00695, "volume": 368487555.4, "close_time": 1728086399999, "quote_volume": 2519021.6172757, "trades": 27004, "taker_buy_base": 185586878.6, "taker_buy_quote": 1269088.8623289 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.006959, "high": 0.007148, "low": 0.00674, "close": 0.006859, "volume": 424719220.1, "close_time": 1728172799999, "quote_volume": 2948551.6189867, "trades": 26512, "taker_buy_base": 192723999.5, "taker_buy_quote": 1340360.5329086 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.006854, "high": 0.007175, "low": 0.006791, "close": 0.007026, "volume": 282141016.6, "close_time": 1728259199999, "quote_volume": 1977569.7698047, "trades": 20351, "taker_buy_base": 129477710.3, "taker_buy_quote": 907242.4439837 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.007023, "high": 0.007314, "low": 0.006982, "close": 0.007021, "volume": 620565337.0, "close_time": 1728345599999, "quote_volume": 4439217.3909216, "trades": 39312, "taker_buy_base": 298277395.2, "taker_buy_quote": 2135661.6690089 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.00702, "high": 0.007196, "low": 0.006822, "close": 0.007028, "volume": 416573458.6, "close_time": 1728431999999, "quote_volume": 2920107.1152971, "trades": 29553, "taker_buy_base": 189878794.3, "taker_buy_quote": 1332246.6750565 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.007027, "high": 0.00711, "low": 0.006702, "close": 0.006785, "volume": 278614052.2, "close_time": 1728518399999, "quote_volume": 1936262.6678442, "trades": 19080, "taker_buy_base": 130308485.3, "taker_buy_quote": 907035.9873756 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.00679, "high": 0.00697, "low": 0.006626, "close": 0.006826, "volume": 243105754.9, "close_time": 1728604799999, "quote_volume": 1655449.2316106, "trades": 14284, "taker_buy_base": 116907840.2, "taker_buy_quote": 796632.8043994 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.006828, "high": 0.007079, "low": 0.006789, "close": 0.006974, "volume": 225131998.6, "close_time": 1728691199999, "quote_volume": 1566523.2525878, "trades": 14628, "taker_buy_base": 114054414.7, "taker_buy_quote": 793789.3774329 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.006973, "high": 0.007317, "low": 0.006973, "close": 0.007227, "volume": 348049620.9, "close_time": 1728777599999, "quote_volume": 2497220.7859207, "trades": 19079, "taker_buy_base": 170202006.2, "taker_buy_quote": 1221224.0833972 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.007228, "high": 0.007262, "low": 0.006868, "close": 0.007026, "volume": 182396095.3, "close_time": 1728863999999, "quote_volume": 1287242.475406, "trades": 10754, "taker_buy_base": 73830138.9, "taker_buy_quote": 521090.8683611 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.007028, "high": 0.00741, "low": 0.006961, "close": 0.007294, "volume": 324142857.3, "close_time": 1728950399999, "quote_volume": 2355539.6515388, "trades": 19571, "taker_buy_base": 146252725.8, "taker_buy_quote": 1063432.0465246 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.007296, "high": 0.007341, "low": 0.00695, "close": 0.007191, "volume": 283997852.8, "close_time": 1729036799999, "quote_volume": 2035557.8749088, "trades": 21240, "taker_buy_base": 130744382.7, "taker_buy_quote": 937647.9113327 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.007187, "high": 0.007212, "low": 0.006972, "close": 0.007052, "volume": 140486767.0, "close_time": 1729123199999, "quote_volume": 996132.9599687, "trades": 9460, "taker_buy_base": 68486208.1, "taker_buy_quote": 485667.7503017 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.007053, "high": 0.007529, "low": 0.00695, "close": 0.007353, "volume": 888097720.8, "close_time": 1729209599999, "quote_volume": 6420492.746884, "trades": 51452, "taker_buy_base": 458872606.0, "taker_buy_quote": 3318667.3805663 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.007349, "high": 0.007433, "low": 0.007116, "close": 0.007242, "volume": 499851504.2, "close_time": 1729295999999, "quote_volume": 3629805.3612805, "trades": 37822, "taker_buy_base": 214384854.4, "taker_buy_quote": 1558669.2539374 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.007244, "high": 0.007345, "low": 0.007122, "close": 0.007217, "volume": 168690293.1, "close_time": 1729382399999, "quote_volume": 1217414.3672777, "trades": 12630, "taker_buy_base": 74491143.5, "taker_buy_quote": 537588.3357575 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.007218, "high": 0.007698, "low": 0.007176, "close": 0.007516, "volume": 459205478.8, "close_time": 1729468799999, "quote_volume": 3405296.6097444, "trades": 31705, "taker_buy_base": 214414125.4, "taker_buy_quote": 1592220.5099214 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.007517, "high": 0.00758, "low": 0.007227, "close": 0.007302, "volume": 285066894.0, "close_time": 1729555199999, "quote_volume": 2105419.4693354, "trades": 22887, "taker_buy_base": 124251633.1, "taker_buy_quote": 917377.5165333 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.007296, "high": 0.007348, "low": 0.007156, "close": 0.007328, "volume": 207095775.7, "close_time": 1729641599999, "quote_volume": 1505647.0567415, "trades": 18264, "taker_buy_base": 98181022.4, "taker_buy_quote": 714113.2276921 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.007329, "high": 0.007342, "low": 0.006802, "close": 0.006975, "volume": 191498810.7, "close_time": 1729727999999, "quote_volume": 1358657.9528685, "trades": 15846, "taker_buy_base": 91941851.6, "taker_buy_quote": 653207.3229138 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.006975, "high": 0.00721, "low": 0.006931, "close": 0.007151, "volume": 132547155.9, "close_time": 1729814399999, "quote_volume": 936352.8382756, "trades": 11285, "taker_buy_base": 68163346.1, "taker_buy_quote": 481180.1321613 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.007151, "high": 0.007193, "low": 0.00651, "close": 0.006689, "volume": 225836540.2, "close_time": 1729900799999, "quote_volume": 1555472.570661, "trades": 19759, "taker_buy_base": 109242082.3, "taker_buy_quote": 751487.4909359 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.006687, "high": 0.006834, "low": 0.006656, "close": 0.006731, "volume": 128104621.1, "close_time": 1729987199999, "quote_volume": 863935.3751913, "trades": 11886, "taker_buy_base": 75763848.7, "taker_buy_quote": 510893.1563876 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.00673, "high": 0.006934, "low": 0.006699, "close": 0.006853, "volume": 80249121.9, "close_time": 1730073599999, "quote_volume": 549192.2322099, "trades": 7419, "taker_buy_base": 43127131.1, "taker_buy_quote": 295079.8846872 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.006869, "high": 0.007058, "low": 0.00676, "close": 0.006964, "volume": 267040858.7, "close_time": 1730159999999, "quote_volume": 1837918.6708336, "trades": 18394, "taker_buy_base": 126226169.2, "taker_buy_quote": 868396.6573539 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.006962, "high": 0.007233, "low": 0.006936, "close": 0.007198, "volume": 172079881.7, "close_time": 1730246399999, "quote_volume": 1221925.2560846, "trades": 14535, "taker_buy_base": 88334632.4, "taker_buy_quote": 627664.6645896 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.007198, "high": 0.007435, "low": 0.007014, "close": 0.007201, "volume": 387960345.4, "close_time": 1730332799999, "quote_volume": 2802648.2466676, "trades": 24682, "taker_buy_base": 205113846.2, "taker_buy_quote": 1483525.3648202 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.007201, "high": 0.00723, "low": 0.006837, "close": 0.006886, "volume": 188782543.2, "close_time": 1730419199999, "quote_volume": 1322637.6678613, "trades": 14365, "taker_buy_base": 82119810.4, "taker_buy_quote": 575192.4102963 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.006884, "high": 0.007026, "low": 0.006708, "close": 0.006849, "volume": 137489789.7, "close_time": 1730505599999, "quote_volume": 941032.6976452, "trades": 11209, "taker_buy_base": 64545292.3, "taker_buy_quote": 441652.2700151 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.006852, "high": 0.007162, "low": 0.006551, "close": 0.00664, "volume": 330071407.0, "close_time": 1730591999999, "quote_volume": 2275925.7632441, "trades": 25290, "taker_buy_base": 167466282.8, "taker_buy_quote": 1158778.7774311 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.006638, "high": 0.006665, "low": 0.006089, "close": 0.006348, "volume": 244615106.6, "close_time": 1730678399999, "quote_volume": 1564633.9167914, "trades": 21361, "taker_buy_base": 118134260.8, "taker_buy_quote": 756318.2989106 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.00635, "high": 0.006497, "low": 0.006107, "close": 0.006243, "volume": 163465941.2, "close_time": 1730764799999, "quote_volume": 1034767.7823083, "trades": 15362, "taker_buy_base": 75741107.4, "taker_buy_quote": 480429.7896418 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.006246, "high": 0.006585, "low": 0.006246, "close": 0.006479, "volume": 137237645.0, "close_time": 1730851199999, "quote_volume": 882862.097033, "trades": 12708, "taker_buy_base": 62849812.3, "taker_buy_quote": 404352.1216462 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.006488, "high": 0.006969, "low": 0.006424, "close": 0.006831, "volume": 654517096.5, "close_time": 1730937599999, "quote_volume": 4375845.7505073, "trades": 47298, "taker_buy_base": 308599032.4, "taker_buy_quote": 2061291.2928248 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.006831, "high": 0.006967, "low": 0.006625, "close": 0.006766, "volume": 367363361.7, "close_time": 1731023999999, "quote_volume": 2481914.1607846, "trades": 34561, "taker_buy_base": 181862913.2, "taker_buy_quote": 1228881.3995075 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.006768, "high": 0.006822, "low": 0.006504, "close": 0.00667, "volume": 275284021.7, "close_time": 1731110399999, "quote_volume": 1830863.4366619, "trades": 26516, "taker_buy_base": 132613107.9, "taker_buy_quote": 881940.1647594 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.006663, "high": 0.007089, "low": 0.006609, "close": 0.007032, "volume": 562113587.6, "close_time": 1731196799999, "quote_volume": 3888432.2693002, "trades": 40082, "taker_buy_base": 298272734.7, "taker_buy_quote": 2065158.8303758 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.007042, "high": 0.0085, "low": 0.006927, "close": 0.00774, "volume": 1992215267.2, "close_time": 1731283199999, "quote_volume": 15506573.4755129, "trades": 151585, "taker_buy_base": 1025814076.6, "taker_buy_quote": 7989590.9290974 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.007738, "high": 0.009253, "low": 0.007405, "close": 0.007693, "volume": 3290970075.1, "close_time": 1731369599999, "quote_volume": 26749978.2457703, "trades": 274271, "taker_buy_base": 1628653985.0, "taker_buy_quote": 13312261.7305174 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.007693, "high": 0.007843, "low": 0.006922, "close": 0.007292, "volume": 1101543451.7, "close_time": 1731455999999, "quote_volume": 8139209.2826873, "trades": 121355, "taker_buy_base": 520386026.1, "taker_buy_quote": 3846291.0986036 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.007303, "high": 0.007352, "low": 0.006636, "close": 0.006968, "volume": 892722494.6, "close_time": 1731542399999, "quote_volume": 6184996.5088155, "trades": 102951, "taker_buy_base": 429594903.9, "taker_buy_quote": 2976156.2977263 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.00697, "high": 0.007243, "low": 0.006645, "close": 0.006779, "volume": 479755445.1, "close_time": 1731628799999, "quote_volume": 3355539.2958018, "trades": 64136, "taker_buy_base": 224375370.9, "taker_buy_quote": 1569320.8525102 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.006779, "high": 0.007083, "low": 0.006557, "close": 0.007064, "volume": 358967759.7, "close_time": 1731715199999, "quote_volume": 2442786.5962264, "trades": 41413, "taker_buy_base": 180496260.9, "taker_buy_quote": 1228617.1501301 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.007062, "high": 0.00733, "low": 0.006994, "close": 0.007301, "volume": 422511369.8, "close_time": 1731801599999, "quote_volume": 3038747.6913128, "trades": 41223, "taker_buy_base": 211497447.7, "taker_buy_quote": 1521193.4915427 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.007306, "high": 0.0075, "low": 0.006849, "close": 0.006983, "volume": 711258845.5, "close_time": 1731887999999, "quote_volume": 5106595.0219913, "trades": 69084, "taker_buy_base": 334514743.3, "taker_buy_quote": 2403707.5123416 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.006978, "high": 0.007379, "low": 0.006919, "close": 0.007335, "volume": 575097898.4, "close_time": 1731974399999, "quote_volume": 4155760.4534019, "trades": 64099, "taker_buy_base": 260631439.7, "taker_buy_quote": 1884655.7306147 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.007334, "high": 0.008363, "low": 0.00715, "close": 0.00735, "volume": 2265773220.2, "close_time": 1732060799999, "quote_volume": 17447283.6935202, "trades": 182684, "taker_buy_base": 1158547362.3, "taker_buy_quote": 8927413.8094386 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.007351, "high": 0.007414, "low": 0.006908, "close": 0.007034, "volume": 610829174.8, "close_time": 1732147199999, "quote_volume": 4378537.5051773, "trades": 60045, "taker_buy_base": 292375938.2, "taker_buy_quote": 2096305.483393 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.007034, "high": 0.007633, "low": 0.006852, "close": 0.007572, "volume": 749434681.1, "close_time": 1732233599999, "quote_volume": 5466644.2043242, "trades": 74093, "taker_buy_base": 387773412.8, "taker_buy_quote": 2833120.8458097 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.007571, "high": 0.008766, "low": 0.007466, "close": 0.00816, "volume": 2876095595.4, "close_time": 1732319999999, "quote_volume": 23485228.8182271, "trades": 266392, "taker_buy_base": 1506297259.2, "taker_buy_quote": 12300867.7954312 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.008162, "high": 0.0105, "low": 0.008007, "close": 0.009591, "volume": 2334952860.9, "close_time": 1732406399999, "quote_volume": 21400784.2115513, "trades": 272014, "taker_buy_base": 1226984333.8, "taker_buy_quote": 11250484.1858612 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.009594, "high": 0.010988, "low": 0.008659, "close": 0.009823, "volume": 2079231690.9, "close_time": 1732492799999, "quote_volume": 19821041.5589473, "trades": 287914, "taker_buy_base": 1031676576.2, "taker_buy_quote": 9866534.0243134 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.009823, "high": 0.0134, "low": 0.009447, "close": 0.012394, "volume": 8290104609.5, "close_time": 1732579199999, "quote_volume": 100397366.8177286, "trades": 1059005, "taker_buy_base": 4283495924.7, "taker_buy_quote": 51875808.4718845 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.012393, "high": 0.013521, "low": 0.010886, "close": 0.011385, "volume": 2723274888.3, "close_time": 1732665599999, "quote_volume": 32708165.8519963, "trades": 419848, "taker_buy_base": 1353037005.3, "taker_buy_quote": 16276263.0997258 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.011382, "high": 0.012477, "low": 0.011157, "close": 0.011942, "volume": 1048852557.1, "close_time": 1732751999999, "quote_volume": 12595580.106823, "trades": 179911, "taker_buy_base": 525368726.4, "taker_buy_quote": 6303322.0536872 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.011942, "high": 0.01225, "low": 0.011533, "close": 0.011866, "volume": 458804318.4, "close_time": 1732838399999, "quote_volume": 5446455.0411934, "trades": 83796, "taker_buy_base": 228412705.1, "taker_buy_quote": 2711285.2728945 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.011866, "high": 0.013206, "low": 0.011617, "close": 0.013138, "volume": 599713565.5, "close_time": 1732924799999, "quote_volume": 7403387.168184, "trades": 96247, "taker_buy_base": 316513468.2, "taker_buy_quote": 3909452.5731228 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.013139, "high": 0.014299, "low": 0.012581, "close": 0.01261, "volume": 1181812267.4, "close_time": 1733011199999, "quote_volume": 15849865.397187, "trades": 215231, "taker_buy_base": 585561528.1, "taker_buy_quote": 7868543.8132241 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.012603, "high": 0.01311, "low": 0.012231, "close": 0.012918, "volume": 433751589.2, "close_time": 1733097599999, "quote_volume": 5539193.0057056, "trades": 84147, "taker_buy_base": 221980938.3, "taker_buy_quote": 2836276.560084 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.012921, "high": 0.013089, "low": 0.011446, "close": 0.012278, "volume": 558612328.2, "close_time": 1733183999999, "quote_volume": 6832824.7050301, "trades": 114786, "taker_buy_base": 246126454.1, "taker_buy_quote": 3007747.6103582 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.01228, "high": 0.013743, "low": 0.012112, "close": 0.013726, "volume": 853127661.2, "close_time": 1733270399999, "quote_volume": 10982968.7876708, "trades": 158464, "taker_buy_base": 441309088.0, "taker_buy_quote": 5685980.7569995 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.013731, "high": 0.014029, "low": 0.012907, "close": 0.014006, "volume": 456804129.2, "close_time": 1733356799999, "quote_volume": 6195134.5031785, "trades": 109236, "taker_buy_base": 229311208.3, "taker_buy_quote": 3112056.1703217 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.014004, "high": 0.01699, "low": 0.013497, "close": 0.015344, "volume": 2593141668.0, "close_time": 1733443199999, "quote_volume": 40151983.0665687, "trades": 444918, "taker_buy_base": 1379896439.0, "taker_buy_quote": 21395498.2845311 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.015351, "high": 0.016071, "low": 0.014692, "close": 0.01499, "volume": 667298635.6, "close_time": 1733529599999, "quote_volume": 10227386.1366147, "trades": 139380, "taker_buy_base": 332226692.5, "taker_buy_quote": 5085312.1490398 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.014993, "high": 0.015484, "low": 0.014826, "close": 0.015128, "volume": 241223543.4, "close_time": 1733615999999, "quote_volume": 3659621.7545478, "trades": 50639, "taker_buy_base": 113037297.7, "taker_buy_quote": 1715115.3523782 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.015137, "high": 0.015308, "low": 0.014442, "close": 0.014956, "volume": 211421033.6, "close_time": 1733702399999, "quote_volume": 3123038.3530551, "trades": 48506, "taker_buy_base": 95723139.1, "taker_buy_quote": 1413799.8894135 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.014956, "high": 0.015067, "low": 0.010502, "close": 0.012173, "volume": 604104333.3, "close_time": 1733788799999, "quote_volume": 7903797.3526495, "trades": 163842, "taker_buy_base": 284150309.2, "taker_buy_quote": 3691974.9574072 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.012166, "high": 0.012953, "low": 0.010976, "close": 0.012432, "volume": 541126494.3, "close_time": 1733875199999, "quote_volume": 6446723.0367564, "trades": 148750, "taker_buy_base": 277406579.5, "taker_buy_quote": 3311324.1542909 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.012432, "high": 0.014227, "low": 0.012031, "close": 0.013932, "volume": 530701369.4, "close_time": 1733961599999, "quote_volume": 6978499.3737196, "trades": 124418, "taker_buy_base": 274448749.5, "taker_buy_quote": 3618144.0412817 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.013945, "high": 0.014428, "low": 0.013434, "close": 0.014029, "volume": 304967897.6, "close_time": 1734047999999, "quote_volume": 4235584.0497933, "trades": 84075, "taker_buy_base": 138113836.3, "taker_buy_quote": 1919963.7405266 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.014042, "high": 0.0165, "low": 0.013678, "close": 0.015467, "volume": 1328624167.1, "close_time": 1734134399999, "quote_volume": 20120683.3166965, "trades": 252819, "taker_buy_base": 714299507.0, "taker_buy_quote": 10837821.6943449 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.015467, "high": 0.01639, "low": 0.01413, "close": 0.014868, "volume": 701551534.7, "close_time": 1734220799999, "quote_volume": 10717917.9337761, "trades": 143258, "taker_buy_base": 319554006.4, "taker_buy_quote": 4898341.3469231 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.01488, "high": 0.015739, "low": 0.011503, "close": 0.011968, "volume": 1555549107.2, "close_time": 1734307199999, "quote_volume": 20008897.4132957, "trades": 253196, "taker_buy_base": 767756215.4, "taker_buy_quote": 9855508.9650339 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.011962, "high": 0.011996, "low": 0.010145, "close": 0.010279, "volume": 2356514371.1, "close_time": 1734393599999, "quote_volume": 25806843.9194629, "trades": 427684, "taker_buy_base": 1072404246.7, "taker_buy_quote": 11722369.210379 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.010279, "high": 0.010625, "low": 0.009099, "close": 0.009469, "volume": 2245555711.8, "close_time": 1734479999999, "quote_volume": 21886923.5109067, "trades": 367552, "taker_buy_base": 967336151.1, "taker_buy_quote": 9411268.912556 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.009469, "high": 0.009792, "low": 0.008516, "close": 0.008793, "volume": 1614403320.0, "close_time": 1734566399999, "quote_volume": 14913554.3166921, "trades": 320967, "taker_buy_base": 774689978.6, "taker_buy_quote": 7162680.4727964 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.008795, "high": 0.009015, "low": 0.007668, "close": 0.008065, "volume": 1136219256.8, "close_time": 1734652799999, "quote_volume": 9603643.8576745, "trades": 184077, "taker_buy_base": 557533365.1, "taker_buy_quote": 4716743.3294502 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.008074, "high": 0.008462, "low": 0.007139, "close": 0.008264, "volume": 1093768701.3, "close_time": 1734739199999, "quote_volume": 8593252.8852814, "trades": 135519, "taker_buy_base": 530574546.3, "taker_buy_quote": 4179646.2576963 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.00826, "high": 0.00866, "low": 0.007552, "close": 0.007668, "volume": 655180612.0, "close_time": 1734825599999, "quote_volume": 5241184.8804562, "trades": 89944, "taker_buy_base": 308058192.7, "taker_buy_quote": 2465254.7089848 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.007679, "high": 0.007972, "low": 0.007476, "close": 0.007679, "volume": 446406235.0, "close_time": 1734911999999, "quote_volume": 3439624.1943352, "trades": 71103, "taker_buy_base": 196697291.5, "taker_buy_quote": 1515798.2504678 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.007678, "high": 0.008285, "low": 0.007575, "close": 0.008122, "volume": 453570155.0, "close_time": 1734998399999, "quote_volume": 3578947.8718418, "trades": 68488, "taker_buy_base": 208180808.2, "taker_buy_quote": 1640074.4232424 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.008121, "high": 0.00847, "low": 0.007859, "close": 0.008401, "volume": 462795755.9, "close_time": 1735084799999, "quote_volume": 3807445.1971112, "trades": 54573, "taker_buy_base": 234818466.4, "taker_buy_quote": 1929321.5057126 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.008402, "high": 0.008434, "low": 0.007927, "close": 0.00803, "volume": 334589203.5, "close_time": 1735171199999, "quote_volume": 2722616.2346308, "trades": 46088, "taker_buy_base": 156191699.8, "taker_buy_quote": 1271858.6282833 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.008028, "high": 0.008103, "low": 0.007443, "close": 0.007538, "volume": 300121871.9, "close_time": 1735257599999, "quote_volume": 2298568.3401241, "trades": 42902, "taker_buy_base": 144471616.5, "taker_buy_quote": 1105490.2217076 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.007535, "high": 0.007951, "low": 0.00746, "close": 0.007679, "volume": 268947104.0, "close_time": 1735343999999, "quote_volume": 2072166.9417696, "trades": 36184, "taker_buy_base": 132632300.4, "taker_buy_quote": 1021141.5287537 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.00768, "high": 0.008043, "low": 0.007605, "close": 0.007963, "volume": 251583463.9, "close_time": 1735430399999, "quote_volume": 1974217.0866479, "trades": 26638, "taker_buy_base": 120973159.0, "taker_buy_quote": 949275.7178168 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.007965, "high": 0.00806, "low": 0.007491, "close": 0.007582, "volume": 250661160.8, "close_time": 1735516799999, "quote_volume": 1963329.7453658, "trades": 26518, "taker_buy_base": 114105000.2, "taker_buy_quote": 894994.2715431 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.00758, "high": 0.007887, "low": 0.007359, "close": 0.007497, "volume": 286169952.8, "close_time": 1735603199999, "quote_volume": 2185310.1644106, "trades": 39454, "taker_buy_base": 148940736.0, "taker_buy_quote": 1137060.5102648 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.007496, "high": 0.007807, "low": 0.007321, "close": 0.007506, "volume": 246948748.3, "close_time": 1735689599999, "quote_volume": 1872785.4485639, "trades": 31539, "taker_buy_base": 117350612.7, "taker_buy_quote": 889208.4079452 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.007506, "high": 0.007705, "low": 0.007366, "close": 0.007695, "volume": 165285284.4, "close_time": 1735775999999, "quote_volume": 1246494.4420677, "trades": 23041, "taker_buy_base": 76450403.5, "taker_buy_quote": 576619.0169605 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.007697, "high": 0.008168, "low": 0.007652, "close": 0.007895, "volume": 302583579.6, "close_time": 1735862399999, "quote_volume": 2403727.2068762, "trades": 42618, "taker_buy_base": 125559478.5, "taker_buy_quote": 997723.8550613 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.007902, "high": 0.008233, "low": 0.007659, "close": 0.008186, "volume": 247651549.8, "close_time": 1735948799999, "quote_volume": 1985641.560791, "trades": 31062, "taker_buy_base": 117186386.7, "taker_buy_quote": 940437.3451587 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.008188, "high": 0.008273, "low": 0.008015, "close": 0.008199, "volume": 242832506.7, "close_time": 1736035199999, "quote_volume": 1981988.5270222, "trades": 30924, "taker_buy_base": 136666562.2, "taker_buy_quote": 1115681.6779588 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.008202, "high": 0.008387, "low": 0.008056, "close": 0.008254, "volume": 397350614.2, "close_time": 1736121599999, "quote_volume": 3273282.325578, "trades": 50094, "taker_buy_base": 204170334.1, "taker_buy_quote": 1683741.6861559 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.008256, "high": 0.008377, "low": 0.00811, "close": 0.008303, "volume": 311249468.5, "close_time": 1736207999999, "quote_volume": 2567177.2297523, "trades": 41438, "taker_buy_base": 136525113.4, "taker_buy_quote": 1126710.2359588 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.008301, "high": 0.008326, "low": 0.00744, "close": 0.007445, "volume": 315610363.8, "close_time": 1736294399999, "quote_volume": 2493889.7273374, "trades": 47454, "taker_buy_base": 141726758.9, "taker_buy_quote": 1121162.7504521 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.007447, "high": 0.007536, "low": 0.006827, "close": 0.007174, "volume": 287037704.0, "close_time": 1736380799999, "quote_volume": 2064777.3347344, "trades": 37522, "taker_buy_base": 131884002.0, "taker_buy_quote": 950157.9492531 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.00717, "high": 0.007281, "low": 0.006781, "close": 0.006964, "volume": 236543553.8, "close_time": 1736467199999, "quote_volume": 1656842.2650437, "trades": 32157, "taker_buy_base": 122629663.5, "taker_buy_quote": 858863.7268161 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.006971, "high": 0.007285, "low": 0.006838, "close": 0.00708, "volume": 226551433.6, "close_time": 1736553599999, "quote_volume": 1599586.7381447, "trades": 27899, "taker_buy_base": 110035049.5, "taker_buy_quote": 777661.5367538 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.007073, "high": 0.007287, "low": 0.007007, "close": 0.007129, "volume": 237754008.7, "close_time": 1736639999999, "quote_volume": 1702897.2772188, "trades": 24538, "taker_buy_base": 121681813.5, "taker_buy_quote": 871841.5246531 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.00713, "high": 0.007173, "low": 0.006852, "close": 0.006952, "volume": 140355683.3, "close_time": 1736726399999, "quote_volume": 989889.8678689, "trades": 14080, "taker_buy_base": 66126667.9, "taker_buy_quote": 466765.1121477 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.00695, "high": 0.007117, "low": 0.00628, "close": 0.006683, "volume": 519386580.5, "close_time": 1736812799999, "quote_volume": 3400266.4852768, "trades": 55698, "taker_buy_base": 291694572.1, "taker_buy_quote": 1907286.2653849 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.006685, "high": 0.006949, "low": 0.006659, "close": 0.006911, "volume": 168439596.1, "close_time": 1736899199999, "quote_volume": 1148307.6482132, "trades": 16056, "taker_buy_base": 79989817.9, "taker_buy_quote": 545339.8143457 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.006913, "high": 0.007254, "low": 0.006708, "close": 0.007239, "volume": 233599872.2, "close_time": 1736985599999, "quote_volume": 1635367.6721649, "trades": 23709, "taker_buy_base": 110908465.7, "taker_buy_quote": 775525.9495382 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.007241, "high": 0.007254, "low": 0.006922, "close": 0.006991, "volume": 168854133.8, "close_time": 1737071999999, "quote_volume": 1195942.9568228, "trades": 22807, "taker_buy_base": 81056164.0, "taker_buy_quote": 572811.7223314 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.006993, "high": 0.007574, "low": 0.006992, "close": 0.007543, "volume": 240829931.3, "close_time": 1737158399999, "quote_volume": 1765926.3543642, "trades": 26331, "taker_buy_base": 120878826.7, "taker_buy_quote": 886768.0874072 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.007543, "high": 0.0076, "low": 0.006739, "close": 0.006878, "volume": 263055412.0, "close_time": 1737244799999, "quote_volume": 1862539.0044623, "trades": 30364, "taker_buy_base": 125217916.1, "taker_buy_quote": 885935.5774741 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.006879, "high": 0.0071, "low": 0.006191, "close": 0.006317, "volume": 500728482.4, "close_time": 1737331199999, "quote_volume": 3306323.6362015, "trades": 68018, "taker_buy_base": 244234423.5, "taker_buy_quote": 1615740.7964473 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.006316, "high": 0.006859, "low": 0.006068, "close": 0.00629, "volume": 542845127.5, "close_time": 1737417599999, "quote_volume": 3470533.4531225, "trades": 76584, "taker_buy_base": 261403570.2, "taker_buy_quote": 1672800.7823704 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.00629, "high": 0.006696, "low": 0.006071, "close": 0.006483, "volume": 451405425.1, "close_time": 1737503999999, "quote_volume": 2888119.0929866, "trades": 50582, "taker_buy_base": 225354554.8, "taker_buy_quote": 1440969.535132 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.006484, "high": 0.006603, "low": 0.006366, "close": 0.006394, "volume": 165902886.0, "close_time": 1737590399999, "quote_volume": 1078864.9456024, "trades": 19109, "taker_buy_base": 83090408.0, "taker_buy_quote": 540580.9862334 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.0064, "high": 0.00648, "low": 0.006185, "close": 0.006384, "volume": 233104406.0, "close_time": 1737676799999, "quote_volume": 1473191.276182, "trades": 28931, "taker_buy_base": 114345655.1, "taker_buy_quote": 722828.9385114 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.006391, "high": 0.006483, "low": 0.006182, "close": 0.006238, "volume": 148070536.5, "close_time": 1737763199999, "quote_volume": 941811.2349713, "trades": 14003, "taker_buy_base": 74298522.2, "taker_buy_quote": 472791.9828955 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.006224, "high": 0.006583, "low": 0.006156, "close": 0.006357, "volume": 379326841.3, "close_time": 1737849599999, "quote_volume": 2436882.6071732, "trades": 33439, "taker_buy_base": 199802515.2, "taker_buy_quote": 1282551.1704828 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.006361, "high": 0.006893, "low": 0.006343, "close": 0.006395, "volume": 673722449.8, "close_time": 1737935999999, "quote_volume": 4494861.7030498, "trades": 49977, "taker_buy_base": 335481525.4, "taker_buy_quote": 2239083.6972691 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.006401, "high": 0.006452, "low": 0.005805, "close": 0.006304, "volume": 465868829.7, "close_time": 1738022399999, "quote_volume": 2838816.0914933, "trades": 38117, "taker_buy_base": 209059789.1, "taker_buy_quote": 1274975.3382842 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.006303, "high": 0.006376, "low": 0.005857, "close": 0.005902, "volume": 192664363.7, "close_time": 1738108799999, "quote_volume": 1187608.3173628, "trades": 14186, "taker_buy_base": 94859651.6, "taker_buy_quote": 584308.8955953 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.005899, "high": 0.006251, "low": 0.00585, "close": 0.006049, "volume": 213216008.0, "close_time": 1738195199999, "quote_volume": 1294298.041103, "trades": 21236, "taker_buy_base": 106723740.5, "taker_buy_quote": 647817.0121945 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.006062, "high": 0.006383, "low": 0.005985, "close": 0.006285, "volume": 173383392.1, "close_time": 1738281599999, "quote_volume": 1085819.241565, "trades": 14925, "taker_buy_base": 86332017.3, "taker_buy_quote": 540378.779981 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.006288, "high": 0.006522, "low": 0.006126, "close": 0.006289, "volume": 197268794.3, "close_time": 1738367999999, "quote_volume": 1246271.3064992, "trades": 19094, "taker_buy_base": 101466679.2, "taker_buy_quote": 641619.698944 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.006288, "high": 0.00638, "low": 0.005733, "close": 0.005776, "volume": 235876770.2, "close_time": 1738454399999, "quote_volume": 1441559.5414485, "trades": 22235, "taker_buy_base": 116443444.6, "taker_buy_quote": 714933.8359853 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.005778, "high": 0.005858, "low": 0.004697, "close": 0.005009, "volume": 568143745.0, "close_time": 1738540799999, "quote_volume": 3033842.3684308, "trades": 52706, "taker_buy_base": 307395129.5, "taker_buy_quote": 1642101.8978643 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.005013, "high": 0.005107, "low": 0.003869, "close": 0.005066, "volume": 1115476707.9, "close_time": 1738627199999, "quote_volume": 5104371.8660106, "trades": 84233, "taker_buy_base": 558055764.0, "taker_buy_quote": 2555801.7194558 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.005068, "high": 0.0051, "low": 0.004557, "close": 0.004899, "volume": 438966235.9, "close_time": 1738713599999, "quote_volume": 2125591.9981309, "trades": 30649, "taker_buy_base": 230461359.3, "taker_buy_quote": 1117789.4641327 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.00488, "high": 0.005282, "low": 0.004707, "close": 0.0048, "volume": 771741441.1, "close_time": 1738799999999, "quote_volume": 3881816.7721489, "trades": 45300, "taker_buy_base": 394532635.5, "taker_buy_quote": 1992232.3793327 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.004799, "high": 0.004882, "low": 0.004461, "close": 0.004529, "volume": 285362640.1, "close_time": 1738886399999, "quote_volume": 1327053.5536092, "trades": 26408, "taker_buy_base": 138951706.6, "taker_buy_quote": 646879.6639803 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.00453, "high": 0.00476, "low": 0.004267, "close": 0.004393, "volume": 236593895.4, "close_time": 1738972799999, "quote_volume": 1081249.9092048, "trades": 19091, "taker_buy_base": 115338307.0, "taker_buy_quote": 527900.8607051 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.004391, "high": 0.004791, "low": 0.004307, "close": 0.004749, "volume": 205714139.1, "close_time": 1739059199999, "quote_volume": 934486.2391373, "trades": 14631, "taker_buy_base": 113561646.4, "taker_buy_quote": 515043.6306809 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.004751, "high": 0.004809, "low": 0.004379, "close": 0.004586, "volume": 234743308.3, "close_time": 1739145599999, "quote_volume": 1092738.6983502, "trades": 16634, "taker_buy_base": 115184585.9, "taker_buy_quote": 536805.7012084 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.004581, "high": 0.004765, "low": 0.004413, "close": 0.004682, "volume": 222485934.4, "close_time": 1739231999999, "quote_volume": 1030610.6971001, "trades": 18610, "taker_buy_base": 121576029.8, "taker_buy_quote": 563461.0723878 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.004679, "high": 0.005045, "low": 0.004679, "close": 0.004784, "volume": 297558239.7, "close_time": 1739318399999, "quote_volume": 1439388.2995566, "trades": 23599, "taker_buy_base": 146523424.2, "taker_buy_quote": 709032.4652735 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.004783, "high": 0.005637, "low": 0.0046, "close": 0.005249, "volume": 1237447210.6, "close_time": 1739404799999, "quote_volume": 6419974.5278641, "trades": 73898, "taker_buy_base": 617563456.6, "taker_buy_quote": 3206877.2280133 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.005251, "high": 0.005344, "low": 0.004917, "close": 0.004964, "volume": 747182516.5, "close_time": 1739491199999, "quote_volume": 3840160.008206, "trades": 42791, "taker_buy_base": 356094782.0, "taker_buy_quote": 1832777.6713847 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.004971, "high": 0.005275, "low": 0.004944, "close": 0.005184, "volume": 323069127.8, "close_time": 1739577599999, "quote_volume": 1655581.097065, "trades": 43024, "taker_buy_base": 158849176.8, "taker_buy_quote": 813425.5501768 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.005183, "high": 0.00527, "low": 0.004987, "close": 0.00503, "volume": 211626554.3, "close_time": 1739663999999, "quote_volume": 1088210.952568, "trades": 27251, "taker_buy_base": 99524280.5, "taker_buy_quote": 511890.8585504 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.005026, "high": 0.005313, "low": 0.004958, "close": 0.005187, "volume": 245754203.3, "close_time": 1739750399999, "quote_volume": 1267197.8183004, "trades": 15467, "taker_buy_base": 130635044.4, "taker_buy_quote": 674082.5699092 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.005184, "high": 0.00529, "low": 0.004861, "close": 0.004974, "volume": 247540147.0, "close_time": 1739836799999, "quote_volume": 1267193.3236276, "trades": 17383, "taker_buy_base": 114977253.0, "taker_buy_quote": 588507.3358126 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.004973, "high": 0.004991, "low": 0.004592, "close": 0.004804, "volume": 148812893.7, "close_time": 1739923199999, "quote_volume": 710025.8765756, "trades": 17029, "taker_buy_base": 68194211.0, "taker_buy_quote": 325272.5269694 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.00481, "high": 0.004924, "low": 0.004743, "close": 0.004864, "volume": 90331721.8, "close_time": 1740009599999, "quote_volume": 437964.1582225, "trades": 9005, "taker_buy_base": 40793904.6, "taker_buy_quote": 198015.0134098 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.004864, "high": 0.005057, "low": 0.004848, "close": 0.005045, "volume": 104834462.4, "close_time": 1740095999999, "quote_volume": 516992.5152002, "trades": 8578, "taker_buy_base": 48097853.5, "taker_buy_quote": 237219.427883 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.005044, "high": 0.005306, "low": 0.004842, "close": 0.004897, "volume": 231572662.1, "close_time": 1740182399999, "quote_volume": 1179612.0857431, "trades": 16996, "taker_buy_base": 93594818.1, "taker_buy_quote": 477205.8463663 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.004898, "high": 0.005122, "low": 0.00485, "close": 0.005071, "volume": 103707209.6, "close_time": 1740268799999, "quote_volume": 517438.6280331, "trades": 8412, "taker_buy_base": 50887241.6, "taker_buy_quote": 253620.8826283 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.00507, "high": 0.005116, "low": 0.00491, "close": 0.004985, "volume": 150824755.9, "close_time": 1740355199999, "quote_volume": 756526.1000996, "trades": 9790, "taker_buy_base": 70309641.0, "taker_buy_quote": 352615.5291093 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.004973, "high": 0.005003, "low": 0.004305, "close": 0.004379, "volume": 175743199.2, "close_time": 1740441599999, "quote_volume": 825491.082357, "trades": 16817, "taker_buy_base": 80243230.2, "taker_buy_quote": 377842.6562753 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.004384, "high": 0.004481, "low": 0.004083, "close": 0.004435, "volume": 300997944.5, "close_time": 1740527999999, "quote_volume": 1293772.2020555, "trades": 29937, "taker_buy_base": 157676862.1, "taker_buy_quote": 678843.382645 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.004434, "high": 0.004632, "low": 0.004329, "close": 0.004528, "volume": 210585979.3, "close_time": 1740614399999, "quote_volume": 942600.5906238, "trades": 15481, "taker_buy_base": 102061091.9, "taker_buy_quote": 456954.9356244 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.004529, "high": 0.004681, "low": 0.004455, "close": 0.004595, "volume": 179592554.7, "close_time": 1740700799999, "quote_volume": 823018.8367602, "trades": 12939, "taker_buy_base": 86314147.5, "taker_buy_quote": 395592.8609988 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.004594, "high": 0.004717, "low": 0.004239, "close": 0.004667, "volume": 225059291.5, "close_time": 1740787199999, "quote_volume": 1009236.9387453, "trades": 18941, "taker_buy_base": 113906889.3, "taker_buy_quote": 510693.5152278 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.004665, "high": 0.004675, "low": 0.004378, "close": 0.0045, "volume": 121432508.5, "close_time": 1740873599999, "quote_volume": 548828.0268578, "trades": 11459, "taker_buy_base": 58015203.9, "taker_buy_quote": 262772.7626994 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.004496, "high": 0.004895, "low": 0.004439, "close": 0.004886, "volume": 334717112.3, "close_time": 1740959999999, "quote_volume": 1569814.0883024, "trades": 23594, "taker_buy_base": 168192316.6, "taker_buy_quote": 788459.2355589 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.004887, "high": 0.004905, "low": 0.004015, "close": 0.004141, "volume": 253584550.4, "close_time": 1741046399999, "quote_volume": 1130380.2603015, "trades": 20523, "taker_buy_base": 124846293.3, "taker_buy_quote": 554453.3662693 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.004139, "high": 0.004203, "low": 0.003747, "close": 0.004047, "volume": 285016932.1, "close_time": 1741132799999, "quote_volume": 1132868.9902933, "trades": 17308, "taker_buy_base": 132108533.8, "taker_buy_quote": 526982.9529791 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.004041, "high": 0.004196, "low": 0.004004, "close": 0.004156, "volume": 96875297.0, "close_time": 1741219199999, "quote_volume": 396340.309343, "trades": 7919, "taker_buy_base": 51397727.3, "taker_buy_quote": 210128.4806032 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.004158, "high": 0.004267, "low": 0.004004, "close": 0.004076, "volume": 123513509.8, "close_time": 1741305599999, "quote_volume": 512149.6698069, "trades": 10370, "taker_buy_base": 62885187.0, "taker_buy_quote": 260969.919374 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.004079, "high": 0.004254, "low": 0.003903, "close": 0.00412, "volume": 151857269.6, "close_time": 1741391999999, "quote_volume": 625348.9506921, "trades": 10856, "taker_buy_base": 79856858.4, "taker_buy_quote": 328844.4897872 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.004121, "high": 0.004176, "low": 0.004037, "close": 0.004128, "volume": 72494647.4, "close_time": 1741478399999, "quote_volume": 297847.0627615, "trades": 5644, "taker_buy_base": 35152812.7, "taker_buy_quote": 144514.3378966 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.004126, "high": 0.004252, "low": 0.003637, "close": 0.003736, "volume": 270565085.0, "close_time": 1741564799999, "quote_volume": 1079341.0647959, "trades": 15349, "taker_buy_base": 125835235.0, "taker_buy_quote": 503738.2693595 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.00374, "high": 0.003966, "low": 0.003507, "close": 0.003575, "volume": 241651678.3, "close_time": 1741651199999, "quote_volume": 908688.6289217, "trades": 10609, "taker_buy_base": 115913606.2, "taker_buy_quote": 437147.1033523 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.003578, "high": 0.00388, "low": 0.003341, "close": 0.003795, "volume": 186190971.9, "close_time": 1741737599999, "quote_volume": 680021.8309367, "trades": 7676, "taker_buy_base": 98555129.6, "taker_buy_quote": 361246.0556515 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.003796, "high": 0.003911, "low": 0.003619, "close": 0.003865, "volume": 187456990.4, "close_time": 1741823999999, "quote_volume": 710089.0095156, "trades": 10810, "taker_buy_base": 88122635.1, "taker_buy_quote": 333986.6468338 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.003866, "high": 0.003962, "low": 0.003757, "close": 0.00387, "volume": 134100063.2, "close_time": 1741910399999, "quote_volume": 518189.0952825, "trades": 6740, "taker_buy_base": 65781356.3, "taker_buy_quote": 254391.2754425 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.00387, "high": 0.004062, "low": 0.003843, "close": 0.00399, "volume": 123738878.2, "close_time": 1741996799999, "quote_volume": 491924.3870886, "trades": 6208, "taker_buy_base": 64929176.3, "taker_buy_quote": 258432.9644201 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.003991, "high": 0.004156, "low": 0.003953, "close": 0.004092, "volume": 159829090.3, "close_time": 1742083199999, "quote_volume": 644672.1672307, "trades": 7373, "taker_buy_base": 86528517.2, "taker_buy_quote": 349194.4107251 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.004089, "high": 0.004146, "low": 0.003932, "close": 0.003971, "volume": 166127196.9, "close_time": 1742169599999, "quote_volume": 670574.8335891, "trades": 9349, "taker_buy_base": 77045630.7, "taker_buy_quote": 311156.5080303 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.003972, "high": 0.004219, "low": 0.003971, "close": 0.004191, "volume": 160164816.9, "close_time": 1742255999999, "quote_volume": 662246.0815608, "trades": 8054, "taker_buy_base": 84804779.4, "taker_buy_quote": 350454.478943 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.004191, "high": 0.004201, "low": 0.003991, "close": 0.004148, "volume": 165758116.0, "close_time": 1742342399999, "quote_volume": 677167.942967, "trades": 9305, "taker_buy_base": 76508021.0, "taker_buy_quote": 312803.416862 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.004149, "high": 0.004207, "low": 0.004078, "close": 0.00418, "volume": 182670786.5, "close_time": 1742428799999, "quote_volume": 757398.8619362, "trades": 10608, "taker_buy_base": 95219640.9, "taker_buy_quote": 394911.1407511 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.004181, "high": 0.004243, "low": 0.004007, "close": 0.004065, "volume": 234945633.0, "close_time": 1742515199999, "quote_volume": 967188.5778969, "trades": 10188, "taker_buy_base": 114524986.2, "taker_buy_quote": 472008.884795 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.004065, "high": 0.004096, "low": 0.003901, "close": 0.003972, "volume": 151558921.3, "close_time": 1742601599999, "quote_volume": 604878.5324639, "trades": 7087, "taker_buy_base": 79442342.6, "taker_buy_quote": 317120.0017941 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.003973, "high": 0.004194, "low": 0.003973, "close": 0.004064, "volume": 170757867.2, "close_time": 1742687999999, "quote_volume": 699346.6088456, "trades": 9082, "taker_buy_base": 88649050.4, "taker_buy_quote": 362905.7679813 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.004064, "high": 0.004145, "low": 0.003986, "close": 0.00405, "volume": 117676069.0, "close_time": 1742774399999, "quote_volume": 478318.2239884, "trades": 6447, "taker_buy_base": 63897763.5, "taker_buy_quote": 259692.150028 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.00405, "high": 0.004156, "low": 0.003959, "close": 0.00413, "volume": 231087215.9, "close_time": 1742860799999, "quote_volume": 943493.6648734, "trades": 12083, "taker_buy_base": 119235082.7, "taker_buy_quote": 487024.7895895 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.004132, "high": 0.004182, "low": 0.00393, "close": 0.004049, "volume": 390796859.0, "close_time": 1742947199999, "quote_volume": 1563466.2033724, "trades": 15536, "taker_buy_base": 208229216.7, "taker_buy_quote": 831973.3011222 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.004048, "high": 0.004128, "low": 0.003894, "close": 0.003929, "volume": 250942829.1, "close_time": 1743033599999, "quote_volume": 1006774.0066681, "trades": 11297, "taker_buy_base": 127804236.7, "taker_buy_quote": 512956.5393124 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.00393, "high": 0.003996, "low": 0.003821, "close": 0.003881, "volume": 205485189.5, "close_time": 1743119999999, "quote_volume": 801872.9556261, "trades": 7460, "taker_buy_base": 100498586.2, "taker_buy_quote": 392820.0647769 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.003879, "high": 0.003914, "low": 0.003621, "close": 0.003686, "volume": 240198392.6, "close_time": 1743206399999, "quote_volume": 896548.1074194, "trades": 8181, "taker_buy_base": 109413670.6, "taker_buy_quote": 408169.8553235 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.00369, "high": 0.003698, "low": 0.003507, "close": 0.003551, "volume": 240029620.0, "close_time": 1743292799999, "quote_volume": 860083.5682877, "trades": 7529, "taker_buy_base": 113490935.4, "taker_buy_quote": 406587.4180181 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.003551, "high": 0.003839, "low": 0.003491, "close": 0.003528, "volume": 548701478.1, "close_time": 1743379199999, "quote_volume": 2010897.4490183, "trades": 18548, "taker_buy_base": 290995464.1, "taker_buy_quote": 1069071.7336865 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.003528, "high": 0.003572, "low": 0.003419, "close": 0.003472, "volume": 210389028.2, "close_time": 1743465599999, "quote_volume": 734895.1709707, "trades": 8059, "taker_buy_base": 86991751.6, "taker_buy_quote": 304249.0641316 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.003472, "high": 0.003726, "low": 0.00347, "close": 0.003588, "volume": 170526379.7, "close_time": 1743551999999, "quote_volume": 615608.9559393, "trades": 7243, "taker_buy_base": 79157542.1, "taker_buy_quote": 285191.780669 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.003587, "high": 0.003587, "low": 0.003235, "close": 0.003282, "volume": 243673208.2, "close_time": 1743638399999, "quote_volume": 838666.6326046, "trades": 11213, "taker_buy_base": 112937318.8, "taker_buy_quote": 388867.9053566 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.003282, "high": 0.003409, "low": 0.00315, "close": 0.003291, "volume": 187573072.2, "close_time": 1743724799999, "quote_volume": 613241.684061, "trades": 6758, "taker_buy_base": 92561152.1, "taker_buy_quote": 302833.2977432 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.003294, "high": 0.003347, "low": 0.003183, "close": 0.003275, "volume": 117473171.4, "close_time": 1743811199999, "quote_volume": 385450.136028, "trades": 4618, "taker_buy_base": 49528145.7, "taker_buy_quote": 162347.9901252 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.003273, "high": 0.003544, "low": 0.003239, "close": 0.003368, "volume": 426529052.3, "close_time": 1743897599999, "quote_volume": 1443239.7660257, "trades": 15246, "taker_buy_base": 230846339.0, "taker_buy_quote": 781085.8852029 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.003367, "high": 0.003368, "low": 0.002758, "close": 0.002849, "volume": 348302230.2, "close_time": 1743983999999, "quote_volume": 1070696.76818, "trades": 12034, "taker_buy_base": 137993590.5, "taker_buy_quote": 419324.3230413 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.002848, "high": 0.003059, "low": 0.002656, "close": 0.002964, "volume": 304085083.8, "close_time": 1744070399999, "quote_volume": 874713.4634933, "trades": 10522, "taker_buy_base": 143997858.8, "taker_buy_quote": 415324.9819415 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.002963, "high": 0.003059, "low": 0.002775, "close": 0.002795, "volume": 136313652.5, "close_time": 1744156799999, "quote_volume": 396542.7246052, "trades": 5085, "taker_buy_base": 64745401.8, "taker_buy_quote": 189164.0284594 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.002797, "high": 0.003136, "low": 0.002713, "close": 0.003124, "volume": 199131912.9, "close_time": 1744243199999, "quote_volume": 585158.029706, "trades": 6630, "taker_buy_base": 102282737.3, "taker_buy_quote": 300205.485511 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.003125, "high": 0.00313, "low": 0.002967, "close": 0.003015, "volume": 201989904.0, "close_time": 1744329599999, "quote_volume": 613018.9186023, "trades": 8590, "taker_buy_base": 102155754.5, "taker_buy_quote": 310012.8927648 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.003014, "high": 0.003153, "low": 0.003014, "close": 0.003098, "volume": 148050562.7, "close_time": 1744415999999, "quote_volume": 459369.0150909, "trades": 6092, "taker_buy_base": 80677807.3, "taker_buy_quote": 250233.1342342 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.003097, "high": 0.00323, "low": 0.003063, "close": 0.003222, "volume": 144424919.9, "close_time": 1744502399999, "quote_volume": 455978.9981958, "trades": 5557, "taker_buy_base": 70450594.9, "taker_buy_quote": 222648.2850836 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.003222, "high": 0.003556, "low": 0.002919, "close": 0.002991, "volume": 1940163526.8, "close_time": 1744588799999, "quote_volume": 6357783.8317887, "trades": 64232, "taker_buy_base": 1017570658.7, "taker_buy_quote": 3348343.7425316 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.002993, "high": 0.003118, "low": 0.002947, "close": 0.002996, "volume": 438118920.7, "close_time": 1744675199999, "quote_volume": 1324286.7069352, "trades": 12902, "taker_buy_base": 210704998.1, "taker_buy_quote": 637216.0130886 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.003001, "high": 0.003114, "low": 0.002968, "close": 0.002987, "volume": 208887499.2, "close_time": 1744761599999, "quote_volume": 633933.4697684, "trades": 8285, "taker_buy_base": 97766790.7, "taker_buy_quote": 296919.2308802 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.002988, "high": 0.00303, "low": 0.002846, "close": 0.002932, "volume": 214608197.0, "close_time": 1744847999999, "quote_volume": 636776.6616315, "trades": 6592, "taker_buy_base": 105494122.2, "taker_buy_quote": 313150.0926398 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.002932, "high": 0.003029, "low": 0.002921, "close": 0.00302, "volume": 132877458.9, "close_time": 1744934399999, "quote_volume": 397674.2327746, "trades": 3994, "taker_buy_base": 57182390.0, "taker_buy_quote": 171062.9769861 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.003018, "high": 0.003121, "low": 0.002978, "close": 0.003076, "volume": 183541697.1, "close_time": 1745020799999, "quote_volume": 562055.1998617, "trades": 5865, "taker_buy_base": 92383453.5, "taker_buy_quote": 283138.1369378 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.003076, "high": 0.003197, "low": 0.003071, "close": 0.00317, "volume": 172916877.0, "close_time": 1745107199999, "quote_volume": 542795.3269227, "trades": 4804, "taker_buy_base": 87325241.9, "taker_buy_quote": 274404.3927054 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.003169, "high": 0.003267, "low": 0.00313, "close": 0.003241, "volume": 216325324.6, "close_time": 1745193599999, "quote_volume": 694153.1702037, "trades": 7769, "taker_buy_base": 119809036.7, "taker_buy_quote": 384815.1870113 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.003241, "high": 0.003324, "low": 0.003231, "close": 0.003256, "volume": 208636491.2, "close_time": 1745279999999, "quote_volume": 683467.2429153, "trades": 10192, "taker_buy_base": 108376743.0, "taker_buy_quote": 355134.0672955 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.003255, "high": 0.003441, "low": 0.003214, "close": 0.003431, "volume": 318160460.6, "close_time": 1745366399999, "quote_volume": 1067698.2007624, "trades": 14224, "taker_buy_base": 166808888.1, "taker_buy_quote": 560165.5094526 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.003431, "high": 0.003564, "low": 0.003389, "close": 0.003442, "volume": 424925440.0, "close_time": 1745452799999, "quote_volume": 1474712.2456413, "trades": 18260, "taker_buy_base": 198261076.0, "taker_buy_quote": 687197.2541996 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.003443, "high": 0.003529, "low": 0.003321, "close": 0.003519, "volume": 231527650.8, "close_time": 1745539199999, "quote_volume": 790375.9592888, "trades": 11939, "taker_buy_base": 115757431.1, "taker_buy_quote": 395424.3772275 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.003512, "high": 0.003781, "low": 0.00348, "close": 0.003766, "volume": 668093869.5, "close_time": 1745625599999, "quote_volume": 2459898.127394, "trades": 35008, "taker_buy_base": 353141349.5, "taker_buy_quote": 1300486.1399361 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.003764, "high": 0.003816, "low": 0.003641, "close": 0.003722, "volume": 259275540.8, "close_time": 1745711999999, "quote_volume": 967383.0220073, "trades": 16174, "taker_buy_base": 116508397.7, "taker_buy_quote": 434687.4208872 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.003722, "high": 0.003732, "low": 0.003488, "close": 0.003489, "volume": 174565827.5, "close_time": 1745798399999, "quote_volume": 626658.6035653, "trades": 10753, "taker_buy_base": 80486899.4, "taker_buy_quote": 289021.0798522 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.003492, "high": 0.003686, "low": 0.003411, "close": 0.003617, "volume": 217859797.1, "close_time": 1745884799999, "quote_volume": 778797.7542998, "trades": 14087, "taker_buy_base": 118549898.4, "taker_buy_quote": 424015.7499357 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.003618, "high": 0.00387, "low": 0.003501, "close": 0.003542, "volume": 454897376.1, "close_time": 1745971199999, "quote_volume": 1682550.5151325, "trades": 24660, "taker_buy_base": 227270121.7, "taker_buy_quote": 843298.5285603 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.003539, "high": 0.003721, "low": 0.003532, "close": 0.003659, "volume": 230244621.5, "close_time": 1746057599999, "quote_volume": 832322.2770959, "trades": 13316, "taker_buy_base": 119459293.8, "taker_buy_quote": 431865.3449415 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.003654, "high": 0.00412, "low": 0.003618, "close": 0.003743, "volume": 1369851196.0, "close_time": 1746143999999, "quote_volume": 5318018.6572253, "trades": 62870, "taker_buy_base": 691229464.9, "taker_buy_quote": 2689294.3787888 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.003743, "high": 0.003796, "low": 0.003624, "close": 0.003695, "volume": 356720991.8, "close_time": 1746230399999, "quote_volume": 1328822.9787402, "trades": 14862, "taker_buy_base": 169200838.6, "taker_buy_quote": 630822.0730207 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.003695, "high": 0.003711, "low": 0.003407, "close": 0.003456, "volume": 272638139.2, "close_time": 1746316799999, "quote_volume": 974889.5281953, "trades": 12147, "taker_buy_base": 126009392.8, "taker_buy_quote": 450851.7827576 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.003457, "high": 0.003496, "low": 0.003356, "close": 0.003384, "volume": 201976842.2, "close_time": 1746403199999, "quote_volume": 689458.087543, "trades": 8155, "taker_buy_base": 103410868.3, "taker_buy_quote": 353175.2186338 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.003382, "high": 0.003494, "low": 0.003351, "close": 0.003473, "volume": 165447412.4, "close_time": 1746489599999, "quote_volume": 564541.5683094, "trades": 6575, "taker_buy_base": 80060711.1, "taker_buy_quote": 273470.3473616 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.003478, "high": 0.003519, "low": 0.003184, "close": 0.003341, "volume": 271461424.9, "close_time": 1746575999999, "quote_volume": 915059.4639554, "trades": 12219, "taker_buy_base": 131045385.7, "taker_buy_quote": 441318.2331128 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.003339, "high": 0.003385, "low": 0.003257, "close": 0.003282, "volume": 197052879.0, "close_time": 1746662399999, "quote_volume": 653070.5948413, "trades": 10454, "taker_buy_base": 98308827.9, "taker_buy_quote": 325924.3899288 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.003283, "high": 0.003589, "low": 0.003283, "close": 0.003589, "volume": 278315067.9, "close_time": 1746748799999, "quote_volume": 964299.5666927, "trades": 11232, "taker_buy_base": 161026514.8, "taker_buy_quote": 558420.6506398 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.00359, "high": 0.003835, "low": 0.003581, "close": 0.003826, "volume": 490242356.2, "close_time": 1746835199999, "quote_volume": 1835035.7680679, "trades": 16656, "taker_buy_base": 254012045.3, "taker_buy_quote": 951013.6486887 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.003826, "high": 0.004486, "low": 0.003818, "close": 0.004342, "volume": 2074262872.6, "close_time": 1746921599999, "quote_volume": 8730830.305835, "trades": 80776, "taker_buy_base": 1081692425.9, "taker_buy_quote": 4546889.5318374 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.004342, "high": 0.004342, "low": 0.004007, "close": 0.004145, "volume": 787512327.3, "close_time": 1747007999999, "quote_volume": 3263441.1496747, "trades": 34330, "taker_buy_base": 375784477.2, "taker_buy_quote": 1557522.5442288 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.004146, "high": 0.004356, "low": 0.003931, "close": 0.004114, "volume": 875627577.9, "close_time": 1747094399999, "quote_volume": 3683715.2841758, "trades": 44052, "taker_buy_base": 427265121.8, "taker_buy_quote": 1798787.592977 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.004115, "high": 0.004208, "low": 0.003873, "close": 0.004179, "volume": 407989646.4, "close_time": 1747180799999, "quote_volume": 1650487.7396982, "trades": 15759, "taker_buy_base": 201442569.0, "taker_buy_quote": 815286.4588212 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.004182, "high": 0.004216, "low": 0.00402, "close": 0.00406, "volume": 329314675.8, "close_time": 1747267199999, "quote_volume": 1353917.2879814, "trades": 14080, "taker_buy_base": 157847644.1, "taker_buy_quote": 648343.2671616 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.00406, "high": 0.004086, "low": 0.003702, "close": 0.003797, "volume": 504369174.4, "close_time": 1747353599999, "quote_volume": 1951504.0319953, "trades": 15495, "taker_buy_base": 236937224.3, "taker_buy_quote": 916491.801149 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.003798, "high": 0.0039, "low": 0.003723, "close": 0.003762, "volume": 251124916.1, "close_time": 1747439999999, "quote_volume": 962591.7446339, "trades": 7233, "taker_buy_base": 125790784.0, "taker_buy_quote": 482317.5142279 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.003763, "high": 0.003772, "low": 0.003629, "close": 0.003702, "volume": 245613507.6, "close_time": 1747526399999, "quote_volume": 906251.9712987, "trades": 6617, "taker_buy_base": 121512553.0, "taker_buy_quote": 448477.2622965 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.003699, "high": 0.003882, "low": 0.003645, "close": 0.003836, "volume": 237980904.6, "close_time": 1747612799999, "quote_volume": 894249.7699153, "trades": 7343, "taker_buy_base": 123116372.2, "taker_buy_quote": 462315.5763618 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.003837, "high": 0.003857, "low": 0.003578, "close": 0.003727, "volume": 258435090.8, "close_time": 1747699199999, "quote_volume": 950876.6717747, "trades": 7604, "taker_buy_base": 121188728.6, "taker_buy_quote": 446077.9522185 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.003727, "high": 0.003843, "low": 0.003706, "close": 0.003819, "volume": 286760690.1, "close_time": 1747785599999, "quote_volume": 1085540.9348324, "trades": 9409, "taker_buy_base": 148735084.3, "taker_buy_quote": 563247.5327227 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.00382, "high": 0.003885, "low": 0.003652, "close": 0.003841, "volume": 409938198.6, "close_time": 1747871999999, "quote_volume": 1551349.6718705, "trades": 12575, "taker_buy_base": 211915718.3, "taker_buy_quote": 802481.3451098 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.003842, "high": 0.004025, "low": 0.00383, "close": 0.003986, "volume": 465834427.5, "close_time": 1747958399999, "quote_volume": 1829458.5452917, "trades": 13494, "taker_buy_base": 248605703.8, "taker_buy_quote": 975621.3992732 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.003985, "high": 0.004064, "low": 0.003646, "close": 0.003652, "volume": 420570708.6, "close_time": 1748044799999, "quote_volume": 1632129.1058272, "trades": 14636, "taker_buy_base": 202360943.1, "taker_buy_quote": 786756.5233612 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.003653, "high": 0.003741, "low": 0.00361, "close": 0.003652, "volume": 200067138.9, "close_time": 1748131199999, "quote_volume": 736013.9477396, "trades": 5878, "taker_buy_base": 97877609.3, "taker_buy_quote": 360313.5338442 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.003646, "high": 0.00366, "low": 0.003441, "close": 0.003602, "volume": 362075582.6, "close_time": 1748217599999, "quote_volume": 1279299.2140008, "trades": 11523, "taker_buy_base": 184301958.1, "taker_buy_quote": 651345.858508 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.003602, "high": 0.0042, "low": 0.003286, "close": 0.003498, "volume": 872839681.4, "close_time": 1748303999999, "quote_volume": 3186336.2687915, "trades": 34700, "taker_buy_base": 439169600.6, "taker_buy_quote": 1611581.9588459 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0035, "high": 0.003632, "low": 0.003443, "close": 0.003558, "volume": 389983182.0, "close_time": 1748390399999, "quote_volume": 1383933.2323942, "trades": 13476, "taker_buy_base": 198773158.6, "taker_buy_quote": 705406.4610415 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.003557, "high": 0.003809, "low": 0.003519, "close": 0.003745, "volume": 579721080.5, "close_time": 1748476799999, "quote_volume": 2121215.9382525, "trades": 17260, "taker_buy_base": 301384123.1, "taker_buy_quote": 1102374.8900156 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.003745, "high": 0.003782, "low": 0.003453, "close": 0.00347, "volume": 350627565.3, "close_time": 1748563199999, "quote_volume": 1270832.0818604, "trades": 14976, "taker_buy_base": 163906381.3, "taker_buy_quote": 593625.598289 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.00347, "high": 0.003501, "low": 0.003066, "close": 0.003092, "volume": 498209621.4, "close_time": 1748649599999, "quote_volume": 1638500.487864, "trades": 17601, "taker_buy_base": 222651358.8, "taker_buy_quote": 732326.0922897 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.00309, "high": 0.003174, "low": 0.002992, "close": 0.003138, "volume": 258614740.6, "close_time": 1748735999999, "quote_volume": 798470.1948515, "trades": 8142, "taker_buy_base": 122766057.1, "taker_buy_quote": 379317.7046848 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.003135, "high": 0.003197, "low": 0.003069, "close": 0.003184, "volume": 156377082.9, "close_time": 1748822399999, "quote_volume": 489236.0008557, "trades": 4590, "taker_buy_base": 79204174.9, "taker_buy_quote": 247800.0808417 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.003184, "high": 0.003258, "low": 0.003107, "close": 0.003247, "volume": 187183211.9, "close_time": 1748908799999, "quote_volume": 593194.0332588, "trades": 5221, "taker_buy_base": 92873958.4, "taker_buy_quote": 294341.2548933 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.003247, "high": 0.003299, "low": 0.003135, "close": 0.003201, "volume": 251734000.3, "close_time": 1748995199999, "quote_volume": 809876.0235197, "trades": 8201, "taker_buy_base": 118554561.2, "taker_buy_quote": 381428.1428417 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.003201, "high": 0.003314, "low": 0.00312, "close": 0.003143, "volume": 296680113.3, "close_time": 1749081599999, "quote_volume": 953237.397614, "trades": 8916, "taker_buy_base": 148736911.9, "taker_buy_quote": 477824.2999561 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.003146, "high": 0.003186, "low": 0.002907, "close": 0.002968, "volume": 283637665.6, "close_time": 1749167999999, "quote_volume": 869551.5640036, "trades": 8749, "taker_buy_base": 135078978.3, "taker_buy_quote": 414438.5849384 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.002966, "high": 0.003119, "low": 0.002936, "close": 0.002981, "volume": 145420042.0, "close_time": 1749254399999, "quote_volume": 437619.231904, "trades": 5625, "taker_buy_base": 73290799.4, "taker_buy_quote": 220644.509588 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.002981, "high": 0.003157, "low": 0.002968, "close": 0.003119, "volume": 137352308.1, "close_time": 1749340799999, "quote_volume": 422039.8827357, "trades": 4828, "taker_buy_base": 72399902.8, "taker_buy_quote": 222103.4299653 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.003119, "high": 0.003132, "low": 0.003059, "close": 0.003086, "volume": 89294797.0, "close_time": 1749427199999, "quote_volume": 276499.8009148, "trades": 3132, "taker_buy_base": 43559216.2, "taker_buy_quote": 134947.0291881 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.003086, "high": 0.003254, "low": 0.00302, "close": 0.003245, "volume": 116769861.3, "close_time": 1749513599999, "quote_volume": 365940.4076108, "trades": 4249, "taker_buy_base": 61115150.8, "taker_buy_quote": 191317.9037447 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.003248, "high": 0.003366, "low": 0.003159, "close": 0.003334, "volume": 304247356.2, "close_time": 1749599999999, "quote_volume": 992719.3209071, "trades": 10322, "taker_buy_base": 153208676.0, "taker_buy_quote": 499904.0657185 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.003338, "high": 0.003368, "low": 0.003191, "close": 0.003212, "volume": 162878804.8, "close_time": 1749686399999, "quote_volume": 536142.6998964, "trades": 6648, "taker_buy_base": 82392761.6, "taker_buy_quote": 271280.2283637 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.003213, "high": 0.00322, "low": 0.003042, "close": 0.003061, "volume": 210688834.3, "close_time": 1749772799999, "quote_volume": 658714.6338427, "trades": 9280, "taker_buy_base": 101784895.5, "taker_buy_quote": 318515.0007219 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003059, "high": 0.00306, "low": 0.002837, "close": 0.003017, "volume": 297289291.6, "close_time": 1749859199999, "quote_volume": 876297.5983685, "trades": 10880, "taker_buy_base": 160111184.2, "taker_buy_quote": 471331.555163 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003017, "high": 0.003207, "low": 0.002989, "close": 0.003131, "volume": 528202678.7, "close_time": 1749945599999, "quote_volume": 1634310.1594531, "trades": 16375, "taker_buy_base": 278353905.3, "taker_buy_quote": 862617.3370492 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003132, "high": 0.00326, "low": 0.003005, "close": 0.003073, "volume": 901673646.1, "close_time": 1750031999999, "quote_volume": 2835278.499238, "trades": 24567, "taker_buy_base": 448892045.7, "taker_buy_quote": 1412113.4903098 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.00307, "high": 0.003204, "low": 0.003045, "close": 0.003051, "volume": 320544285.7, "close_time": 1750118399999, "quote_volume": 1006074.1806211, "trades": 10642, "taker_buy_base": 151605729.7, "taker_buy_quote": 475968.1596969 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.003049, "high": 0.0031, "low": 0.002857, "close": 0.002914, "volume": 280314484.1, "close_time": 1750204799999, "quote_volume": 839968.4232148, "trades": 16339, "taker_buy_base": 136357544.5, "taker_buy_quote": 407486.2401878 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.002915, "high": 0.002973, "low": 0.002852, "close": 0.002949, "volume": 220571795.3, "close_time": 1750291199999, "quote_volume": 643676.0178976, "trades": 10340, "taker_buy_base": 116605645.1, "taker_buy_quote": 340247.6099592 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.002949, "high": 0.00312, "low": 0.002932, "close": 0.003057, "volume": 414810967.9, "close_time": 1750377599999, "quote_volume": 1259758.9084535, "trades": 14669, "taker_buy_base": 212030529.5, "taker_buy_quote": 644286.3165999 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003055, "high": 0.00312, "low": 0.002845, "close": 0.002902, "volume": 311516413.2, "close_time": 1750463999999, "quote_volume": 933490.3763955, "trades": 10426, "taker_buy_base": 157923443.3, "taker_buy_quote": 473179.1228839 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0029, "high": 0.002936, "low": 0.002712, "close": 0.002786, "volume": 161499509.7, "close_time": 1750550399999, "quote_volume": 459764.9390541, "trades": 6238, "taker_buy_base": 78089595.8, "taker_buy_quote": 222487.9326486 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.002788, "high": 0.00285, "low": 0.002532, "close": 0.002683, "volume": 355846259.9, "close_time": 1750636799999, "quote_volume": 962552.376698, "trades": 12793, "taker_buy_base": 186923517.5, "taker_buy_quote": 504738.4838346 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.002681, "high": 0.002956, "low": 0.002659, "close": 0.002949, "volume": 234476372.3, "close_time": 1750723199999, "quote_volume": 646955.4839862, "trades": 7987, "taker_buy_base": 114052057.4, "taker_buy_quote": 314499.8869972 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.002951, "high": 0.002984, "low": 0.002835, "close": 0.002934, "volume": 263761907.9, "close_time": 1750809599999, "quote_volume": 770605.6847198, "trades": 12474, "taker_buy_base": 121846481.1, "taker_buy_quote": 355894.8819542 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.002934, "high": 0.00309, "low": 0.002831, "close": 0.002853, "volume": 372348162.5, "close_time": 1750895999999, "quote_volume": 1108042.9880179, "trades": 12952, "taker_buy_base": 184970887.5, "taker_buy_quote": 551509.6535068 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.002851, "high": 0.002947, "low": 0.002768, "close": 0.002907, "volume": 381756068.3, "close_time": 1750982399999, "quote_volume": 1096383.855145, "trades": 12563, "taker_buy_base": 197376910.2, "taker_buy_quote": 566718.4753441 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.002907, "high": 0.003121, "low": 0.00282, "close": 0.002885, "volume": 702179774.5, "close_time": 1751068799999, "quote_volume": 2078610.6724988, "trades": 22582, "taker_buy_base": 366379163.5, "taker_buy_quote": 1085081.4994771 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.002887, "high": 0.003069, "low": 0.002853, "close": 0.003052, "volume": 200769876.8, "close_time": 1751155199999, "quote_volume": 595479.1801458, "trades": 6995, "taker_buy_base": 101374851.1, "taker_buy_quote": 300389.346265 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003053, "high": 0.003207, "low": 0.002999, "close": 0.003153, "volume": 354413275.4, "close_time": 1751241599999, "quote_volume": 1094364.077227, "trades": 11075, "taker_buy_base": 170940420.6, "taker_buy_quote": 528339.3998144 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003154, "high": 0.003159, "low": 0.002926, "close": 0.003036, "volume": 279981872.6, "close_time": 1751327999999, "quote_volume": 851316.288109, "trades": 10229, "taker_buy_base": 131810420.2, "taker_buy_quote": 400550.6572712 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003037, "high": 0.003255, "low": 0.00293, "close": 0.002936, "volume": 563734428.2, "close_time": 1751414399999, "quote_volume": 1714525.7914603, "trades": 22172, "taker_buy_base": 284461595.1, "taker_buy_quote": 866012.5008322 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.002934, "high": 0.00316, "low": 0.002858, "close": 0.003109, "volume": 265288255.8, "close_time": 1751500799999, "quote_volume": 807120.5603237, "trades": 10506, "taker_buy_base": 131139122.9, "taker_buy_quote": 398857.023997 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.003108, "high": 0.00329, "low": 0.003023, "close": 0.003055, "volume": 306337009.3, "close_time": 1751587199999, "quote_volume": 955911.6878672, "trades": 16604, "taker_buy_base": 171033429.4, "taker_buy_quote": 533553.1901283 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.003056, "high": 0.003071, "low": 0.002845, "close": 0.002898, "volume": 220564053.8, "close_time": 1751673599999, "quote_volume": 648902.8205501, "trades": 10703, "taker_buy_base": 123097779.8, "taker_buy_quote": 362773.466586 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.002897, "high": 0.002975, "low": 0.002877, "close": 0.002908, "volume": 173089850.8, "close_time": 1751759999999, "quote_volume": 505748.0963697, "trades": 5001, "taker_buy_base": 91946814.4, "taker_buy_quote": 268858.4142434 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.002905, "high": 0.00301, "low": 0.002888, "close": 0.002961, "volume": 131451769.7, "close_time": 1751846399999, "quote_volume": 386463.5704265, "trades": 3771, "taker_buy_base": 69883466.4, "taker_buy_quote": 205558.9532334 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.002962, "high": 0.003045, "low": 0.002941, "close": 0.002979, "volume": 263366516.6, "close_time": 1751932799999, "quote_volume": 787143.3489092, "trades": 6631, "taker_buy_base": 130193324.7, "taker_buy_quote": 389229.0844667 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.002978, "high": 0.003027, "low": 0.002884, "close": 0.00301, "volume": 332981883.4, "close_time": 1752019199999, "quote_volume": 987538.9918427, "trades": 8256, "taker_buy_base": 171445552.6, "taker_buy_quote": 508635.8239378 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003011, "high": 0.003133, "low": 0.00299, "close": 0.003121, "volume": 202548319.7, "close_time": 1752105599999, "quote_volume": 620232.3988358, "trades": 5859, "taker_buy_base": 110054807.9, "taker_buy_quote": 337001.4843116 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003122, "high": 0.004012, "low": 0.003092, "close": 0.003329, "volume": 2270995891.9, "close_time": 1752191999999, "quote_volume": 7994314.4237122, "trades": 77311, "taker_buy_base": 1145876076.9, "taker_buy_quote": 4054430.5278094 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.003329, "high": 0.003469, "low": 0.003273, "close": 0.003385, "volume": 892339672.8, "close_time": 1752278399999, "quote_volume": 3012816.9531821, "trades": 35193, "taker_buy_base": 438905100.1, "taker_buy_quote": 1482174.8282694 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.003386, "high": 0.00361, "low": 0.003275, "close": 0.0034, "volume": 859263607.0, "close_time": 1752364799999, "quote_volume": 2961358.8468363, "trades": 32400, "taker_buy_base": 403270778.8, "taker_buy_quote": 1391676.6139222 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.003399, "high": 0.003485, "low": 0.003373, "close": 0.00343, "volume": 242618649.1, "close_time": 1752451199999, "quote_volume": 832392.2531987, "trades": 13995, "taker_buy_base": 120800344.0, "taker_buy_quote": 414536.9954474 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.003432, "high": 0.003542, "low": 0.003336, "close": 0.003367, "volume": 318574181.7, "close_time": 1752537599999, "quote_volume": 1097515.5517021, "trades": 12266, "taker_buy_base": 155116809.5, "taker_buy_quote": 534366.5151941 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.003365, "high": 0.00348, "low": 0.003238, "close": 0.003442, "volume": 391380327.2, "close_time": 1752623999999, "quote_volume": 1310907.8366575, "trades": 18075, "taker_buy_base": 206434634.2, "taker_buy_quote": 691575.5841918 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.003442, "high": 0.003736, "low": 0.003396, "close": 0.003683, "volume": 882660533.3, "close_time": 1752710399999, "quote_volume": 3182962.8112338, "trades": 34428, "taker_buy_base": 473343906.7, "taker_buy_quote": 1708185.2440613 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.00368, "high": 0.003705, "low": 0.003484, "close": 0.003557, "volume": 435239052.8, "close_time": 1752796799999, "quote_volume": 1556798.1227526, "trades": 18168, "taker_buy_base": 198400474.7, "taker_buy_quote": 709570.1953006 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.003556, "high": 0.00372, "low": 0.003508, "close": 0.003587, "volume": 449672346.2, "close_time": 1752883199999, "quote_volume": 1631094.5155171, "trades": 16354, "taker_buy_base": 221982984.4, "taker_buy_quote": 805029.7917457 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.003592, "high": 0.003641, "low": 0.003477, "close": 0.003569, "volume": 243431681.4, "close_time": 1752969599999, "quote_volume": 864264.6433073, "trades": 13282, "taker_buy_base": 109035748.6, "taker_buy_quote": 387105.9950775 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.00357, "high": 0.003773, "low": 0.003553, "close": 0.003692, "volume": 347770809.2, "close_time": 1753055999999, "quote_volume": 1282034.0373527, "trades": 13205, "taker_buy_base": 187773278.1, "taker_buy_quote": 692830.5733736 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.00369, "high": 0.00416, "low": 0.003605, "close": 0.00395, "volume": 1516815849.9, "close_time": 1753142399999, "quote_volume": 5983076.1154708, "trades": 52627, "taker_buy_base": 813593916.8, "taker_buy_quote": 3215004.6459309 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.003949, "high": 0.004036, "low": 0.003716, "close": 0.003861, "volume": 987496886.2, "close_time": 1753228799999, "quote_volume": 3798327.6275628, "trades": 33378, "taker_buy_base": 483819741.2, "taker_buy_quote": 1864045.1404757 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.003861, "high": 0.00431, "low": 0.003748, "close": 0.003873, "volume": 2162396655.6, "close_time": 1753315199999, "quote_volume": 8773616.7509014, "trades": 92730, "taker_buy_base": 1082429362.5, "taker_buy_quote": 4399315.075024 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.003874, "high": 0.004273, "low": 0.00351, "close": 0.004175, "volume": 2307381331.3, "close_time": 1753401599999, "quote_volume": 9308934.76102, "trades": 89924, "taker_buy_base": 1157954004.7, "taker_buy_quote": 4674516.9296654 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.004175, "high": 0.004373, "low": 0.0038, "close": 0.004095, "volume": 1879026015.1, "close_time": 1753487999999, "quote_volume": 7661604.7310714, "trades": 97374, "taker_buy_base": 947297646.5, "taker_buy_quote": 3869929.987293 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.004095, "high": 0.004121, "low": 0.003962, "close": 0.004054, "volume": 575699333.3, "close_time": 1753574399999, "quote_volume": 2326610.0685539, "trades": 21793, "taker_buy_base": 269667362.2, "taker_buy_quote": 1090314.6342489 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.004055, "high": 0.004096, "low": 0.003918, "close": 0.00399, "volume": 466371317.8, "close_time": 1753660799999, "quote_volume": 1864075.396617, "trades": 19374, "taker_buy_base": 209308373.1, "taker_buy_quote": 836379.5418071 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.00399, "high": 0.004033, "low": 0.003635, "close": 0.003657, "volume": 554454911.6, "close_time": 1753747199999, "quote_volume": 2140367.4124388, "trades": 26049, "taker_buy_base": 246738422.4, "taker_buy_quote": 951787.5859339 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.003653, "high": 0.003759, "low": 0.003547, "close": 0.003609, "volume": 498014003.2, "close_time": 1753833599999, "quote_volume": 1814141.354037, "trades": 22917, "taker_buy_base": 252606719.2, "taker_buy_quote": 920725.0696517 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.003608, "high": 0.003625, "low": 0.003345, "close": 0.003554, "volume": 573384111.7, "close_time": 1753919999999, "quote_volume": 2006681.1208174, "trades": 22522, "taker_buy_base": 283009930.3, "taker_buy_quote": 992511.529863 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.003557, "high": 0.003616, "low": 0.003309, "close": 0.003319, "volume": 299973074.5, "close_time": 1754006399999, "quote_volume": 1046071.7455106, "trades": 12500, "taker_buy_base": 143616392.9, "taker_buy_quote": 501335.6739254 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.003321, "high": 0.003371, "low": 0.003194, "close": 0.003258, "volume": 483273266.7, "close_time": 1754092799999, "quote_volume": 1590124.3139025, "trades": 18371, "taker_buy_base": 241056699.1, "taker_buy_quote": 793620.6805182 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.003258, "high": 0.003293, "low": 0.003049, "close": 0.003119, "volume": 325154531.8, "close_time": 1754179199999, "quote_volume": 1022044.1995969, "trades": 10015, "taker_buy_base": 145031825.9, "taker_buy_quote": 455554.5389235 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.003118, "high": 0.00326, "low": 0.003092, "close": 0.003236, "volume": 163749303.7, "close_time": 1754265599999, "quote_volume": 525243.1150609, "trades": 6245, "taker_buy_base": 93971053.1, "taker_buy_quote": 301173.5563174 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.003236, "high": 0.003382, "low": 0.003209, "close": 0.003374, "volume": 242884278.3, "close_time": 1754351999999, "quote_volume": 797717.054125, "trades": 9484, "taker_buy_base": 129496970.2, "taker_buy_quote": 425704.2272531 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.003374, "high": 0.003729, "low": 0.003329, "close": 0.003574, "volume": 1739282823.4, "close_time": 1754438399999, "quote_volume": 6204082.3714417, "trades": 41368, "taker_buy_base": 930376796.6, "taker_buy_quote": 3321182.7855213 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.003572, "high": 0.003681, "low": 0.003427, "close": 0.003576, "volume": 1208332616.3, "close_time": 1754524799999, "quote_volume": 4273820.4057286, "trades": 29144, "taker_buy_base": 621581055.4, "taker_buy_quote": 2200919.2017912 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.003575, "high": 0.003642, "low": 0.003446, "close": 0.003621, "volume": 877111078.1, "close_time": 1754611199999, "quote_volume": 3101228.3322051, "trades": 51778, "taker_buy_base": 408338101.3, "taker_buy_quote": 1445606.4949269 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.003622, "high": 0.003751, "low": 0.003527, "close": 0.003608, "volume": 607991753.0, "close_time": 1754697599999, "quote_volume": 2205905.8849544, "trades": 32524, "taker_buy_base": 292392474.4, "taker_buy_quote": 1061239.0118292 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.003609, "high": 0.003753, "low": 0.003582, "close": 0.003713, "volume": 396971595.1, "close_time": 1754783999999, "quote_volume": 1464560.336769, "trades": 20990, "taker_buy_base": 201292490.7, "taker_buy_quote": 742857.8495671 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.003713, "high": 0.00375, "low": 0.00356, "close": 0.003608, "volume": 357401922.2, "close_time": 1754870399999, "quote_volume": 1302192.529821, "trades": 19482, "taker_buy_base": 169467731.6, "taker_buy_quote": 617638.1879489 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.003609, "high": 0.003678, "low": 0.003364, "close": 0.003388, "volume": 442372983.1, "close_time": 1754956799999, "quote_volume": 1559809.596038, "trades": 24638, "taker_buy_base": 208357098.3, "taker_buy_quote": 734336.5657716 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.003386, "high": 0.003556, "low": 0.00332, "close": 0.00352, "volume": 316904423.6, "close_time": 1755043199999, "quote_volume": 1083825.1751536, "trades": 19043, "taker_buy_base": 162980937.3, "taker_buy_quote": 557342.9364965 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.00352, "high": 0.003623, "low": 0.003467, "close": 0.003596, "volume": 344444490.8, "close_time": 1755129599999, "quote_volume": 1228723.3473335, "trades": 15377, "taker_buy_base": 170882665.3, "taker_buy_quote": 609662.6468892 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.003599, "high": 0.00364, "low": 0.00327, "close": 0.003308, "volume": 355828398.1, "close_time": 1755215999999, "quote_volume": 1225879.8993137, "trades": 14959, "taker_buy_base": 171240580.6, "taker_buy_quote": 589859.6782106 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.003304, "high": 0.003453, "low": 0.003211, "close": 0.003291, "volume": 375930567.0, "close_time": 1755302399999, "quote_volume": 1249162.93579, "trades": 10935, "taker_buy_base": 181326912.7, "taker_buy_quote": 602471.3972997 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.003291, "high": 0.003541, "low": 0.00329, "close": 0.003445, "volume": 319824178.3, "close_time": 1755388799999, "quote_volume": 1095748.93007, "trades": 9779, "taker_buy_base": 160944034.2, "taker_buy_quote": 551985.7910492 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.003446, "high": 0.003588, "low": 0.003432, "close": 0.003479, "volume": 387051561.6, "close_time": 1755475199999, "quote_volume": 1357940.1673339, "trades": 18368, "taker_buy_base": 183067284.3, "taker_buy_quote": 642487.8944016 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.003479, "high": 0.003483, "low": 0.00327, "close": 0.003348, "volume": 392972301.3, "close_time": 1755561599999, "quote_volume": 1316312.1877758, "trades": 11494, "taker_buy_base": 201359300.8, "taker_buy_quote": 674254.5743928 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.003348, "high": 0.003645, "low": 0.003308, "close": 0.003328, "volume": 769479051.6, "close_time": 1755647999999, "quote_volume": 2644632.1295624, "trades": 31794, "taker_buy_base": 383614915.0, "taker_buy_quote": 1321722.8774567 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.003326, "high": 0.003559, "low": 0.003305, "close": 0.003504, "volume": 762001702.8, "close_time": 1755734399999, "quote_volume": 2646920.9084066, "trades": 29240, "taker_buy_base": 376044845.3, "taker_buy_quote": 1305788.9397616 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.003504, "high": 0.003526, "low": 0.003355, "close": 0.003404, "volume": 282862054.7, "close_time": 1755820799999, "quote_volume": 970414.2421845, "trades": 12805, "taker_buy_base": 128989273.4, "taker_buy_quote": 442678.2633148 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.003406, "high": 0.003634, "low": 0.003297, "close": 0.003611, "volume": 629270775.0, "close_time": 1755907199999, "quote_volume": 2183410.2935872, "trades": 29662, "taker_buy_base": 311169956.6, "taker_buy_quote": 1079709.8663066 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.003614, "high": 0.00365, "low": 0.003435, "close": 0.003598, "volume": 364194977.9, "close_time": 1755993599999, "quote_volume": 1303906.6852507, "trades": 18816, "taker_buy_base": 167964369.1, "taker_buy_quote": 601716.7554753 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.003597, "high": 0.003645, "low": 0.003487, "close": 0.003534, "volume": 322897947.6, "close_time": 1756079999999, "quote_volume": 1145409.937229, "trades": 20741, "taker_buy_base": 169017683.6, "taker_buy_quote": 598863.289481 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.003536, "high": 0.003589, "low": 0.003243, "close": 0.003292, "volume": 368600136.8, "close_time": 1756166399999, "quote_volume": 1256217.2576026, "trades": 15860, "taker_buy_base": 179242376.8, "taker_buy_quote": 610751.8032959 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.003293, "high": 0.00344, "low": 0.003258, "close": 0.00342, "volume": 240071106.4, "close_time": 1756252799999, "quote_volume": 802218.5850838, "trades": 12626, "taker_buy_base": 125872196.0, "taker_buy_quote": 420867.2367306 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.003419, "high": 0.003496, "low": 0.003375, "close": 0.003434, "volume": 350740014.9, "close_time": 1756339199999, "quote_volume": 1203272.8404386, "trades": 18246, "taker_buy_base": 175794979.5, "taker_buy_quote": 603218.2553844 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.003437, "high": 0.003539, "low": 0.003413, "close": 0.003528, "volume": 278416184.2, "close_time": 1756425599999, "quote_volume": 969725.6117675, "trades": 10595, "taker_buy_base": 135840700.6, "taker_buy_quote": 473641.7476826 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.003529, "high": 0.003541, "low": 0.003308, "close": 0.003375, "volume": 260642529.1, "close_time": 1756511999999, "quote_volume": 883755.8533067, "trades": 13983, "taker_buy_base": 119573564.7, "taker_buy_quote": 404624.7795578 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.003375, "high": 0.00346, "low": 0.003329, "close": 0.003426, "volume": 136597268.3, "close_time": 1756598399999, "quote_volume": 464873.3195692, "trades": 8325, "taker_buy_base": 68321834.5, "taker_buy_quote": 232559.1695642 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.003425, "high": 0.00348, "low": 0.003368, "close": 0.00338, "volume": 143422676.3, "close_time": 1756684799999, "quote_volume": 490835.3274531, "trades": 9457, "taker_buy_base": 73886437.4, "taker_buy_quote": 252591.3271275 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.003378, "high": 0.003403, "low": 0.003215, "close": 0.00327, "volume": 271653314.7, "close_time": 1756771199999, "quote_volume": 899480.1809201, "trades": 10699, "taker_buy_base": 129013387.4, "taker_buy_quote": 427386.7395824 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.003267, "high": 0.003339, "low": 0.003237, "close": 0.003334, "volume": 180273593.5, "close_time": 1756857599999, "quote_volume": 593802.3158431, "trades": 7742, "taker_buy_base": 92134247.3, "taker_buy_quote": 303528.3783848 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.003335, "high": 0.003367, "low": 0.003277, "close": 0.003349, "volume": 139567929.5, "close_time": 1756943999999, "quote_volume": 464171.6468914, "trades": 6730, "taker_buy_base": 68930908.7, "taker_buy_quote": 229356.1647856 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.003347, "high": 0.00337, "low": 0.00316, "close": 0.003228, "volume": 234389648.1, "close_time": 1757030399999, "quote_volume": 758049.3528367, "trades": 9593, "taker_buy_base": 109387262.9, "taker_buy_quote": 353157.6617736 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.003227, "high": 0.003328, "low": 0.003225, "close": 0.003288, "volume": 154951067.1, "close_time": 1757116799999, "quote_volume": 508257.6577786, "trades": 5254, "taker_buy_base": 77923186.5, "taker_buy_quote": 255541.0700834 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.00329, "high": 0.003302, "low": 0.003236, "close": 0.003276, "volume": 79545375.6, "close_time": 1757203199999, "quote_volume": 259547.6835367, "trades": 3111, "taker_buy_base": 38982831.1, "taker_buy_quote": 127182.9436244 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.003276, "high": 0.003322, "low": 0.003265, "close": 0.003314, "volume": 114413897.1, "close_time": 1757289599999, "quote_volume": 376765.3163898, "trades": 8001, "taker_buy_base": 61827615.9, "taker_buy_quote": 203593.4924217 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.003313, "high": 0.003366, "low": 0.003294, "close": 0.003335, "volume": 268081235.3, "close_time": 1757375999999, "quote_volume": 892232.121971, "trades": 11074, "taker_buy_base": 125952232.8, "taker_buy_quote": 419100.9170703 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.003338, "high": 0.003379, "low": 0.003282, "close": 0.003329, "volume": 256726687.5, "close_time": 1757462399999, "quote_volume": 856442.0333909, "trades": 11533, "taker_buy_base": 127366979.3, "taker_buy_quote": 424758.0861489 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.003328, "high": 0.003451, "low": 0.003316, "close": 0.003381, "volume": 319672113.4, "close_time": 1757548799999, "quote_volume": 1086586.0333388, "trades": 12593, "taker_buy_base": 157493167.5, "taker_buy_quote": 535190.4220045 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.003383, "high": 0.003461, "low": 0.003337, "close": 0.003392, "volume": 372126278.4, "close_time": 1757635199999, "quote_volume": 1262477.2411148, "trades": 18493, "taker_buy_base": 195633638.6, "taker_buy_quote": 663229.7855365 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.003394, "high": 0.003443, "low": 0.003358, "close": 0.003438, "volume": 164221229.3, "close_time": 1757721599999, "quote_volume": 558592.9139098, "trades": 6248, "taker_buy_base": 91502709.4, "taker_buy_quote": 311404.3843176 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.00344, "high": 0.00351, "low": 0.003434, "close": 0.003488, "volume": 240156247.6, "close_time": 1757807999999, "quote_volume": 834666.4597, "trades": 11833, "taker_buy_base": 118914017.2, "taker_buy_quote": 413200.8953684 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.003488, "high": 0.003497, "low": 0.003315, "close": 0.003321, "volume": 272450473.5, "close_time": 1757894399999, "quote_volume": 926893.2367037, "trades": 10563, "taker_buy_base": 124403147.1, "taker_buy_quote": 423128.8977088 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.003321, "high": 0.003371, "low": 0.003166, "close": 0.003231, "volume": 257164688.2, "close_time": 1757980799999, "quote_volume": 839483.4937573, "trades": 10301, "taker_buy_base": 125928476.3, "taker_buy_quote": 411025.1222802 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.003229, "high": 0.00326, "low": 0.00314, "close": 0.003238, "volume": 268254500.3, "close_time": 1758067199999, "quote_volume": 858824.2853095, "trades": 10768, "taker_buy_base": 129186102.5, "taker_buy_quote": 413919.2176974 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.003238, "high": 0.003308, "low": 0.003167, "close": 0.003295, "volume": 269302227.3, "close_time": 1758153599999, "quote_volume": 868580.001933, "trades": 8162, "taker_buy_base": 135842083.3, "taker_buy_quote": 438362.3122054 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.003298, "high": 0.003322, "low": 0.003263, "close": 0.003306, "volume": 166608241.8, "close_time": 1758239999999, "quote_volume": 549286.8620934, "trades": 7143, "taker_buy_base": 78621648.5, "taker_buy_quote": 259324.1962584 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.003303, "high": 0.003322, "low": 0.003151, "close": 0.003171, "volume": 199696654.0, "close_time": 1758326399999, "quote_volume": 644484.1934706, "trades": 6225, "taker_buy_base": 89649727.8, "taker_buy_quote": 289120.6818788 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.003172, "high": 0.003236, "low": 0.00316, "close": 0.003199, "volume": 117167602.9, "close_time": 1758412799999, "quote_volume": 374453.5794188, "trades": 4440, "taker_buy_base": 56333365.1, "taker_buy_quote": 180049.8573246 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.003198, "high": 0.003239, "low": 0.003165, "close": 0.003169, "volume": 143206816.8, "close_time": 1758499199999, "quote_volume": 457443.6777594, "trades": 5343, "taker_buy_base": 73573064.1, "taker_buy_quote": 235071.9954489 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.003169, "high": 0.003175, "low": 0.00285, "close": 0.002918, "volume": 407355453.0, "close_time": 1758585599999, "quote_volume": 1212513.1218676, "trades": 12856, "taker_buy_base": 195324437.0, "taker_buy_quote": 580878.156181 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.00292, "high": 0.002969, "low": 0.002861, "close": 0.002916, "volume": 138292302.7, "close_time": 1758671999999, "quote_volume": 404072.4753369, "trades": 3969, "taker_buy_base": 66844536.6, "taker_buy_quote": 195370.998602 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.00292, "high": 0.003043, "low": 0.00288, "close": 0.002977, "volume": 295499191.5, "close_time": 1758758399999, "quote_volume": 874539.2926013, "trades": 6598, "taker_buy_base": 148531505.0, "taker_buy_quote": 439791.1005161 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.002975, "high": 0.002976, "low": 0.002763, "close": 0.002815, "volume": 258172231.4, "close_time": 1758844799999, "quote_volume": 741068.5688376, "trades": 7072, "taker_buy_base": 123352437.8, "taker_buy_quote": 353753.1461257 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.002816, "high": 0.002952, "low": 0.002783, "close": 0.002931, "volume": 204048769.2, "close_time": 1758931199999, "quote_volume": 581973.3735472, "trades": 5843, "taker_buy_base": 107626825.8, "taker_buy_quote": 307044.084638 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.002931, "high": 0.00296, "low": 0.0029, "close": 0.002936, "volume": 79384993.3, "close_time": 1759017599999, "quote_volume": 232994.5004724, "trades": 4569, "taker_buy_base": 37365741.6, "taker_buy_quote": 109637.6622838 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.002937, "high": 0.003006, "low": 0.002851, "close": 0.003005, "volume": 125636677.4, "close_time": 1759103999999, "quote_volume": 366068.5126925, "trades": 6187, "taker_buy_base": 59045085.3, "taker_buy_quote": 171757.1988926 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.003007, "high": 0.003054, "low": 0.002933, "close": 0.003, "volume": 203503507.6, "close_time": 1759190399999, "quote_volume": 610699.509333, "trades": 7542, "taker_buy_base": 97676447.2, "taker_buy_quote": 293090.6659869 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.002999, "high": 0.003004, "low": 0.002899, "close": 0.00297, "volume": 185712048.0, "close_time": 1759276799999, "quote_volume": 548491.8507564, "trades": 8867, "taker_buy_base": 87262835.2, "taker_buy_quote": 257701.2057048 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.002972, "high": 0.003115, "low": 0.002927, "close": 0.003115, "volume": 245738200.7, "close_time": 1759363199999, "quote_volume": 748100.9950721, "trades": 10328, "taker_buy_base": 126033019.7, "taker_buy_quote": 383959.1847805 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.003116, "high": 0.003195, "low": 0.003064, "close": 0.003171, "volume": 273862916.1, "close_time": 1759449599999, "quote_volume": 858674.1285725, "trades": 11234, "taker_buy_base": 134394635.5, "taker_buy_quote": 420760.457287 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.003174, "high": 0.003187, "low": 0.003116, "close": 0.003157, "volume": 207552616.9, "close_time": 1759535999999, "quote_volume": 655066.4122443, "trades": 7802, "taker_buy_base": 105529517.5, "taker_buy_quote": 332982.0124761 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.003156, "high": 0.003164, "low": 0.003011, "close": 0.00307, "volume": 231288220.6, "close_time": 1759622399999, "quote_volume": 711955.0531471, "trades": 6817, "taker_buy_base": 129694404.7, "taker_buy_quote": 398377.5548711 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.003064, "high": 0.003126, "low": 0.002937, "close": 0.002982, "volume": 373320504.9, "close_time": 1759708799999, "quote_volume": 1140854.1141244, "trades": 8456, "taker_buy_base": 190361609.0, "taker_buy_quote": 581739.8905249 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.00298, "high": 0.003071, "low": 0.002938, "close": 0.003033, "volume": 166815923.1, "close_time": 1759795199999, "quote_volume": 498860.9322235, "trades": 5582, "taker_buy_base": 70787194.6, "taker_buy_quote": 211700.9344607 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.003036, "high": 0.003081, "low": 0.002904, "close": 0.002918, "volume": 209087139.7, "close_time": 1759881599999, "quote_volume": 627947.0776853, "trades": 9559, "taker_buy_base": 91299598.0, "taker_buy_quote": 273739.8953921 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.002917, "high": 0.003, "low": 0.002882, "close": 0.002975, "volume": 131848244.6, "close_time": 1759967999999, "quote_volume": 389309.3523928, "trades": 6135, "taker_buy_base": 47739376.3, "taker_buy_quote": 140911.9262962 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.002977, "high": 0.002981, "low": 0.00284, "close": 0.002962, "volume": 182323970.9, "close_time": 1760054399999, "quote_volume": 530739.9964774, "trades": 6040, "taker_buy_base": 98173518.0, "taker_buy_quote": 285758.3910234 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.002964, "high": 0.00307, "low": 0.000994, "close": 0.001922, "volume": 1158447253.9, "close_time": 1760140799999, "quote_volume": 2736301.9235171, "trades": 51159, "taker_buy_base": 523297000.5, "taker_buy_quote": 1235719.1878278 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.001922, "high": 0.002185, "low": 0.001874, "close": 0.002079, "volume": 634144405.4, "close_time": 1760227199999, "quote_volume": 1311553.7480511, "trades": 26386, "taker_buy_base": 307171199.9, "taker_buy_quote": 636219.0900312 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00208, "high": 0.002327, "low": 0.002042, "close": 0.00229, "volume": 476409888.4, "close_time": 1760313599999, "quote_volume": 1022791.3723409, "trades": 12925, "taker_buy_base": 233854359.9, "taker_buy_quote": 503059.6481869 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002287, "high": 0.002446, "low": 0.002245, "close": 0.002434, "volume": 567638481.4, "close_time": 1760399999999, "quote_volume": 1327471.7713267, "trades": 26659, "taker_buy_base": 289407776.1, "taker_buy_quote": 676833.5407982 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.002435, "high": 0.002444, "low": 0.002192, "close": 0.002338, "volume": 474302216.2, "close_time": 1760486399999, "quote_volume": 1094874.8664563, "trades": 26602, "taker_buy_base": 254343688.5, "taker_buy_quote": 587478.9494942 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.00234, "high": 0.002391, "low": 0.00221, "close": 0.002243, "volume": 254356954.2, "close_time": 1760572799999, "quote_volume": 583590.7146703, "trades": 11082, "taker_buy_base": 132756126.5, "taker_buy_quote": 304585.3429546 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002243, "high": 0.002315, "low": 0.002143, "close": 0.002178, "volume": 263609925.9, "close_time": 1760659199999, "quote_volume": 590393.3454596, "trades": 6235, "taker_buy_base": 138606447.0, "taker_buy_quote": 310621.8100273 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002176, "high": 0.002213, "low": 0.001978, "close": 0.002091, "volume": 462934012.7, "close_time": 1760745599999, "quote_volume": 961199.1323566, "trades": 8808, "taker_buy_base": 233209831.2, "taker_buy_quote": 484107.2638925 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00209, "high": 0.002153, "low": 0.002078, "close": 0.002123, "volume": 155444808.0, "close_time": 1760831999999, "quote_volume": 329256.1547884, "trades": 4485, "taker_buy_base": 67021073.3, "taker_buy_quote": 142167.6110328 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002122, "high": 0.002212, "low": 0.002089, "close": 0.002171, "volume": 204332044.2, "close_time": 1760918399999, "quote_volume": 439117.2696156, "trades": 3747, "taker_buy_base": 104259422.2, "taker_buy_quote": 224090.9677416 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00217, "high": 0.002245, "low": 0.002124, "close": 0.002185, "volume": 166033792.6, "close_time": 1761004799999, "quote_volume": 365009.6925254, "trades": 4422, "taker_buy_base": 79736554.1, "taker_buy_quote": 175152.975032 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.002182, "high": 0.002249, "low": 0.002089, "close": 0.002104, "volume": 235915797.1, "close_time": 1761091199999, "quote_volume": 509658.2362483, "trades": 5186, "taker_buy_base": 114741370.3, "taker_buy_quote": 247654.7296021 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.002103, "high": 0.002132, "low": 0.001974, "close": 0.002042, "volume": 231869642.7, "close_time": 1761177599999, "quote_volume": 480930.3744639, "trades": 5112, "taker_buy_base": 112737606.9, "taker_buy_quote": 234029.3107372 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002039, "high": 0.002121, "low": 0.002036, "close": 0.002104, "volume": 354538910.2, "close_time": 1761263999999, "quote_volume": 734524.3101827, "trades": 6654, "taker_buy_base": 169384195.1, "taker_buy_quote": 351016.4490269 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.002108, "high": 0.002161, "low": 0.002077, "close": 0.002155, "volume": 187499252.1, "close_time": 1761350399999, "quote_volume": 396923.7122014, "trades": 6075, "taker_buy_base": 91398158.5, "taker_buy_quote": 193633.6356601 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002157, "high": 0.002499, "low": 0.002089, "close": 0.002121, "volume": 918539091.5, "close_time": 1761436799999, "quote_volume": 2053945.7169813, "trades": 22172, "taker_buy_base": 455170712.5, "taker_buy_quote": 1024513.8631742 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002121, "high": 0.002185, "low": 0.002088, "close": 0.002174, "volume": 235044706.4, "close_time": 1761523199999, "quote_volume": 502255.4945207, "trades": 6125, "taker_buy_base": 112703422.6, "taker_buy_quote": 241000.1564953 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002176, "high": 0.002195, "low": 0.002086, "close": 0.002096, "volume": 217756656.1, "close_time": 1761609599999, "quote_volume": 466714.2175751, "trades": 7293, "taker_buy_base": 101222450.4, "taker_buy_quote": 216855.3217333 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.002096, "high": 0.002135, "low": 0.001988, "close": 0.00203, "volume": 162475458.7, "close_time": 1761695999999, "quote_volume": 336368.2704758, "trades": 4594, "taker_buy_base": 75894034.7, "taker_buy_quote": 157190.7858323 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.002027, "high": 0.002092, "low": 0.00198, "close": 0.002037, "volume": 204963300.3, "close_time": 1761782399999, "quote_volume": 418452.0884765, "trades": 5027, "taker_buy_base": 101540488.1, "taker_buy_quote": 207319.4552905 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00204, "high": 0.002075, "low": 0.001788, "close": 0.001861, "volume": 289402803.5, "close_time": 1761868799999, "quote_volume": 554258.049399, "trades": 8776, "taker_buy_base": 159580725.6, "taker_buy_quote": 305373.9849263 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.001859, "high": 0.0019, "low": 0.00184, "close": 0.001867, "volume": 142969699.1, "close_time": 1761955199999, "quote_volume": 267849.3999858, "trades": 4651, "taker_buy_base": 75967415.8, "taker_buy_quote": 142291.5585638 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.001868, "high": 0.001974, "low": 0.001867, "close": 0.001968, "volume": 114668536.4, "close_time": 1762041599999, "quote_volume": 221328.617512, "trades": 4523, "taker_buy_base": 61971847.0, "taker_buy_quote": 119607.1929812 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.001966, "high": 0.001989, "low": 0.001891, "close": 0.001937, "volume": 172291665.8, "close_time": 1762127999999, "quote_volume": 333126.4696439, "trades": 4202, "taker_buy_base": 81516336.5, "taker_buy_quote": 157638.6196959 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.001936, "high": 0.001942, "low": 0.001616, "close": 0.001699, "volume": 347775821.1, "close_time": 1762214399999, "quote_volume": 612567.1481985, "trades": 9005, "taker_buy_base": 162671834.8, "taker_buy_quote": 285467.2450994 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001699, "high": 0.001758, "low": 0.001552, "close": 0.001664, "volume": 387805784.0, "close_time": 1762300799999, "quote_volume": 649188.9440154, "trades": 9849, "taker_buy_base": 191981189.4, "taker_buy_quote": 321417.8476652 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001665, "high": 0.001719, "low": 0.001589, "close": 0.001696, "volume": 243906180.8, "close_time": 1762387199999, "quote_volume": 406685.0271101, "trades": 7028, "taker_buy_base": 111284751.2, "taker_buy_quote": 185501.1497447 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001695, "high": 0.001718, "low": 0.00165, "close": 0.001709, "volume": 278485566.0, "close_time": 1762473599999, "quote_volume": 468374.8596899, "trades": 7209, "taker_buy_base": 143044305.1, "taker_buy_quote": 240684.6569376 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00171, "high": 0.001937, "low": 0.001698, "close": 0.001893, "volume": 414524780.5, "close_time": 1762559999999, "quote_volume": 750891.7620519, "trades": 14367, "taker_buy_base": 206991796.6, "taker_buy_quote": 375158.3856451 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.001893, "high": 0.00216, "low": 0.001829, "close": 0.00188, "volume": 839729514.0, "close_time": 1762646399999, "quote_volume": 1632656.802347, "trades": 34315, "taker_buy_base": 410388950.1, "taker_buy_quote": 802470.7038195 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.001881, "high": 0.002269, "low": 0.001789, "close": 0.001969, "volume": 921235925.9, "close_time": 1762732799999, "quote_volume": 1844542.2183141, "trades": 38209, "taker_buy_base": 495711238.6, "taker_buy_quote": 1000582.9659927 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.001967, "high": 0.002075, "low": 0.001844, "close": 0.00187, "volume": 612771633.8, "close_time": 1762819199999, "quote_volume": 1175670.8065787, "trades": 18308, "taker_buy_base": 244059234.0, "taker_buy_quote": 468844.2789386 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.001871, "high": 0.002009, "low": 0.001781, "close": 0.001793, "volume": 732102460.6, "close_time": 1762905599999, "quote_volume": 1399216.9208566, "trades": 22102, "taker_buy_base": 349163464.8, "taker_buy_quote": 669206.2832307 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.001793, "high": 0.00189, "low": 0.00174, "close": 0.001784, "volume": 298274415.9, "close_time": 1762991999999, "quote_volume": 542254.8135284, "trades": 14682, "taker_buy_base": 156153764.5, "taker_buy_quote": 283563.4215462 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001784, "high": 0.001818, "low": 0.001661, "close": 0.00171, "volume": 259113298.7, "close_time": 1763078399999, "quote_volume": 456482.5051373, "trades": 13410, "taker_buy_base": 116190094.4, "taker_buy_quote": 204905.2268891 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001706, "high": 0.001717, "low": 0.001626, "close": 0.001648, "volume": 217384471.5, "close_time": 1763164799999, "quote_volume": 365621.2342744, "trades": 11218, "taker_buy_base": 105528372.2, "taker_buy_quote": 177551.3482294 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001649, "high": 0.001731, "low": 0.001648, "close": 0.001705, "volume": 123497749.3, "close_time": 1763251199999, "quote_volume": 209850.8189208, "trades": 7063, "taker_buy_base": 62876125.2, "taker_buy_quote": 106877.9962673 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001704, "high": 0.001712, "low": 0.001599, "close": 0.001633, "volume": 164982214.0, "close_time": 1763337599999, "quote_volume": 273657.0670013, "trades": 6573, "taker_buy_base": 76960277.2, "taker_buy_quote": 127650.8104765 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.001633, "high": 0.0017, "low": 0.00158, "close": 0.001617, "volume": 224205376.2, "close_time": 1763423999999, "quote_volume": 368875.065943, "trades": 7019, "taker_buy_base": 107816032.4, "taker_buy_quote": 177828.4874707 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001615, "high": 0.00166, "low": 0.001597, "close": 0.00164, "volume": 165054842.4, "close_time": 1763510399999, "quote_volume": 269023.0903319, "trades": 6246, "taker_buy_base": 74421287.2, "taker_buy_quote": 121411.8129134 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00164, "high": 0.001659, "low": 0.001527, "close": 0.001607, "volume": 193382328.3, "close_time": 1763596799999, "quote_volume": 307924.0862384, "trades": 5842, "taker_buy_base": 91482347.2, "taker_buy_quote": 145691.3671381 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001606, "high": 0.001684, "low": 0.001536, "close": 0.0016, "volume": 505886045.7, "close_time": 1763683199999, "quote_volume": 818765.9821868, "trades": 17631, "taker_buy_base": 238599671.6, "taker_buy_quote": 386147.7071271 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0016, "high": 0.002085, "low": 0.001436, "close": 0.001495, "volume": 1999734122.5, "close_time": 1763769599999, "quote_volume": 3256899.4970857, "trades": 97967, "taker_buy_base": 1004489347.0, "taker_buy_quote": 1651196.2937525 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001495, "high": 0.001516, "low": 0.001432, "close": 0.001498, "volume": 367249824.1, "close_time": 1763855999999, "quote_volume": 540076.4282863, "trades": 19918, "taker_buy_base": 161802715.4, "taker_buy_quote": 237921.0146537 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001498, "high": 0.001551, "low": 0.001498, "close": 0.001517, "volume": 259304229.7, "close_time": 1763942399999, "quote_volume": 395009.9969442, "trades": 11143, "taker_buy_base": 107671748.9, "taker_buy_quote": 164030.3265005 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.001516, "high": 0.001582, "low": 0.001502, "close": 0.001574, "volume": 163313779.6, "close_time": 1764028799999, "quote_volume": 250363.8426928, "trades": 8302, "taker_buy_base": 82949952.5, "taker_buy_quote": 127289.8327981 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001573, "high": 0.001582, "low": 0.001532, "close": 0.001568, "volume": 123544411.6, "close_time": 1764115199999, "quote_volume": 193365.8225437, "trades": 7047, "taker_buy_base": 60773103.1, "taker_buy_quote": 95139.7696262 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001568, "high": 0.001584, "low": 0.001532, "close": 0.001575, "volume": 173906766.1, "close_time": 1764201599999, "quote_volume": 271365.0913095, "trades": 7105, "taker_buy_base": 86456349.9, "taker_buy_quote": 134933.7995202 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.001575, "high": 0.00163, "low": 0.001565, "close": 0.001576, "volume": 150394474.5, "close_time": 1764287999999, "quote_volume": 239370.7409823, "trades": 6887, "taker_buy_base": 75395196.7, "taker_buy_quote": 119942.3380452 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.001576, "high": 0.001581, "low": 0.001511, "close": 0.001542, "volume": 123433858.2, "close_time": 1764374399999, "quote_volume": 191527.6784074, "trades": 6235, "taker_buy_base": 59234286.3, "taker_buy_quote": 91866.7258516 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.001541, "high": 0.001564, "low": 0.001486, "close": 0.001493, "volume": 108123341.5, "close_time": 1764460799999, "quote_volume": 164723.1928018, "trades": 6685, "taker_buy_base": 64577314.1, "taker_buy_quote": 98302.6653976 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.001491, "high": 0.001519, "low": 0.001481, "close": 0.001491, "volume": 83563518.3, "close_time": 1764547199999, "quote_volume": 125149.8303369, "trades": 4635, "taker_buy_base": 48143486.8, "taker_buy_quote": 72088.3147107 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.001491, "high": 0.001493, "low": 0.001357, "close": 0.00138, "volume": 310734865.0, "close_time": 1764633599999, "quote_volume": 433516.9864879, "trades": 11823, "taker_buy_base": 150085297.7, "taker_buy_quote": 209453.9495201 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001379, "high": 0.001466, "low": 0.001355, "close": 0.001445, "volume": 112131071.6, "close_time": 1764719999999, "quote_volume": 158141.3012736, "trades": 4145, "taker_buy_base": 62897106.5, "taker_buy_quote": 88838.4418528 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.001446, "high": 0.001466, "low": 0.001412, "close": 0.001458, "volume": 203469603.4, "close_time": 1764806399999, "quote_volume": 292561.7349395, "trades": 6142, "taker_buy_base": 84125518.7, "taker_buy_quote": 120977.8967139 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.001459, "high": 0.001471, "low": 0.001395, "close": 0.001415, "volume": 128032188.0, "close_time": 1764892799999, "quote_volume": 184106.4348048, "trades": 4445, "taker_buy_base": 54589020.4, "taker_buy_quote": 78541.7694228 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.001415, "high": 0.001428, "low": 0.001341, "close": 0.001374, "volume": 199182139.1, "close_time": 1764979199999, "quote_volume": 278139.4201526, "trades": 7001, "taker_buy_base": 101566935.8, "taker_buy_quote": 142078.8141239 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.001372, "high": 0.001469, "low": 0.001363, "close": 0.00144, "volume": 193122416.8, "close_time": 1765065599999, "quote_volume": 276060.9322509, "trades": 5780, "taker_buy_base": 97817216.9, "taker_buy_quote": 139848.7258886 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.001439, "high": 0.001472, "low": 0.001368, "close": 0.001407, "volume": 234977984.0, "close_time": 1765151999999, "quote_volume": 335905.9707062, "trades": 6315, "taker_buy_base": 117591322.9, "taker_buy_quote": 168428.0616124 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.001407, "high": 0.001454, "low": 0.001394, "close": 0.001432, "volume": 141348815.8, "close_time": 1765238399999, "quote_volume": 201656.6285459, "trades": 4072, "taker_buy_base": 71187842.1, "taker_buy_quote": 101683.9435507 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.001433, "high": 0.001488, "low": 0.001404, "close": 0.001458, "volume": 112597472.7, "close_time": 1765324799999, "quote_volume": 162593.8301956, "trades": 3788, "taker_buy_base": 64042620.4, "taker_buy_quote": 92443.0143419 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.001458, "high": 0.001474, "low": 0.001409, "close": 0.001423, "volume": 105003171.7, "close_time": 1765411199999, "quote_volume": 151003.7137345, "trades": 3329, "taker_buy_base": 48948098.9, "taker_buy_quote": 70350.6569348 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.001423, "high": 0.001423, "low": 0.001327, "close": 0.001379, "volume": 141830724.0, "close_time": 1765497599999, "quote_volume": 192788.6933752, "trades": 4588, "taker_buy_base": 66663847.5, "taker_buy_quote": 90517.9778381 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.001378, "high": 0.001404, "low": 0.001318, "close": 0.001374, "volume": 135149490.5, "close_time": 1765583999999, "quote_volume": 184329.456768, "trades": 4010, "taker_buy_base": 68194500.9, "taker_buy_quote": 93167.3319149 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001375, "high": 0.001409, "low": 0.00137, "close": 0.001389, "volume": 178362405.0, "close_time": 1765670399999, "quote_volume": 247923.5497438, "trades": 4662, "taker_buy_base": 90580663.0, "taker_buy_quote": 126014.8163389 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.001388, "high": 0.001394, "low": 0.001304, "close": 0.001317, "volume": 114091470.6, "close_time": 1765756799999, "quote_volume": 154572.8760207, "trades": 3514, "taker_buy_base": 63124440.3, "taker_buy_quote": 85751.3138793 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001322, "high": 0.001351, "low": 0.001241, "close": 0.001286, "volume": 154016551.0, "close_time": 1765843199999, "quote_volume": 199748.0521844, "trades": 4522, "taker_buy_base": 74888693.9, "taker_buy_quote": 96905.3172284 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001284, "high": 0.001287, "low": 0.001248, "close": 0.001274, "volume": 60492999.0, "close_time": 1765929599999, "quote_volume": 76843.8287038, "trades": 2400, "taker_buy_base": 30567132.2, "taker_buy_quote": 38847.8613362 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001272, "high": 0.001292, "low": 0.001201, "close": 0.001216, "volume": 152964294.8, "close_time": 1766015999999, "quote_volume": 190898.9642451, "trades": 4443, "taker_buy_base": 79375055.6, "taker_buy_quote": 98996.2446166 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001217, "high": 0.001226, "low": 0.001135, "close": 0.001156, "volume": 199824667.9, "close_time": 1766102399999, "quote_volume": 237323.9862314, "trades": 8054, "taker_buy_base": 86550538.5, "taker_buy_quote": 102872.9566993 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001156, "high": 0.001238, "low": 0.001141, "close": 0.001232, "volume": 143047397.2, "close_time": 1766188799999, "quote_volume": 171213.3089579, "trades": 3350, "taker_buy_base": 70837944.2, "taker_buy_quote": 84901.412072 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001232, "high": 0.001267, "low": 0.00123, "close": 0.001249, "volume": 68220330.2, "close_time": 1766275199999, "quote_volume": 85239.1487209, "trades": 1982, "taker_buy_base": 31316581.7, "taker_buy_quote": 39107.5647273 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001249, "high": 0.001265, "low": 0.001208, "close": 0.001224, "volume": 152094510.4, "close_time": 1766361599999, "quote_volume": 187279.8951244, "trades": 3389, "taker_buy_base": 69807785.6, "taker_buy_quote": 86011.5370624 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001226, "high": 0.001277, "low": 0.001215, "close": 0.001231, "volume": 149889966.6, "close_time": 1766447999999, "quote_volume": 187022.115348, "trades": 4115, "taker_buy_base": 79420857.2, "taker_buy_quote": 99189.3998218 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001231, "high": 0.001253, "low": 0.001198, "close": 0.001243, "volume": 223852585.4, "close_time": 1766534399999, "quote_volume": 274149.3083745, "trades": 4843, "taker_buy_base": 138941370.1, "taker_buy_quote": 170258.6871307 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001241, "high": 0.001249, "low": 0.001198, "close": 0.001242, "volume": 165998624.9, "close_time": 1766620799999, "quote_volume": 202459.9489229, "trades": 4434, "taker_buy_base": 101576108.0, "taker_buy_quote": 123749.0384656 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001242, "high": 0.001266, "low": 0.001223, "close": 0.001226, "volume": 95489921.4, "close_time": 1766707199999, "quote_volume": 119198.9651738, "trades": 2298, "taker_buy_base": 44388286.0, "taker_buy_quote": 55559.4486145 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001226, "high": 0.001239, "low": 0.001206, "close": 0.00122, "volume": 81632699.4, "close_time": 1766793599999, "quote_volume": 99684.0449471, "trades": 2533, "taker_buy_base": 33221590.5, "taker_buy_quote": 40606.9695823 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00122, "high": 0.001261, "low": 0.001199, "close": 0.00125, "volume": 217374938.3, "close_time": 1766879999999, "quote_volume": 268339.1215341, "trades": 5357, "taker_buy_base": 104191305.3, "taker_buy_quote": 128498.2414213 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00125, "high": 0.001254, "low": 0.001217, "close": 0.001236, "volume": 62497207.9, "close_time": 1766966399999, "quote_volume": 77338.1861992, "trades": 2608, "taker_buy_base": 29010201.7, "taker_buy_quote": 35871.9546821 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001236, "high": 0.001256, "low": 0.001205, "close": 0.001219, "volume": 94767229.8, "close_time": 1767052799999, "quote_volume": 116724.3810693, "trades": 3173, "taker_buy_base": 39141335.8, "taker_buy_quote": 48319.1983582 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001219, "high": 0.001239, "low": 0.001198, "close": 0.001224, "volume": 106116710.9, "close_time": 1767139199999, "quote_volume": 129265.4764411, "trades": 3230, "taker_buy_base": 51586497.8, "taker_buy_quote": 62916.3677481 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001225, "high": 0.00123, "low": 0.001175, "close": 0.001221, "volume": 157479464.9, "close_time": 1767225599999, "quote_volume": 190299.4274481, "trades": 4131, "taker_buy_base": 72064010.5, "taker_buy_quote": 87226.2253727 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001221, "high": 0.00175, "low": 0.001213, "close": 0.001391, "volume": 3664273514.4, "close_time": 1767311999999, "quote_volume": 5361887.2654382, "trades": 78376, "taker_buy_base": 1830325158.1, "taker_buy_quote": 2678285.6232936 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00139, "high": 0.00163, "low": 0.001357, "close": 0.001391, "volume": 2911972313.0, "close_time": 1767398399999, "quote_volume": 4244708.6127662, "trades": 54797, "taker_buy_base": 1427690097.0, "taker_buy_quote": 2081570.8217742 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.001392, "high": 0.00141, "low": 0.001347, "close": 0.00137, "volume": 432336798.6, "close_time": 1767484799999, "quote_volume": 595433.7005873, "trades": 7117, "taker_buy_base": 205509093.9, "taker_buy_quote": 283572.9820769 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00137, "high": 0.001417, "low": 0.001361, "close": 0.001404, "volume": 341788634.2, "close_time": 1767571199999, "quote_volume": 475860.7380864, "trades": 6151, "taker_buy_base": 150127943.5, "taker_buy_quote": 209026.8068953 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.001404, "high": 0.001415, "low": 0.001366, "close": 0.001395, "volume": 240700344.4, "close_time": 1767657599999, "quote_volume": 334665.6706239, "trades": 6311, "taker_buy_base": 112050900.2, "taker_buy_quote": 155835.8332546 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.001396, "high": 0.001425, "low": 0.00136, "close": 0.001405, "volume": 252394781.4, "close_time": 1767743999999, "quote_volume": 353046.6170462, "trades": 7348, "taker_buy_base": 109014289.3, "taker_buy_quote": 152431.2398011 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.001404, "high": 0.001412, "low": 0.001356, "close": 0.001401, "volume": 378973124.3, "close_time": 1767830399999, "quote_volume": 526547.3526671, "trades": 9475, "taker_buy_base": 188362393.2, "taker_buy_quote": 261879.0834227 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001402, "high": 0.001419, "low": 0.001321, "close": 0.001363, "volume": 315246093.0, "close_time": 1767916799999, "quote_volume": 429681.923074, "trades": 6240, "taker_buy_base": 156591236.2, "taker_buy_quote": 213492.735801 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001363, "high": 0.001381, "low": 0.001345, "close": 0.00136, "volume": 173245478.0, "close_time": 1768003199999, "quote_volume": 235781.2255689, "trades": 5083, "taker_buy_base": 82256491.9, "taker_buy_quote": 112015.141912 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001361, "high": 0.001372, "low": 0.001338, "close": 0.001341, "volume": 64940435.4, "close_time": 1768089599999, "quote_volume": 88051.5959487, "trades": 2270, "taker_buy_base": 30994051.9, "taker_buy_quote": 42077.0180854 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00134, "high": 0.001362, "low": 0.001288, "close": 0.001313, "volume": 118448898.0, "close_time": 1768175999999, "quote_volume": 157605.1598756, "trades": 3841, "taker_buy_base": 54314174.4, "taker_buy_quote": 72478.3764703 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001315, "high": 0.001336, "low": 0.001292, "close": 0.001303, "volume": 140481716.4, "close_time": 1768262399999, "quote_volume": 184352.6647832, "trades": 4366, "taker_buy_base": 68903273.9, "taker_buy_quote": 90511.4079067 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001302, "high": 0.001387, "low": 0.001299, "close": 0.001372, "volume": 250924012.6, "close_time": 1768348799999, "quote_volume": 335413.1171994, "trades": 9333, "taker_buy_base": 126662965.9, "taker_buy_quote": 169551.5286665 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001372, "high": 0.001388, "low": 0.001349, "close": 0.001359, "volume": 174577249.1, "close_time": 1768435199999, "quote_volume": 239214.9974499, "trades": 5893, "taker_buy_base": 69381544.1, "taker_buy_quote": 95213.2588454 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001359, "high": 0.001377, "low": 0.001297, "close": 0.001328, "volume": 220560146.5, "close_time": 1768521599999, "quote_volume": 295657.6681381, "trades": 8677, "taker_buy_base": 101646758.6, "taker_buy_quote": 136244.2836863 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001328, "high": 0.001422, "low": 0.001321, "close": 0.001418, "volume": 263484164.7, "close_time": 1768607999999, "quote_volume": 359690.9244859, "trades": 11280, "taker_buy_base": 169900362.5, "taker_buy_quote": 232085.7662789 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001418, "high": 0.001419, "low": 0.001375, "close": 0.001382, "volume": 153393631.9, "close_time": 1768694399999, "quote_volume": 213454.2633326, "trades": 4593, "taker_buy_base": 74561789.5, "taker_buy_quote": 103835.1138081 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001383, "high": 0.0014, "low": 0.001334, "close": 0.001336, "volume": 134628498.7, "close_time": 1768780799999, "quote_volume": 184761.5279783, "trades": 6075, "taker_buy_base": 67005711.3, "taker_buy_quote": 92071.4730665 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001335, "high": 0.001441, "low": 0.00121, "close": 0.00135, "volume": 843624174.2, "close_time": 1768867199999, "quote_volume": 1142571.1353151, "trades": 16163, "taker_buy_base": 441465590.0, "taker_buy_quote": 599845.1010084 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00135, "high": 0.001354, "low": 0.001283, "close": 0.001291, "volume": 276381993.9, "close_time": 1768953599999, "quote_volume": 365020.5154412, "trades": 4935, "taker_buy_base": 119019234.6, "taker_buy_quote": 157220.633128 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001291, "high": 0.001338, "low": 0.001284, "close": 0.001324, "volume": 224586127.1, "close_time": 1769039999999, "quote_volume": 294453.6023878, "trades": 5721, "taker_buy_base": 114825029.1, "taker_buy_quote": 150697.6760095 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001324, "high": 0.00134, "low": 0.001299, "close": 0.001305, "volume": 103162413.9, "close_time": 1769126399999, "quote_volume": 136397.8032824, "trades": 2645, "taker_buy_base": 41620472.2, "taker_buy_quote": 55089.7364585 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001307, "high": 0.001338, "low": 0.001298, "close": 0.001306, "volume": 117662723.0, "close_time": 1769212799999, "quote_volume": 154555.9542405, "trades": 2412, "taker_buy_base": 55940065.9, "taker_buy_quote": 73542.8863353 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001307, "high": 0.001315, "low": 0.001282, "close": 0.001287, "volume": 61647200.0, "close_time": 1769299199999, "quote_volume": 80144.4415084, "trades": 1367, "taker_buy_base": 24732302.7, "taker_buy_quote": 32157.0437703 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001287, "high": 0.001303, "low": 0.001202, "close": 0.00123, "volume": 171983747.1, "close_time": 1769385599999, "quote_volume": 215459.05187, "trades": 3809, "taker_buy_base": 69709187.1, "taker_buy_quote": 87557.4588604 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001232, "high": 0.001282, "low": 0.001224, "close": 0.001276, "volume": 85842114.9, "close_time": 1769471999999, "quote_volume": 107877.7048406, "trades": 1944, "taker_buy_base": 45891708.3, "taker_buy_quote": 57719.3748319 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001276, "high": 0.001286, "low": 0.001244, "close": 0.001282, "volume": 78125962.9, "close_time": 1769558399999, "quote_volume": 98802.9520141, "trades": 2039, "taker_buy_base": 33020714.5, "taker_buy_quote": 41819.3372599 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001283, "high": 0.001285, "low": 0.001245, "close": 0.001252, "volume": 52651575.9, "close_time": 1769644799999, "quote_volume": 66603.3370164, "trades": 1207, "taker_buy_base": 25030873.5, "taker_buy_quote": 31589.8961543 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.001251, "high": 0.001252, "low": 0.00116, "close": 0.001214, "volume": 109909834.6, "close_time": 1769731199999, "quote_volume": 132541.2455104, "trades": 2765, "taker_buy_base": 49727108.5, "taker_buy_quote": 60032.5039744 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001214, "high": 0.001219, "low": 0.001173, "close": 0.001198, "volume": 202268478.6, "close_time": 1769817599999, "quote_volume": 241870.0672568, "trades": 3946, "taker_buy_base": 108058696.5, "taker_buy_quote": 129335.4392963 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001199, "high": 0.0012, "low": 0.001011, "close": 0.001118, "volume": 265079840.7, "close_time": 1769903999999, "quote_volume": 291976.8555175, "trades": 5636, "taker_buy_base": 133019455.9, "taker_buy_quote": 147304.6204366 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001119, "high": 0.001143, "low": 0.001082, "close": 0.001096, "volume": 100385796.7, "close_time": 1769990399999, "quote_volume": 111988.8669072, "trades": 1691, "taker_buy_base": 49746423.7, "taker_buy_quote": 55443.6910314 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001098, "high": 0.001144, "low": 0.001072, "close": 0.001135, "volume": 155498638.6, "close_time": 1770076799999, "quote_volume": 172414.1542195, "trades": 3004, "taker_buy_base": 84059329.9, "taker_buy_quote": 93429.9652835 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001137, "high": 0.001148, "low": 0.001077, "close": 0.001111, "volume": 151398653.3, "close_time": 1770163199999, "quote_volume": 170092.6659203, "trades": 3085, "taker_buy_base": 75007979.4, "taker_buy_quote": 84387.9828479 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00111, "high": 0.00114, "low": 0.001075, "close": 0.001108, "volume": 111562859.0, "close_time": 1770249599999, "quote_volume": 123638.0814437, "trades": 3587, "taker_buy_base": 52269786.5, "taker_buy_quote": 57971.8728762 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001108, "high": 0.001115, "low": 0.000956, "close": 0.000971, "volume": 232872777.0, "close_time": 1770335999999, "quote_volume": 239432.9979033, "trades": 6145, "taker_buy_base": 116497794.6, "taker_buy_quote": 119683.2481678 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000971, "high": 0.001096, "low": 0.000875, "close": 0.001081, "volume": 412752291.8, "close_time": 1770422399999, "quote_volume": 413861.1642227, "trades": 8137, "taker_buy_base": 231778570.7, "taker_buy_quote": 232758.3349231 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001083, "high": 0.001097, "low": 0.001047, "close": 0.00108, "volume": 91535613.3, "close_time": 1770508799999, "quote_volume": 98448.0306523, "trades": 1677, "taker_buy_base": 42287744.8, "taker_buy_quote": 45542.0822477 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00108, "high": 0.001081, "low": 0.001039, "close": 0.001044, "volume": 60099861.6, "close_time": 1770595199999, "quote_volume": 63596.6726225, "trades": 1147, "taker_buy_base": 25571223.4, "taker_buy_quote": 27067.4896333 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001045, "high": 0.001078, "low": 0.001023, "close": 0.001073, "volume": 109983094.9, "close_time": 1770681599999, "quote_volume": 115910.1758143, "trades": 2566, "taker_buy_base": 54633417.9, "taker_buy_quote": 57558.4329655 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001071, "high": 0.001073, "low": 0.001034, "close": 0.001047, "volume": 66467720.9, "close_time": 1770767999999, "quote_volume": 69812.084339, "trades": 1395, "taker_buy_base": 37563563.5, "taker_buy_quote": 39429.0700826 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001047, "high": 0.001061, "low": 0.00101, "close": 0.001048, "volume": 187240680.4, "close_time": 1770854399999, "quote_volume": 194489.9524743, "trades": 3160, "taker_buy_base": 94321997.2, "taker_buy_quote": 98131.7454795 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001052, "high": 0.001091, "low": 0.00104, "close": 0.00106, "volume": 106993877.6, "close_time": 1770940799999, "quote_volume": 113993.8165096, "trades": 2064, "taker_buy_base": 47700239.4, "taker_buy_quote": 50922.9925436 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001061, "high": 0.001113, "low": 0.00104, "close": 0.001094, "volume": 156978982.2, "close_time": 1771027199999, "quote_volume": 169282.0256952, "trades": 2840, "taker_buy_base": 79665910.3, "taker_buy_quote": 85895.8117686 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001095, "high": 0.001139, "low": 0.001086, "close": 0.001135, "volume": 184142816.5, "close_time": 1771113599999, "quote_volume": 203322.7969399, "trades": 3162, "taker_buy_base": 90969970.7, "taker_buy_quote": 100431.8584233 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001134, "high": 0.001137, "low": 0.001081, "close": 0.001096, "volume": 55568097.8, "close_time": 1771199999999, "quote_volume": 61561.3945736, "trades": 1118, "taker_buy_base": 30070762.2, "taker_buy_quote": 33322.8739983 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001095, "high": 0.001115, "low": 0.001082, "close": 0.00111, "volume": 71962651.9, "close_time": 1771286399999, "quote_volume": 78977.6298985, "trades": 1428, "taker_buy_base": 40168075.5, "taker_buy_quote": 44076.4669585 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00111, "high": 0.001112, "low": 0.001083, "close": 0.001092, "volume": 51040620.9, "close_time": 1771372799999, "quote_volume": 56199.6390888, "trades": 906, "taker_buy_base": 19567893.4, "taker_buy_quote": 21515.025262 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001093, "high": 0.001107, "low": 0.001043, "close": 0.001052, "volume": 40954578.1, "close_time": 1771459199999, "quote_volume": 44323.7555666, "trades": 1236, "taker_buy_base": 20029330.9, "taker_buy_quote": 21689.8922727 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001052, "high": 0.001061, "low": 0.001017, "close": 0.001041, "volume": 37187026.1, "close_time": 1771545599999, "quote_volume": 38579.7730268, "trades": 1188, "taker_buy_base": 17184152.3, "taker_buy_quote": 17837.8835705 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00104, "high": 0.001068, "low": 0.001022, "close": 0.001064, "volume": 67830258.1, "close_time": 1771631999999, "quote_volume": 71196.3799906, "trades": 1449, "taker_buy_base": 35912142.9, "taker_buy_quote": 37616.3568221 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001062, "high": 0.001075, "low": 0.001038, "close": 0.001039, "volume": 37638397.1, "close_time": 1771718399999, "quote_volume": 39898.4381564, "trades": 781, "taker_buy_base": 20501426.9, "taker_buy_quote": 21760.6225177 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00104, "high": 0.001048, "low": 0.001007, "close": 0.001019, "volume": 41185438.1, "close_time": 1771804799999, "quote_volume": 42474.1487697, "trades": 904, "taker_buy_base": 16607601.6, "taker_buy_quote": 17115.3888411 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001019, "high": 0.00102, "low": 0.000966, "close": 0.00098, "volume": 51626115.3, "close_time": 1771891199999, "quote_volume": 51129.034853, "trades": 1462, "taker_buy_base": 27702820.0, "taker_buy_quote": 27433.1759877 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000982, "high": 0.000993, "low": 0.000949, "close": 0.000974, "volume": 30301632.4, "close_time": 1771977599999, "quote_volume": 29334.6780615, "trades": 1068, "taker_buy_base": 13865372.4, "taker_buy_quote": 13434.3504355 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000974, "high": 0.001054, "low": 0.00097, "close": 0.001023, "volume": 60647558.6, "close_time": 1772063999999, "quote_volume": 61607.345362, "trades": 1178, "taker_buy_base": 33584470.7, "taker_buy_quote": 34099.7583121 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001024, "high": 0.001035, "low": 0.000989, "close": 0.001006, "volume": 80118017.1, "close_time": 1772150399999, "quote_volume": 81386.8628119, "trades": 1631, "taker_buy_base": 36449537.5, "taker_buy_quote": 37059.6752203 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001007, "high": 0.001029, "low": 0.000961, "close": 0.000973, "volume": 66457334.7, "close_time": 1772236799999, "quote_volume": 66147.5288128, "trades": 1960, "taker_buy_base": 31795545.8, "taker_buy_quote": 31688.5174181 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000974, "high": 0.001448, "low": 0.000913, "close": 0.001325, "volume": 2835128995.0, "close_time": 1772323199999, "quote_volume": 3468371.2798592, "trades": 46089, "taker_buy_base": 1523192484.8, "taker_buy_quote": 1856492.4891168 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001325, "high": 0.001399, "low": 0.001033, "close": 0.001079, "volume": 5266909949.1, "close_time": 1772409599999, "quote_volume": 6396958.4452435, "trades": 74712, "taker_buy_base": 2625906620.7, "taker_buy_quote": 3196463.4625592 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001079, "high": 0.001106, "low": 0.001024, "close": 0.001029, "volume": 1161085839.7, "close_time": 1772495999999, "quote_volume": 1236609.3689159, "trades": 10413, "taker_buy_base": 555867513.9, "taker_buy_quote": 592738.7321251 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001032, "high": 0.001055, "low": 0.001011, "close": 0.001033, "volume": 645271472.2, "close_time": 1772582399999, "quote_volume": 666126.7661259, "trades": 6259, "taker_buy_base": 308000236.6, "taker_buy_quote": 318090.2914683 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001031, "high": 0.001062, "low": 0.001015, "close": 0.001033, "volume": 251946752.1, "close_time": 1772668799999, "quote_volume": 262170.4816968, "trades": 3607, "taker_buy_base": 92137655.3, "taker_buy_quote": 96013.3541723 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001032, "high": 0.001036, "low": 0.000983, "close": 0.000994, "volume": 169891896.7, "close_time": 1772755199999, "quote_volume": 171711.6270186, "trades": 2657, "taker_buy_base": 77697867.1, "taker_buy_quote": 78460.5056334 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000995, "high": 0.001003, "low": 0.000852, "close": 0.000883, "volume": 973617272.2, "close_time": 1772841599999, "quote_volume": 893217.5898214, "trades": 9646, "taker_buy_base": 472979938.0, "taker_buy_quote": 430966.8271469 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000884, "high": 0.000892, "low": 0.000827, "close": 0.000839, "volume": 439654687.0, "close_time": 1772927999999, "quote_volume": 374099.7028729, "trades": 4389, "taker_buy_base": 213216506.8, "taker_buy_quote": 181537.2614564 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000838, "high": 0.001495, "low": 0.000829, "close": 0.001281, "volume": 9712726559.9, "close_time": 1773014399999, "quote_volume": 12270153.7906766, "trades": 178293, "taker_buy_base": 5087470806.0, "taker_buy_quote": 6401816.0561209 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001281, "high": 0.001386, "low": 0.001107, "close": 0.001253, "volume": 4407133089.4, "close_time": 1773100799999, "quote_volume": 5343110.0797492, "trades": 56234, "taker_buy_base": 2249927465.1, "taker_buy_quote": 2726957.3224095 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001252, "high": 0.001277, "low": 0.001092, "close": 0.0011, "volume": 835135429.3, "close_time": 1773187199999, "quote_volume": 976691.9022518, "trades": 11354, "taker_buy_base": 365408940.7, "taker_buy_quote": 426895.8597347 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.001099, "high": 0.00113, "low": 0.000986, "close": 0.000991, "volume": 1581645685.1, "close_time": 1773273599999, "quote_volume": 1670451.977853, "trades": 16512, "taker_buy_base": 805172546.1, "taker_buy_quote": 853048.9546089 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000991, "high": 0.001016, "low": 0.000948, "close": 0.000959, "volume": 804073411.9, "close_time": 1773359999999, "quote_volume": 790152.8879707, "trades": 9420, "taker_buy_base": 409422421.1, "taker_buy_quote": 402653.2994958 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.000959, "high": 0.001002, "low": 0.000955, "close": 0.000973, "volume": 399503268.9, "close_time": 1773446399999, "quote_volume": 389173.2751134, "trades": 4024, "taker_buy_base": 197722559.5, "taker_buy_quote": 192684.7533702 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.000973, "high": 0.002683, "low": 0.000967, "close": 0.002314, "volume": 22939564446.1, "close_time": 1773532799999, "quote_volume": 45942551.7485284, "trades": 457029, "taker_buy_base": 11795923179.9, "taker_buy_quote": 23564579.9802723 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.002316, "high": 0.002455, "low": 0.001758, "close": 0.001866, "volume": 7735978604.4, "close_time": 1773619199999, "quote_volume": 15960297.805676, "trades": 167690, "taker_buy_base": 3820071606.0, "taker_buy_quote": 7883495.4432358 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001864, "high": 0.00191, "low": 0.001588, "close": 0.001614, "volume": 2533143264.8, "close_time": 1773705599999, "quote_volume": 4331952.0372169, "trades": 45781, "taker_buy_base": 1282768641.0, "taker_buy_quote": 2193118.8060122 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001614, "high": 0.001899, "low": 0.001466, "close": 0.001471, "volume": 2669294522.5, "close_time": 1773791999999, "quote_volume": 4290240.9972531, "trades": 43350, "taker_buy_base": 1355690128.0, "taker_buy_quote": 2181976.9761859 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001471, "high": 0.002219, "low": 0.001253, "close": 0.001666, "volume": 7368139391.6, "close_time": 1773878399999, "quote_volume": 12991492.8769996, "trades": 181271, "taker_buy_base": 3751616163.6, "taker_buy_quote": 6615189.2372244 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001666, "high": 0.001945, "low": 0.001502, "close": 0.001576, "volume": 5878417198.9, "close_time": 1773964799999, "quote_volume": 9701843.5068391, "trades": 129776, "taker_buy_base": 3002351575.8, "taker_buy_quote": 4964322.0954106 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001578, "high": 0.001824, "low": 0.00157, "close": 0.001619, "volume": 2016615397.4, "close_time": 1774051199999, "quote_volume": 3383391.8012944, "trades": 52760, "taker_buy_base": 1006250692.1, "taker_buy_quote": 1688170.1489707 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001618, "high": 0.001713, "low": 0.001517, "close": 0.001525, "volume": 916631093.0, "close_time": 1774137599999, "quote_volume": 1496334.8302995, "trades": 18688, "taker_buy_base": 468720174.8, "taker_buy_quote": 767492.9979728 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001524, "high": 0.001724, "low": 0.001499, "close": 0.001588, "volume": 1273406844.9, "close_time": 1774223999999, "quote_volume": 2043424.1184518, "trades": 29535, "taker_buy_base": 658293935.3, "taker_buy_quote": 1056348.9290603 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001589, "high": 0.00169, "low": 0.001555, "close": 0.001581, "volume": 979949890.6, "close_time": 1774310399999, "quote_volume": 1583818.1233817, "trades": 19476, "taker_buy_base": 479062901.7, "taker_buy_quote": 774906.3351129 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00158, "high": 0.001637, "low": 0.001442, "close": 0.001466, "volume": 677695252.2, "close_time": 1774396799999, "quote_volume": 1054478.3836079, "trades": 12043, "taker_buy_base": 310463523.0, "taker_buy_quote": 483143.7404395 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001467, "high": 0.001847, "low": 0.001397, "close": 0.001603, "volume": 3595073559.7, "close_time": 1774483199999, "quote_volume": 5822474.0273366, "trades": 69464, "taker_buy_base": 1841329855.6, "taker_buy_quote": 2985286.2448112 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001605, "high": 0.0017, "low": 0.001492, "close": 0.001566, "volume": 1465438518.9, "close_time": 1774569599999, "quote_volume": 2320893.330611, "trades": 26871, "taker_buy_base": 751401004.0, "taker_buy_quote": 1192114.1054106 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001558, "high": 0.0017, "low": 0.00153, "close": 0.001551, "volume": 1264684113.4, "close_time": 1774655999999, "quote_volume": 2025749.2050298, "trades": 22438, "taker_buy_base": 630917333.8, "taker_buy_quote": 1010746.4631543 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001552, "high": 0.001552, "low": 0.001445, "close": 0.001464, "volume": 581431673.9, "close_time": 1774742399999, "quote_volume": 870287.609996, "trades": 7798, "taker_buy_base": 289775600.3, "taker_buy_quote": 434287.405958 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001466, "high": 0.001582, "low": 0.001431, "close": 0.001434, "volume": 782048232.2, "close_time": 1774828799999, "quote_volume": 1173712.1586068, "trades": 12408, "taker_buy_base": 376617939.5, "taker_buy_quote": 566024.5193591 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001433, "high": 0.00145, "low": 0.001386, "close": 0.001416, "volume": 413070692.0, "close_time": 1774915199999, "quote_volume": 586035.8834334, "trades": 6808, "taker_buy_base": 205252273.5, "taker_buy_quote": 291285.1017084 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001415, "high": 0.001446, "low": 0.001297, "close": 0.001308, "volume": 376449697.9, "close_time": 1775001599999, "quote_volume": 511202.0780714, "trades": 6077, "taker_buy_base": 153723923.5, "taker_buy_quote": 208609.414382 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001307, "high": 0.00149, "low": 0.001244, "close": 0.001384, "volume": 1671264382.0, "close_time": 1775087999999, "quote_volume": 2250950.0560285, "trades": 24131, "taker_buy_base": 830123369.5, "taker_buy_quote": 1118788.0576249 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001387, "high": 0.001465, "low": 0.001294, "close": 0.001308, "volume": 1171808646.5, "close_time": 1775174399999, "quote_volume": 1602168.5520034, "trades": 17196, "taker_buy_base": 585679814.8, "taker_buy_quote": 802788.5772721 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00131, "high": 0.001325, "low": 0.001167, "close": 0.001183, "volume": 827107910.5, "close_time": 1775260799999, "quote_volume": 1010331.5650012, "trades": 10343, "taker_buy_base": 407861673.6, "taker_buy_quote": 498049.666744 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001183, "high": 0.001621, "low": 0.001173, "close": 0.00144, "volume": 2881586691.3, "close_time": 1775347199999, "quote_volume": 3996441.8061221, "trades": 43559, "taker_buy_base": 1495807536.1, "taker_buy_quote": 2073037.9194192 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001443, "high": 0.001555, "low": 0.001257, "close": 0.001278, "volume": 3620373080.2, "close_time": 1775433599999, "quote_volume": 5022172.8279824, "trades": 50300, "taker_buy_base": 1789908234.2, "taker_buy_quote": 2482562.22503 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001278, "high": 0.001278, "low": 0.001183, "close": 0.001223, "volume": 604688764.3, "close_time": 1775519999999, "quote_volume": 740789.3324024, "trades": 7746, "taker_buy_base": 261918588.6, "taker_buy_quote": 320947.7693573 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00122, "high": 0.001461, "low": 0.001179, "close": 0.001253, "volume": 2703611283.0, "close_time": 1775606399999, "quote_volume": 3457312.3538692, "trades": 46502, "taker_buy_base": 1325066646.2, "taker_buy_quote": 1697371.954479 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001253, "high": 0.001398, "low": 0.001237, "close": 0.00124, "volume": 1396673844.5, "close_time": 1775692799999, "quote_volume": 1793646.9179179, "trades": 20399, "taker_buy_base": 700490718.1, "taker_buy_quote": 899711.8999194 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001241, "high": 0.00134, "low": 0.001226, "close": 0.001242, "volume": 717287082.6, "close_time": 1775779199999, "quote_volume": 911273.2507657, "trades": 9956, "taker_buy_base": 391270838.9, "taker_buy_quote": 496873.294781 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001241, "high": 0.00125, "low": 0.001228, "close": 0.001245, "volume": 88497990.2, "close_time": 1775865599999, "quote_volume": 109405.1004132, "trades": 1294, "taker_buy_base": 41550580.3, "taker_buy_quote": 51377.7464192 } ] } }, "last_update": "2026-04-10T08:58:29.177687" }