{ "symbol": "LINEAUSDC", "fetched_at": "2026-04-11T16:35:57.438061", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.01942, "high": 0.01948, "low": 0.01885, "close": 0.0191, "volume": 12933123.0, "close_time": 1760367599999, "quote_volume": 247596.31901, "trades": 2469, "taker_buy_base": 6123923.0, "taker_buy_quote": 117265.44783 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.01911, "high": 0.01953, "low": 0.01908, "close": 0.01944, "volume": 5571077.0, "close_time": 1760371199999, "quote_volume": 107686.41828, "trades": 1250, "taker_buy_base": 2587781.0, "taker_buy_quote": 50016.20105 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01944, "high": 0.01959, "low": 0.0192, "close": 0.01945, "volume": 18464738.0, "close_time": 1760374799999, "quote_volume": 357161.08325, "trades": 2090, "taker_buy_base": 6732298.0, "taker_buy_quote": 130346.30931 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.01945, "high": 0.02013, "low": 0.01942, "close": 0.02006, "volume": 10526338.0, "close_time": 1760378399999, "quote_volume": 207504.53608, "trades": 1766, "taker_buy_base": 6396033.0, "taker_buy_quote": 126504.14207 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.02005, "high": 0.02173, "low": 0.01995, "close": 0.02158, "volume": 30113654.0, "close_time": 1760381999999, "quote_volume": 630481.30594, "trades": 6287, "taker_buy_base": 19895351.0, "taker_buy_quote": 416132.71783 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.02158, "high": 0.02167, "low": 0.02096, "close": 0.02134, "volume": 12391369.0, "close_time": 1760385599999, "quote_volume": 262571.78952, "trades": 2926, "taker_buy_base": 5537653.0, "taker_buy_quote": 117463.3589 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02134, "high": 0.02134, "low": 0.0209, "close": 0.0211, "volume": 5914573.0, "close_time": 1760389199999, "quote_volume": 124484.0898, "trades": 1424, "taker_buy_base": 2677165.0, "taker_buy_quote": 56348.19085 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.02111, "high": 0.02132, "low": 0.02097, "close": 0.02115, "volume": 4159733.0, "close_time": 1760392799999, "quote_volume": 88118.13128, "trades": 1063, "taker_buy_base": 1755494.0, "taker_buy_quote": 37184.73548 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.02115, "high": 0.02146, "low": 0.02112, "close": 0.02133, "volume": 3255243.0, "close_time": 1760396399999, "quote_volume": 69210.07493, "trades": 938, "taker_buy_base": 1584175.0, "taker_buy_quote": 33687.77641 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.02131, "high": 0.02145, "low": 0.02124, "close": 0.02132, "volume": 1935241.0, "close_time": 1760399999999, "quote_volume": 41318.44147, "trades": 629, "taker_buy_base": 1004944.0, "taker_buy_quote": 21454.4923 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02137, "high": 0.02153, "low": 0.02107, "close": 0.02143, "volume": 3396782.0, "close_time": 1760403599999, "quote_volume": 72519.03685, "trades": 1019, "taker_buy_base": 1477642.0, "taker_buy_quote": 31554.3752 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.02144, "high": 0.02145, "low": 0.02092, "close": 0.02097, "volume": 3073639.0, "close_time": 1760407199999, "quote_volume": 65021.83679, "trades": 902, "taker_buy_base": 1321895.0, "taker_buy_quote": 27973.58599 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.02098, "high": 0.02099, "low": 0.02068, "close": 0.02069, "volume": 4450077.0, "close_time": 1760410799999, "quote_volume": 92652.29214, "trades": 1219, "taker_buy_base": 1753075.0, "taker_buy_quote": 36500.09914 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.02068, "high": 0.02073, "low": 0.02046, "close": 0.0206, "volume": 3481293.0, "close_time": 1760414399999, "quote_volume": 71593.5413, "trades": 1145, "taker_buy_base": 1451527.0, "taker_buy_quote": 29861.50025 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.02061, "high": 0.02066, "low": 0.0199, "close": 0.01994, "volume": 8060031.0, "close_time": 1760417999999, "quote_volume": 163003.30884, "trades": 2083, "taker_buy_base": 2959583.0, "taker_buy_quote": 60008.4985 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.01995, "high": 0.02026, "low": 0.01968, "close": 0.01979, "volume": 9260222.0, "close_time": 1760421599999, "quote_volume": 184235.37027, "trades": 2030, "taker_buy_base": 4556512.0, "taker_buy_quote": 90659.60496 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0198, "high": 0.01997, "low": 0.0189, "close": 0.01925, "volume": 12638174.0, "close_time": 1760425199999, "quote_volume": 245291.77194, "trades": 2833, "taker_buy_base": 6083599.0, "taker_buy_quote": 118076.04796 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.01925, "high": 0.0194, "low": 0.01892, "close": 0.01905, "volume": 10204818.0, "close_time": 1760428799999, "quote_volume": 195435.3354, "trades": 1919, "taker_buy_base": 4739820.0, "taker_buy_quote": 90862.13723 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01904, "high": 0.01929, "low": 0.0189, "close": 0.0191, "volume": 5598454.0, "close_time": 1760432399999, "quote_volume": 106932.15414, "trades": 1562, "taker_buy_base": 2446881.0, "taker_buy_quote": 46736.97324 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.01909, "high": 0.01925, "low": 0.01897, "close": 0.01905, "volume": 3782945.0, "close_time": 1760435999999, "quote_volume": 72456.92672, "trades": 1221, "taker_buy_base": 2093200.0, "taker_buy_quote": 40102.23623 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.01904, "high": 0.01904, "low": 0.01846, "close": 0.01874, "volume": 9052258.0, "close_time": 1760439599999, "quote_volume": 169351.50386, "trades": 2157, "taker_buy_base": 3464324.0, "taker_buy_quote": 64839.8274 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.01875, "high": 0.01915, "low": 0.01873, "close": 0.01889, "volume": 6676262.0, "close_time": 1760443199999, "quote_volume": 126708.64044, "trades": 1343, "taker_buy_base": 3441728.0, "taker_buy_quote": 65271.94277 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01889, "high": 0.01898, "low": 0.01872, "close": 0.01877, "volume": 2764691.0, "close_time": 1760446799999, "quote_volume": 52111.88889, "trades": 1007, "taker_buy_base": 1455927.0, "taker_buy_quote": 27448.93545 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0188, "high": 0.01935, "low": 0.01871, "close": 0.01924, "volume": 8643811.0, "close_time": 1760450399999, "quote_volume": 164476.35391, "trades": 2228, "taker_buy_base": 4387823.0, "taker_buy_quote": 83356.63179 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.01923, "high": 0.01985, "low": 0.01911, "close": 0.01954, "volume": 8994912.0, "close_time": 1760453999999, "quote_volume": 175255.93675, "trades": 2451, "taker_buy_base": 4930830.0, "taker_buy_quote": 96191.68265 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.01955, "high": 0.0202, "low": 0.01945, "close": 0.02013, "volume": 8102263.0, "close_time": 1760457599999, "quote_volume": 160186.91179, "trades": 2224, "taker_buy_base": 4306569.0, "taker_buy_quote": 85106.30586 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.02012, "high": 0.02042, "low": 0.01983, "close": 0.02004, "volume": 9204379.0, "close_time": 1760461199999, "quote_volume": 185435.23012, "trades": 2448, "taker_buy_base": 4201286.0, "taker_buy_quote": 84632.15543 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.02003, "high": 0.0204, "low": 0.01977, "close": 0.02005, "volume": 7255193.0, "close_time": 1760464799999, "quote_volume": 145799.85495, "trades": 1688, "taker_buy_base": 3727699.0, "taker_buy_quote": 74900.47627 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.02007, "high": 0.0203, "low": 0.01998, "close": 0.02005, "volume": 3139786.0, "close_time": 1760468399999, "quote_volume": 63298.49003, "trades": 1017, "taker_buy_base": 1388635.0, "taker_buy_quote": 27994.91311 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.02007, "high": 0.02031, "low": 0.01972, "close": 0.01999, "volume": 9838632.0, "close_time": 1760471999999, "quote_volume": 196797.25734, "trades": 2102, "taker_buy_base": 4655499.0, "taker_buy_quote": 93151.99409 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01999, "high": 0.02008, "low": 0.01984, "close": 0.02002, "volume": 3090526.0, "close_time": 1760475599999, "quote_volume": 61792.27803, "trades": 799, "taker_buy_base": 1493707.0, "taker_buy_quote": 29862.76938 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.01999, "high": 0.0201, "low": 0.01984, "close": 0.0201, "volume": 3044965.0, "close_time": 1760479199999, "quote_volume": 60810.04388, "trades": 654, "taker_buy_base": 1865012.0, "taker_buy_quote": 37250.46684 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0201, "high": 0.02026, "low": 0.01991, "close": 0.01999, "volume": 2477452.0, "close_time": 1760482799999, "quote_volume": 49844.95986, "trades": 647, "taker_buy_base": 934009.0, "taker_buy_quote": 18778.56441 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.01998, "high": 0.02018, "low": 0.01998, "close": 0.02009, "volume": 1285512.0, "close_time": 1760486399999, "quote_volume": 25843.97132, "trades": 450, "taker_buy_base": 710436.0, "taker_buy_quote": 14280.21972 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02007, "high": 0.02011, "low": 0.0198, "close": 0.01997, "volume": 2709766.0, "close_time": 1760489999999, "quote_volume": 53990.13839, "trades": 791, "taker_buy_base": 1240676.0, "taker_buy_quote": 24704.79683 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.01996, "high": 0.02021, "low": 0.01978, "close": 0.02018, "volume": 2256088.0, "close_time": 1760493599999, "quote_volume": 45007.59411, "trades": 722, "taker_buy_base": 1203050.0, "taker_buy_quote": 23997.42331 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.02018, "high": 0.0203, "low": 0.02009, "close": 0.02012, "volume": 2315979.0, "close_time": 1760497199999, "quote_volume": 46746.70795, "trades": 823, "taker_buy_base": 956218.0, "taker_buy_quote": 19291.43183 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.02012, "high": 0.02018, "low": 0.01974, "close": 0.01987, "volume": 3642013.0, "close_time": 1760500799999, "quote_volume": 72559.95695, "trades": 832, "taker_buy_base": 1632378.0, "taker_buy_quote": 32544.33106 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01988, "high": 0.02018, "low": 0.0198, "close": 0.02018, "volume": 1797223.0, "close_time": 1760504399999, "quote_volume": 35890.14889, "trades": 798, "taker_buy_base": 903753.0, "taker_buy_quote": 18063.41445 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.02017, "high": 0.02021, "low": 0.01994, "close": 0.02005, "volume": 2588762.0, "close_time": 1760507999999, "quote_volume": 51971.31694, "trades": 693, "taker_buy_base": 1123627.0, "taker_buy_quote": 22545.20936 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.02004, "high": 0.02015, "low": 0.01977, "close": 0.02009, "volume": 3387256.0, "close_time": 1760511599999, "quote_volume": 67594.60861, "trades": 689, "taker_buy_base": 2109273.0, "taker_buy_quote": 42083.791 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.02009, "high": 0.02019, "low": 0.01997, "close": 0.02011, "volume": 2759751.0, "close_time": 1760515199999, "quote_volume": 55372.69762, "trades": 723, "taker_buy_base": 1411015.0, "taker_buy_quote": 28318.65215 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02009, "high": 0.02053, "low": 0.02005, "close": 0.02023, "volume": 6808097.0, "close_time": 1760518799999, "quote_volume": 137979.96214, "trades": 1451, "taker_buy_base": 3810594.0, "taker_buy_quote": 77278.95064 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.02022, "high": 0.02025, "low": 0.01996, "close": 0.02007, "volume": 3165110.0, "close_time": 1760522399999, "quote_volume": 63621.28568, "trades": 742, "taker_buy_base": 1687648.0, "taker_buy_quote": 33940.92321 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.02005, "high": 0.02013, "low": 0.0199, "close": 0.01999, "volume": 2481559.0, "close_time": 1760525999999, "quote_volume": 49653.90105, "trades": 559, "taker_buy_base": 1120070.0, "taker_buy_quote": 22424.11189 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.01998, "high": 0.02007, "low": 0.01979, "close": 0.01995, "volume": 5995096.0, "close_time": 1760529599999, "quote_volume": 119755.3269, "trades": 924, "taker_buy_base": 1714402.0, "taker_buy_quote": 34241.46301 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01995, "high": 0.02003, "low": 0.01973, "close": 0.01988, "volume": 3657368.0, "close_time": 1760533199999, "quote_volume": 72681.85702, "trades": 799, "taker_buy_base": 1845520.0, "taker_buy_quote": 36678.95346 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.01985, "high": 0.01993, "low": 0.01941, "close": 0.01977, "volume": 11465791.0, "close_time": 1760536799999, "quote_volume": 225542.47041, "trades": 2174, "taker_buy_base": 5472943.0, "taker_buy_quote": 107672.52952 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.01978, "high": 0.0202, "low": 0.01955, "close": 0.01971, "volume": 26171459.0, "close_time": 1760540399999, "quote_volume": 523395.26671, "trades": 2286, "taker_buy_base": 8463868.0, "taker_buy_quote": 168776.43175 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.01972, "high": 0.01987, "low": 0.01928, "close": 0.01953, "volume": 10192436.0, "close_time": 1760543999999, "quote_volume": 199236.23767, "trades": 1928, "taker_buy_base": 4261219.0, "taker_buy_quote": 83448.48697 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01953, "high": 0.01963, "low": 0.01927, "close": 0.01947, "volume": 5563369.0, "close_time": 1760547599999, "quote_volume": 108345.29809, "trades": 1125, "taker_buy_base": 2789558.0, "taker_buy_quote": 54332.18894 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.01946, "high": 0.01952, "low": 0.01915, "close": 0.01952, "volume": 4248998.0, "close_time": 1760551199999, "quote_volume": 82084.02859, "trades": 1124, "taker_buy_base": 1895198.0, "taker_buy_quote": 36636.42207 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.01952, "high": 0.01973, "low": 0.01943, "close": 0.01971, "volume": 5027751.0, "close_time": 1760554799999, "quote_volume": 98232.7946, "trades": 1162, "taker_buy_base": 3412005.0, "taker_buy_quote": 66681.53116 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0197, "high": 0.01975, "low": 0.01944, "close": 0.01951, "volume": 4511260.0, "close_time": 1760558399999, "quote_volume": 88446.78333, "trades": 1165, "taker_buy_base": 1418388.0, "taker_buy_quote": 27797.51867 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01952, "high": 0.01973, "low": 0.01924, "close": 0.01936, "volume": 5190789.0, "close_time": 1760561999999, "quote_volume": 100896.99098, "trades": 1793, "taker_buy_base": 1921319.0, "taker_buy_quote": 37385.94494 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.01936, "high": 0.0196, "low": 0.01918, "close": 0.01932, "volume": 3867157.0, "close_time": 1760565599999, "quote_volume": 74912.00508, "trades": 1237, "taker_buy_base": 1813757.0, "taker_buy_quote": 35145.63671 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.01933, "high": 0.0196, "low": 0.0193, "close": 0.01938, "volume": 2145614.0, "close_time": 1760569199999, "quote_volume": 41668.20355, "trades": 769, "taker_buy_base": 860671.0, "taker_buy_quote": 16740.47648 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.01938, "high": 0.01961, "low": 0.01936, "close": 0.01953, "volume": 1401791.0, "close_time": 1760572799999, "quote_volume": 27345.87133, "trades": 654, "taker_buy_base": 699275.0, "taker_buy_quote": 13634.44597 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01951, "high": 0.01958, "low": 0.01935, "close": 0.01938, "volume": 2661344.0, "close_time": 1760576399999, "quote_volume": 51848.39229, "trades": 927, "taker_buy_base": 1343580.0, "taker_buy_quote": 26172.78205 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.01939, "high": 0.01963, "low": 0.01939, "close": 0.01955, "volume": 1508973.0, "close_time": 1760579999999, "quote_volume": 29460.22124, "trades": 686, "taker_buy_base": 741716.0, "taker_buy_quote": 14480.9793 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.01955, "high": 0.01969, "low": 0.01944, "close": 0.01968, "volume": 3382823.0, "close_time": 1760583599999, "quote_volume": 66156.97009, "trades": 901, "taker_buy_base": 1519710.0, "taker_buy_quote": 29734.33897 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.01969, "high": 0.01975, "low": 0.01955, "close": 0.01956, "volume": 1216255.0, "close_time": 1760587199999, "quote_volume": 23888.61962, "trades": 442, "taker_buy_base": 638664.0, "taker_buy_quote": 12538.2664 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01956, "high": 0.01983, "low": 0.01941, "close": 0.01941, "volume": 2071578.0, "close_time": 1760590799999, "quote_volume": 40712.15532, "trades": 635, "taker_buy_base": 1241070.0, "taker_buy_quote": 24434.7567 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.01942, "high": 0.0196, "low": 0.01929, "close": 0.01943, "volume": 2828959.0, "close_time": 1760594399999, "quote_volume": 54872.5561, "trades": 836, "taker_buy_base": 983239.0, "taker_buy_quote": 19088.48064 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.01943, "high": 0.0198, "low": 0.01938, "close": 0.01975, "volume": 3055414.0, "close_time": 1760597999999, "quote_volume": 59911.95621, "trades": 865, "taker_buy_base": 1385656.0, "taker_buy_quote": 27169.47017 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.01976, "high": 0.01977, "low": 0.01935, "close": 0.01939, "volume": 2786024.0, "close_time": 1760601599999, "quote_volume": 54291.12278, "trades": 870, "taker_buy_base": 1301074.0, "taker_buy_quote": 25340.42814 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01941, "high": 0.01942, "low": 0.0191, "close": 0.01924, "volume": 6330773.0, "close_time": 1760605199999, "quote_volume": 121898.48392, "trades": 983, "taker_buy_base": 3735508.0, "taker_buy_quote": 72017.83136 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.01924, "high": 0.01963, "low": 0.01864, "close": 0.01949, "volume": 14726496.0, "close_time": 1760608799999, "quote_volume": 282779.42557, "trades": 2947, "taker_buy_base": 5561142.0, "taker_buy_quote": 106697.81163 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.01948, "high": 0.01976, "low": 0.01943, "close": 0.01954, "volume": 5419276.0, "close_time": 1760612399999, "quote_volume": 106314.03397, "trades": 1075, "taker_buy_base": 2466332.0, "taker_buy_quote": 48376.17989 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.01954, "high": 0.01965, "low": 0.01944, "close": 0.01959, "volume": 4281814.0, "close_time": 1760615999999, "quote_volume": 83604.46348, "trades": 971, "taker_buy_base": 2337271.0, "taker_buy_quote": 45629.1955 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01959, "high": 0.01978, "low": 0.01957, "close": 0.01962, "volume": 5029592.0, "close_time": 1760619599999, "quote_volume": 98867.14681, "trades": 1123, "taker_buy_base": 2635568.0, "taker_buy_quote": 51836.84272 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.01961, "high": 0.01964, "low": 0.01921, "close": 0.01928, "volume": 5273213.0, "close_time": 1760623199999, "quote_volume": 102388.44371, "trades": 1348, "taker_buy_base": 2422951.0, "taker_buy_quote": 47062.28106 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.01929, "high": 0.01965, "low": 0.01893, "close": 0.01927, "volume": 9205145.0, "close_time": 1760626799999, "quote_volume": 176982.05854, "trades": 3125, "taker_buy_base": 4215565.0, "taker_buy_quote": 81173.216 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.01927, "high": 0.01931, "low": 0.01845, "close": 0.01856, "volume": 10643738.0, "close_time": 1760630399999, "quote_volume": 200924.75525, "trades": 3007, "taker_buy_base": 4432314.0, "taker_buy_quote": 83660.81512 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01855, "high": 0.01898, "low": 0.01817, "close": 0.01895, "volume": 18132039.0, "close_time": 1760633999999, "quote_volume": 334074.27579, "trades": 4322, "taker_buy_base": 10587390.0, "taker_buy_quote": 194778.01853 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.01896, "high": 0.01896, "low": 0.01849, "close": 0.01851, "volume": 7539991.0, "close_time": 1760637599999, "quote_volume": 141079.16296, "trades": 2073, "taker_buy_base": 3344817.0, "taker_buy_quote": 62558.93939 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.01851, "high": 0.01855, "low": 0.0182, "close": 0.01847, "volume": 6117415.0, "close_time": 1760641199999, "quote_volume": 112408.87496, "trades": 2080, "taker_buy_base": 2458877.0, "taker_buy_quote": 45148.24987 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.01848, "high": 0.01849, "low": 0.01799, "close": 0.01823, "volume": 6269323.0, "close_time": 1760644799999, "quote_volume": 114244.46322, "trades": 2272, "taker_buy_base": 3211246.0, "taker_buy_quote": 58511.07323 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01824, "high": 0.01835, "low": 0.01789, "close": 0.01809, "volume": 5353757.0, "close_time": 1760648399999, "quote_volume": 96806.37041, "trades": 1854, "taker_buy_base": 3129595.0, "taker_buy_quote": 56531.58105 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.01812, "high": 0.01842, "low": 0.01809, "close": 0.0184, "volume": 1959322.0, "close_time": 1760651999999, "quote_volume": 35777.11196, "trades": 724, "taker_buy_base": 1149817.0, "taker_buy_quote": 20994.95778 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0184, "high": 0.01842, "low": 0.01823, "close": 0.01823, "volume": 1430385.0, "close_time": 1760655599999, "quote_volume": 26183.22215, "trades": 584, "taker_buy_base": 726403.0, "taker_buy_quote": 13295.55907 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.01822, "high": 0.01851, "low": 0.01821, "close": 0.01848, "volume": 1320227.0, "close_time": 1760659199999, "quote_volume": 24266.38142, "trades": 584, "taker_buy_base": 733019.0, "taker_buy_quote": 13471.20819 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01848, "high": 0.01853, "low": 0.01838, "close": 0.01842, "volume": 1060181.0, "close_time": 1760662799999, "quote_volume": 19572.42571, "trades": 463, "taker_buy_base": 602990.0, "taker_buy_quote": 11130.32907 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.01844, "high": 0.01863, "low": 0.01841, "close": 0.01854, "volume": 1690330.0, "close_time": 1760666399999, "quote_volume": 31356.4415, "trades": 783, "taker_buy_base": 814792.0, "taker_buy_quote": 15111.5657 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.01854, "high": 0.01866, "low": 0.0184, "close": 0.01863, "volume": 1984398.0, "close_time": 1760669999999, "quote_volume": 36794.53445, "trades": 608, "taker_buy_base": 898900.0, "taker_buy_quote": 16682.75658 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.01865, "high": 0.01876, "low": 0.01859, "close": 0.01867, "volume": 2344471.0, "close_time": 1760673599999, "quote_volume": 43794.47585, "trades": 702, "taker_buy_base": 873662.0, "taker_buy_quote": 16327.99176 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01866, "high": 0.01873, "low": 0.01844, "close": 0.01846, "volume": 1656524.0, "close_time": 1760677199999, "quote_volume": 30752.41697, "trades": 589, "taker_buy_base": 699620.0, "taker_buy_quote": 13005.5018 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.01845, "high": 0.01853, "low": 0.01831, "close": 0.01831, "volume": 2459546.0, "close_time": 1760680799999, "quote_volume": 45340.3902, "trades": 579, "taker_buy_base": 1625114.0, "taker_buy_quote": 29963.70337 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0183, "high": 0.0184, "low": 0.01748, "close": 0.01764, "volume": 28366638.0, "close_time": 1760684399999, "quote_volume": 513007.78935, "trades": 2862, "taker_buy_base": 20470864.0, "taker_buy_quote": 371375.58569 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.01764, "high": 0.01765, "low": 0.01697, "close": 0.01703, "volume": 15264299.0, "close_time": 1760687999999, "quote_volume": 263158.91329, "trades": 3386, "taker_buy_base": 4033722.0, "taker_buy_quote": 69731.84271 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01704, "high": 0.01719, "low": 0.01677, "close": 0.01693, "volume": 8175439.0, "close_time": 1760691599999, "quote_volume": 138743.13528, "trades": 2745, "taker_buy_base": 4159498.0, "taker_buy_quote": 70587.28457 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.01693, "high": 0.01748, "low": 0.01689, "close": 0.01717, "volume": 6300108.0, "close_time": 1760695199999, "quote_volume": 108091.01762, "trades": 1631, "taker_buy_base": 3149950.0, "taker_buy_quote": 54085.8816 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.01717, "high": 0.01724, "low": 0.01678, "close": 0.01718, "volume": 6815631.0, "close_time": 1760698799999, "quote_volume": 116174.75898, "trades": 2558, "taker_buy_base": 3617197.0, "taker_buy_quote": 61665.79518 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.01719, "high": 0.01786, "low": 0.01715, "close": 0.01762, "volume": 7854348.0, "close_time": 1760702399999, "quote_volume": 138213.00038, "trades": 2840, "taker_buy_base": 3916827.0, "taker_buy_quote": 68964.31024 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01761, "high": 0.0177, "low": 0.01738, "close": 0.01739, "volume": 3717855.0, "close_time": 1760705999999, "quote_volume": 65174.17905, "trades": 1032, "taker_buy_base": 1804702.0, "taker_buy_quote": 31640.49726 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.01739, "high": 0.01783, "low": 0.01735, "close": 0.01753, "volume": 8952443.0, "close_time": 1760709599999, "quote_volume": 157223.64502, "trades": 1850, "taker_buy_base": 5556949.0, "taker_buy_quote": 97579.77169 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.01752, "high": 0.01771, "low": 0.01726, "close": 0.01767, "volume": 5979114.0, "close_time": 1760713199999, "quote_volume": 104577.02419, "trades": 1636, "taker_buy_base": 2921517.0, "taker_buy_quote": 51099.18668 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.01768, "high": 0.01826, "low": 0.01766, "close": 0.01824, "volume": 7258703.0, "close_time": 1760716799999, "quote_volume": 130339.7027, "trades": 1964, "taker_buy_base": 3275853.0, "taker_buy_quote": 58862.6854 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01825, "high": 0.01849, "low": 0.01788, "close": 0.01795, "volume": 7282204.0, "close_time": 1760720399999, "quote_volume": 132456.09306, "trades": 2062, "taker_buy_base": 3878884.0, "taker_buy_quote": 70629.27656 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.01798, "high": 0.01814, "low": 0.0179, "close": 0.018, "volume": 2466848.0, "close_time": 1760723999999, "quote_volume": 44393.08094, "trades": 850, "taker_buy_base": 1233179.0, "taker_buy_quote": 22201.53462 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.01802, "high": 0.01815, "low": 0.01788, "close": 0.01792, "volume": 1870912.0, "close_time": 1760727599999, "quote_volume": 33756.17608, "trades": 715, "taker_buy_base": 895135.0, "taker_buy_quote": 16151.73211 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.01795, "high": 0.01804, "low": 0.01785, "close": 0.01793, "volume": 1830014.0, "close_time": 1760731199999, "quote_volume": 32793.22177, "trades": 480, "taker_buy_base": 1125601.0, "taker_buy_quote": 20152.73636 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01794, "high": 0.01815, "low": 0.01786, "close": 0.01804, "volume": 1365934.0, "close_time": 1760734799999, "quote_volume": 24635.40185, "trades": 452, "taker_buy_base": 666619.0, "taker_buy_quote": 12023.47258 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.01804, "high": 0.01836, "low": 0.01803, "close": 0.01828, "volume": 2003363.0, "close_time": 1760738399999, "quote_volume": 36464.81454, "trades": 764, "taker_buy_base": 1005890.0, "taker_buy_quote": 18324.3543 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.01829, "high": 0.0183, "low": 0.01817, "close": 0.01822, "volume": 997875.0, "close_time": 1760741999999, "quote_volume": 18204.89558, "trades": 490, "taker_buy_base": 502450.0, "taker_buy_quote": 9162.39979 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.01822, "high": 0.01823, "low": 0.01801, "close": 0.01806, "volume": 1529032.0, "close_time": 1760745599999, "quote_volume": 27638.44075, "trades": 489, "taker_buy_base": 927977.0, "taker_buy_quote": 16779.53397 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01803, "high": 0.0182, "low": 0.01799, "close": 0.01807, "volume": 938549.0, "close_time": 1760749199999, "quote_volume": 16973.47204, "trades": 436, "taker_buy_base": 445659.0, "taker_buy_quote": 8059.93246 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.01808, "high": 0.0184, "low": 0.01807, "close": 0.01838, "volume": 1454805.0, "close_time": 1760752799999, "quote_volume": 26599.31595, "trades": 467, "taker_buy_base": 800417.0, "taker_buy_quote": 14644.02408 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.01838, "high": 0.01842, "low": 0.01815, "close": 0.01817, "volume": 1997300.0, "close_time": 1760756399999, "quote_volume": 36604.55137, "trades": 610, "taker_buy_base": 1163991.0, "taker_buy_quote": 21339.81648 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.01818, "high": 0.01834, "low": 0.01818, "close": 0.01826, "volume": 868109.0, "close_time": 1760759999999, "quote_volume": 15851.19191, "trades": 591, "taker_buy_base": 454806.0, "taker_buy_quote": 8305.23764 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01826, "high": 0.01826, "low": 0.01809, "close": 0.01813, "volume": 1089247.0, "close_time": 1760763599999, "quote_volume": 19786.65981, "trades": 581, "taker_buy_base": 462906.0, "taker_buy_quote": 8408.40786 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.01812, "high": 0.01825, "low": 0.01805, "close": 0.01822, "volume": 1060948.0, "close_time": 1760767199999, "quote_volume": 19278.96323, "trades": 435, "taker_buy_base": 623352.0, "taker_buy_quote": 11321.89108 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.01822, "high": 0.01834, "low": 0.01815, "close": 0.0183, "volume": 1488589.0, "close_time": 1760770799999, "quote_volume": 27149.33759, "trades": 509, "taker_buy_base": 633994.0, "taker_buy_quote": 11562.50686 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0183, "high": 0.01866, "low": 0.01828, "close": 0.0183, "volume": 2653508.0, "close_time": 1760774399999, "quote_volume": 48874.03141, "trades": 984, "taker_buy_base": 1385178.0, "taker_buy_quote": 25524.98505 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01832, "high": 0.01845, "low": 0.01827, "close": 0.01828, "volume": 1507964.0, "close_time": 1760777999999, "quote_volume": 27713.32013, "trades": 540, "taker_buy_base": 843066.0, "taker_buy_quote": 15506.80264 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.01828, "high": 0.01841, "low": 0.0182, "close": 0.01837, "volume": 1382936.0, "close_time": 1760781599999, "quote_volume": 25315.38784, "trades": 582, "taker_buy_base": 669551.0, "taker_buy_quote": 12253.13841 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.01835, "high": 0.01839, "low": 0.01822, "close": 0.01832, "volume": 1252288.0, "close_time": 1760785199999, "quote_volume": 22946.64176, "trades": 516, "taker_buy_base": 583110.0, "taker_buy_quote": 10685.11796 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.01832, "high": 0.0184, "low": 0.01827, "close": 0.01834, "volume": 1179602.0, "close_time": 1760788799999, "quote_volume": 21614.34241, "trades": 527, "taker_buy_base": 683288.0, "taker_buy_quote": 12522.91673 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01834, "high": 0.01844, "low": 0.01827, "close": 0.01829, "volume": 1335640.0, "close_time": 1760792399999, "quote_volume": 24536.2414, "trades": 448, "taker_buy_base": 802048.0, "taker_buy_quote": 14738.44111 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.01827, "high": 0.01827, "low": 0.01803, "close": 0.01805, "volume": 2611032.0, "close_time": 1760795999999, "quote_volume": 47290.80037, "trades": 732, "taker_buy_base": 1023794.0, "taker_buy_quote": 18542.08864 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.01806, "high": 0.0182, "low": 0.01793, "close": 0.01814, "volume": 2183888.0, "close_time": 1760799599999, "quote_volume": 39466.93607, "trades": 621, "taker_buy_base": 784745.0, "taker_buy_quote": 14184.11656 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.01814, "high": 0.01818, "low": 0.01794, "close": 0.018, "volume": 2318230.0, "close_time": 1760803199999, "quote_volume": 41772.18052, "trades": 518, "taker_buy_base": 829745.0, "taker_buy_quote": 14968.03464 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01799, "high": 0.01802, "low": 0.01779, "close": 0.01789, "volume": 1751442.0, "close_time": 1760806799999, "quote_volume": 31326.87771, "trades": 787, "taker_buy_base": 691177.0, "taker_buy_quote": 12364.31818 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.01789, "high": 0.01815, "low": 0.01783, "close": 0.01813, "volume": 2156457.0, "close_time": 1760810399999, "quote_volume": 38877.65227, "trades": 578, "taker_buy_base": 1516965.0, "taker_buy_quote": 27362.63118 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.01812, "high": 0.01817, "low": 0.01804, "close": 0.01804, "volume": 970868.0, "close_time": 1760813999999, "quote_volume": 17562.5728, "trades": 327, "taker_buy_base": 394566.0, "taker_buy_quote": 7145.00704 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.01805, "high": 0.01813, "low": 0.01801, "close": 0.01806, "volume": 1524633.0, "close_time": 1760817599999, "quote_volume": 27546.90668, "trades": 551, "taker_buy_base": 845162.0, "taker_buy_quote": 15269.76979 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01805, "high": 0.0182, "low": 0.01802, "close": 0.01808, "volume": 1027649.0, "close_time": 1760821199999, "quote_volume": 18605.23498, "trades": 420, "taker_buy_base": 647532.0, "taker_buy_quote": 11730.33517 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.01808, "high": 0.01816, "low": 0.01797, "close": 0.01815, "volume": 928064.0, "close_time": 1760824799999, "quote_volume": 16766.40026, "trades": 283, "taker_buy_base": 433150.0, "taker_buy_quote": 7831.4637 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.01815, "high": 0.01822, "low": 0.0181, "close": 0.01815, "volume": 1757592.0, "close_time": 1760828399999, "quote_volume": 31908.61683, "trades": 369, "taker_buy_base": 628694.0, "taker_buy_quote": 11422.75833 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.01815, "high": 0.01821, "low": 0.01813, "close": 0.01821, "volume": 974627.0, "close_time": 1760831999999, "quote_volume": 17701.64772, "trades": 178, "taker_buy_base": 366210.0, "taker_buy_quote": 6656.59061 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01822, "high": 0.01824, "low": 0.01801, "close": 0.0181, "volume": 1017090.0, "close_time": 1760835599999, "quote_volume": 18429.57592, "trades": 422, "taker_buy_base": 521309.0, "taker_buy_quote": 9441.67425 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0181, "high": 0.01818, "low": 0.01803, "close": 0.01817, "volume": 848390.0, "close_time": 1760839199999, "quote_volume": 15385.37051, "trades": 290, "taker_buy_base": 450595.0, "taker_buy_quote": 8170.57598 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.01817, "high": 0.01819, "low": 0.01801, "close": 0.01803, "volume": 611815.0, "close_time": 1760842799999, "quote_volume": 11092.4276, "trades": 232, "taker_buy_base": 333102.0, "taker_buy_quote": 6042.23337 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.01801, "high": 0.01815, "low": 0.01798, "close": 0.01806, "volume": 1734854.0, "close_time": 1760846399999, "quote_volume": 31350.44576, "trades": 362, "taker_buy_base": 585525.0, "taker_buy_quote": 10584.43119 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01807, "high": 0.01808, "low": 0.01789, "close": 0.01791, "volume": 515381.0, "close_time": 1760849999999, "quote_volume": 9253.03065, "trades": 281, "taker_buy_base": 335932.0, "taker_buy_quote": 6030.28687 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.01791, "high": 0.01801, "low": 0.01785, "close": 0.01789, "volume": 1259756.0, "close_time": 1760853599999, "quote_volume": 22592.82115, "trades": 452, "taker_buy_base": 403127.0, "taker_buy_quote": 7230.9265 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0179, "high": 0.01792, "low": 0.01772, "close": 0.01775, "volume": 1721746.0, "close_time": 1760857199999, "quote_volume": 30670.94759, "trades": 382, "taker_buy_base": 667968.0, "taker_buy_quote": 11897.0918 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.01775, "high": 0.01791, "low": 0.01774, "close": 0.01789, "volume": 1255669.0, "close_time": 1760860799999, "quote_volume": 22426.37055, "trades": 324, "taker_buy_base": 688466.0, "taker_buy_quote": 12299.92493 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01789, "high": 0.0182, "low": 0.01771, "close": 0.01775, "volume": 5872777.0, "close_time": 1760864399999, "quote_volume": 105352.91139, "trades": 1413, "taker_buy_base": 3140813.0, "taker_buy_quote": 56298.34701 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.01775, "high": 0.01827, "low": 0.01763, "close": 0.01804, "volume": 8462856.0, "close_time": 1760867999999, "quote_volume": 151400.27873, "trades": 1567, "taker_buy_base": 5763640.0, "taker_buy_quote": 102973.38526 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.01806, "high": 0.01832, "low": 0.01793, "close": 0.01815, "volume": 3712986.0, "close_time": 1760871599999, "quote_volume": 67377.65725, "trades": 1168, "taker_buy_base": 1794339.0, "taker_buy_quote": 32562.90592 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.01816, "high": 0.01843, "low": 0.01816, "close": 0.01818, "volume": 4405115.0, "close_time": 1760875199999, "quote_volume": 80471.23705, "trades": 877, "taker_buy_base": 2910489.0, "taker_buy_quote": 53165.39098 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01818, "high": 0.0182, "low": 0.01801, "close": 0.01809, "volume": 2240387.0, "close_time": 1760878799999, "quote_volume": 40533.55479, "trades": 589, "taker_buy_base": 1220467.0, "taker_buy_quote": 22075.61119 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.01809, "high": 0.01842, "low": 0.01804, "close": 0.01835, "volume": 4004660.0, "close_time": 1760882399999, "quote_volume": 72921.22413, "trades": 824, "taker_buy_base": 1748206.0, "taker_buy_quote": 31848.3568 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.01835, "high": 0.01843, "low": 0.01818, "close": 0.0184, "volume": 3700802.0, "close_time": 1760885999999, "quote_volume": 67832.23203, "trades": 894, "taker_buy_base": 1928891.0, "taker_buy_quote": 35359.93575 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0184, "high": 0.01842, "low": 0.01811, "close": 0.01819, "volume": 4645772.0, "close_time": 1760889599999, "quote_volume": 84826.14605, "trades": 1090, "taker_buy_base": 1599668.0, "taker_buy_quote": 29225.80127 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01819, "high": 0.01831, "low": 0.01809, "close": 0.01823, "volume": 2088106.0, "close_time": 1760893199999, "quote_volume": 38002.4783, "trades": 628, "taker_buy_base": 961309.0, "taker_buy_quote": 17500.46477 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.01823, "high": 0.01842, "low": 0.01814, "close": 0.01815, "volume": 4557341.0, "close_time": 1760896799999, "quote_volume": 83386.76112, "trades": 962, "taker_buy_base": 2120099.0, "taker_buy_quote": 38785.75903 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.01818, "high": 0.01833, "low": 0.01816, "close": 0.01828, "volume": 1392053.0, "close_time": 1760900399999, "quote_volume": 25364.85745, "trades": 374, "taker_buy_base": 827852.0, "taker_buy_quote": 15081.79939 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.01826, "high": 0.01834, "low": 0.01818, "close": 0.01833, "volume": 1813958.0, "close_time": 1760903999999, "quote_volume": 33172.37643, "trades": 430, "taker_buy_base": 831482.0, "taker_buy_quote": 15214.97483 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01832, "high": 0.01835, "low": 0.01816, "close": 0.01831, "volume": 2710707.0, "close_time": 1760907599999, "quote_volume": 49479.09207, "trades": 482, "taker_buy_base": 575583.0, "taker_buy_quote": 10506.6227 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.01831, "high": 0.01831, "low": 0.01809, "close": 0.01819, "volume": 2819723.0, "close_time": 1760911199999, "quote_volume": 51268.11825, "trades": 492, "taker_buy_base": 1133754.0, "taker_buy_quote": 20635.57254 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.01821, "high": 0.01829, "low": 0.01818, "close": 0.0182, "volume": 1279160.0, "close_time": 1760914799999, "quote_volume": 23332.62007, "trades": 471, "taker_buy_base": 626025.0, "taker_buy_quote": 11425.03197 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01794, "close": 0.01798, "volume": 2473925.0, "close_time": 1760918399999, "quote_volume": 44607.19365, "trades": 416, "taker_buy_base": 1224427.0, "taker_buy_quote": 22086.08899 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01797, "high": 0.01798, "low": 0.01759, "close": 0.01786, "volume": 2525218.0, "close_time": 1760921999999, "quote_volume": 44882.97144, "trades": 682, "taker_buy_base": 1360292.0, "taker_buy_quote": 24173.70543 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.01786, "high": 0.01789, "low": 0.01774, "close": 0.01775, "volume": 816300.0, "close_time": 1760925599999, "quote_volume": 14532.52246, "trades": 281, "taker_buy_base": 405544.0, "taker_buy_quote": 7217.45509 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0177, "high": 0.01792, "low": 0.01759, "close": 0.01784, "volume": 1826636.0, "close_time": 1760929199999, "quote_volume": 32407.50077, "trades": 240, "taker_buy_base": 832526.0, "taker_buy_quote": 14779.58284 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.01783, "high": 0.01842, "low": 0.01777, "close": 0.01837, "volume": 2276830.0, "close_time": 1760932799999, "quote_volume": 41289.75534, "trades": 256, "taker_buy_base": 1368863.0, "taker_buy_quote": 24748.0236 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01837, "high": 0.01845, "low": 0.01822, "close": 0.01825, "volume": 1835265.0, "close_time": 1760936399999, "quote_volume": 33582.34062, "trades": 265, "taker_buy_base": 976255.0, "taker_buy_quote": 17853.64065 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.01826, "high": 0.01833, "low": 0.01817, "close": 0.01826, "volume": 1101415.0, "close_time": 1760939999999, "quote_volume": 20139.86194, "trades": 123, "taker_buy_base": 684761.0, "taker_buy_quote": 12518.25979 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.01825, "high": 0.01847, "low": 0.01822, "close": 0.01826, "volume": 2337888.0, "close_time": 1760943599999, "quote_volume": 42929.65582, "trades": 279, "taker_buy_base": 989906.0, "taker_buy_quote": 18196.70317 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.01823, "high": 0.01837, "low": 0.01813, "close": 0.01816, "volume": 2460515.0, "close_time": 1760947199999, "quote_volume": 44971.83001, "trades": 380, "taker_buy_base": 1625520.0, "taker_buy_quote": 29736.43948 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01815, "high": 0.01819, "low": 0.01798, "close": 0.01806, "volume": 2680328.0, "close_time": 1760950799999, "quote_volume": 48433.1187, "trades": 297, "taker_buy_base": 1209241.0, "taker_buy_quote": 21882.60174 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.01804, "high": 0.0181, "low": 0.01795, "close": 0.01804, "volume": 976525.0, "close_time": 1760954399999, "quote_volume": 17585.43763, "trades": 239, "taker_buy_base": 472853.0, "taker_buy_quote": 8518.00904 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.01805, "high": 0.01813, "low": 0.01781, "close": 0.0179, "volume": 3944440.0, "close_time": 1760957999999, "quote_volume": 70994.05986, "trades": 383, "taker_buy_base": 2032945.0, "taker_buy_quote": 36625.16157 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.01789, "high": 0.01789, "low": 0.01763, "close": 0.0177, "volume": 5688508.0, "close_time": 1760961599999, "quote_volume": 101005.33847, "trades": 415, "taker_buy_base": 876980.0, "taker_buy_quote": 15571.83529 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0177, "high": 0.0177, "low": 0.01709, "close": 0.01729, "volume": 17468645.0, "close_time": 1760965199999, "quote_volume": 302298.42756, "trades": 1609, "taker_buy_base": 6531295.0, "taker_buy_quote": 113008.19376 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.01729, "high": 0.0175, "low": 0.01725, "close": 0.01742, "volume": 2705984.0, "close_time": 1760968799999, "quote_volume": 47053.9294, "trades": 506, "taker_buy_base": 1602811.0, "taker_buy_quote": 27857.40694 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.01744, "high": 0.01746, "low": 0.01714, "close": 0.01729, "volume": 4488337.0, "close_time": 1760972399999, "quote_volume": 77512.72862, "trades": 560, "taker_buy_base": 2156324.0, "taker_buy_quote": 37264.06243 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.01731, "high": 0.01737, "low": 0.01689, "close": 0.017, "volume": 6947942.0, "close_time": 1760975999999, "quote_volume": 118729.74529, "trades": 875, "taker_buy_base": 2874318.0, "taker_buy_quote": 49109.82717 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01698, "high": 0.01702, "low": 0.0166, "close": 0.01685, "volume": 6139338.0, "close_time": 1760979599999, "quote_volume": 103300.78642, "trades": 787, "taker_buy_base": 3396011.0, "taker_buy_quote": 57243.26375 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.01689, "high": 0.01704, "low": 0.01682, "close": 0.01691, "volume": 5264500.0, "close_time": 1760983199999, "quote_volume": 89212.02518, "trades": 595, "taker_buy_base": 3501830.0, "taker_buy_quote": 59354.63278 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.01691, "high": 0.01696, "low": 0.01676, "close": 0.01692, "volume": 3448005.0, "close_time": 1760986799999, "quote_volume": 58205.90191, "trades": 543, "taker_buy_base": 2142919.0, "taker_buy_quote": 36186.12791 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.01692, "high": 0.0171, "low": 0.01677, "close": 0.01706, "volume": 2941675.0, "close_time": 1760990399999, "quote_volume": 49844.38538, "trades": 624, "taker_buy_base": 1383730.0, "taker_buy_quote": 23477.75318 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01705, "high": 0.01708, "low": 0.01689, "close": 0.01693, "volume": 2327201.0, "close_time": 1760993999999, "quote_volume": 39543.12114, "trades": 588, "taker_buy_base": 1139434.0, "taker_buy_quote": 19361.64123 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0169, "high": 0.01708, "low": 0.0169, "close": 0.01701, "volume": 2159870.0, "close_time": 1760997599999, "quote_volume": 36757.34691, "trades": 464, "taker_buy_base": 1033663.0, "taker_buy_quote": 17591.42525 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.01701, "high": 0.01709, "low": 0.01698, "close": 0.01703, "volume": 894981.0, "close_time": 1761001199999, "quote_volume": 15246.18126, "trades": 343, "taker_buy_base": 451690.0, "taker_buy_quote": 7696.81445 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.01703, "high": 0.01704, "low": 0.01694, "close": 0.01704, "volume": 942811.0, "close_time": 1761004799999, "quote_volume": 16034.6082, "trades": 332, "taker_buy_base": 511583.0, "taker_buy_quote": 8699.01124 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01703, "high": 0.01711, "low": 0.01692, "close": 0.01707, "volume": 1608517.0, "close_time": 1761008399999, "quote_volume": 27357.82088, "trades": 450, "taker_buy_base": 884014.0, "taker_buy_quote": 15016.70923 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.01707, "high": 0.01708, "low": 0.01688, "close": 0.01691, "volume": 2047874.0, "close_time": 1761011999999, "quote_volume": 34800.87269, "trades": 576, "taker_buy_base": 1049021.0, "taker_buy_quote": 17838.38744 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.01691, "high": 0.01692, "low": 0.01668, "close": 0.01671, "volume": 2910670.0, "close_time": 1761015599999, "quote_volume": 48917.52378, "trades": 637, "taker_buy_base": 774787.0, "taker_buy_quote": 13000.91017 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.01672, "high": 0.01675, "low": 0.01645, "close": 0.01649, "volume": 3948951.0, "close_time": 1761019199999, "quote_volume": 65505.27839, "trades": 774, "taker_buy_base": 912552.0, "taker_buy_quote": 15154.28082 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01648, "high": 0.0165, "low": 0.01594, "close": 0.01595, "volume": 14018411.0, "close_time": 1761022799999, "quote_volume": 227699.80933, "trades": 2105, "taker_buy_base": 8619981.0, "taker_buy_quote": 140098.53646 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.01595, "high": 0.01619, "low": 0.01586, "close": 0.01603, "volume": 6790803.0, "close_time": 1761026399999, "quote_volume": 108936.26835, "trades": 1071, "taker_buy_base": 3481792.0, "taker_buy_quote": 55819.72226 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.01602, "high": 0.01614, "low": 0.01594, "close": 0.01609, "volume": 1945472.0, "close_time": 1761029999999, "quote_volume": 31253.88533, "trades": 705, "taker_buy_base": 1088242.0, "taker_buy_quote": 17495.68886 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.01606, "high": 0.01612, "low": 0.01599, "close": 0.0161, "volume": 1913897.0, "close_time": 1761033599999, "quote_volume": 30780.15827, "trades": 431, "taker_buy_base": 1099391.0, "taker_buy_quote": 17678.08712 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01609, "high": 0.01609, "low": 0.01568, "close": 0.01578, "volume": 4914971.0, "close_time": 1761037199999, "quote_volume": 77853.66014, "trades": 939, "taker_buy_base": 1910510.0, "taker_buy_quote": 30242.64049 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.01579, "high": 0.01582, "low": 0.01568, "close": 0.01571, "volume": 2133830.0, "close_time": 1761040799999, "quote_volume": 33584.39777, "trades": 597, "taker_buy_base": 778067.0, "taker_buy_quote": 12248.42563 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.01572, "high": 0.01605, "low": 0.01572, "close": 0.0159, "volume": 3721449.0, "close_time": 1761044399999, "quote_volume": 59198.24458, "trades": 794, "taker_buy_base": 1855491.0, "taker_buy_quote": 29495.9505 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.01591, "high": 0.01608, "low": 0.01588, "close": 0.01607, "volume": 2462725.0, "close_time": 1761047999999, "quote_volume": 39415.96921, "trades": 564, "taker_buy_base": 1294995.0, "taker_buy_quote": 20730.5357 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01607, "high": 0.01622, "low": 0.01592, "close": 0.01593, "volume": 2956632.0, "close_time": 1761051599999, "quote_volume": 47522.23884, "trades": 718, "taker_buy_base": 1515370.0, "taker_buy_quote": 24363.91707 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.01594, "high": 0.01612, "low": 0.01584, "close": 0.01591, "volume": 6175450.0, "close_time": 1761055199999, "quote_volume": 98526.98253, "trades": 1197, "taker_buy_base": 2868276.0, "taker_buy_quote": 45801.16909 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.01591, "high": 0.01673, "low": 0.01588, "close": 0.01663, "volume": 14111483.0, "close_time": 1761058799999, "quote_volume": 231528.77178, "trades": 1859, "taker_buy_base": 9797878.0, "taker_buy_quote": 161316.77372 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.01664, "high": 0.01713, "low": 0.01658, "close": 0.01705, "volume": 11161303.0, "close_time": 1761062399999, "quote_volume": 188152.29906, "trades": 1725, "taker_buy_base": 5140549.0, "taker_buy_quote": 86595.23454 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01706, "high": 0.01712, "low": 0.01668, "close": 0.01672, "volume": 7545636.0, "close_time": 1761065999999, "quote_volume": 128181.74258, "trades": 1409, "taker_buy_base": 3694221.0, "taker_buy_quote": 62788.73409 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.01676, "high": 0.01695, "low": 0.01653, "close": 0.01687, "volume": 7561349.0, "close_time": 1761069599999, "quote_volume": 126808.86776, "trades": 1544, "taker_buy_base": 3499950.0, "taker_buy_quote": 58654.86489 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.01687, "high": 0.01693, "low": 0.01666, "close": 0.01677, "volume": 2459858.0, "close_time": 1761073199999, "quote_volume": 41249.87051, "trades": 636, "taker_buy_base": 980390.0, "taker_buy_quote": 16439.00917 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.01676, "high": 0.01693, "low": 0.01663, "close": 0.01687, "volume": 4288580.0, "close_time": 1761076799999, "quote_volume": 71881.53473, "trades": 547, "taker_buy_base": 2259839.0, "taker_buy_quote": 37878.81894 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01686, "high": 0.0169, "low": 0.01655, "close": 0.01666, "volume": 2872863.0, "close_time": 1761080399999, "quote_volume": 47952.31566, "trades": 649, "taker_buy_base": 1176760.0, "taker_buy_quote": 19651.84861 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.01665, "high": 0.01676, "low": 0.01635, "close": 0.01662, "volume": 4424191.0, "close_time": 1761083999999, "quote_volume": 73084.65038, "trades": 662, "taker_buy_base": 1651097.0, "taker_buy_quote": 27231.87847 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.01662, "high": 0.01662, "low": 0.01612, "close": 0.01618, "volume": 5461626.0, "close_time": 1761087599999, "quote_volume": 88995.79362, "trades": 890, "taker_buy_base": 2138490.0, "taker_buy_quote": 34847.42191 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.01617, "high": 0.01618, "low": 0.0158, "close": 0.0159, "volume": 9415834.0, "close_time": 1761091199999, "quote_volume": 150966.67721, "trades": 840, "taker_buy_base": 6205233.0, "taker_buy_quote": 99739.56476 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01591, "high": 0.01599, "low": 0.01557, "close": 0.01564, "volume": 4476828.0, "close_time": 1761094799999, "quote_volume": 70576.71358, "trades": 873, "taker_buy_base": 1785044.0, "taker_buy_quote": 28115.90778 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.01564, "high": 0.01575, "low": 0.01555, "close": 0.01567, "volume": 4627586.0, "close_time": 1761098399999, "quote_volume": 72397.58063, "trades": 742, "taker_buy_base": 2711302.0, "taker_buy_quote": 42429.12098 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.01568, "high": 0.0158, "low": 0.01564, "close": 0.01566, "volume": 2047234.0, "close_time": 1761101999999, "quote_volume": 32197.86476, "trades": 363, "taker_buy_base": 744320.0, "taker_buy_quote": 11700.69128 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01543, "close": 0.01553, "volume": 5471396.0, "close_time": 1761105599999, "quote_volume": 84843.93888, "trades": 568, "taker_buy_base": 1954790.0, "taker_buy_quote": 30320.50684 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01553, "high": 0.01572, "low": 0.01553, "close": 0.01571, "volume": 2331860.0, "close_time": 1761109199999, "quote_volume": 36548.13167, "trades": 324, "taker_buy_base": 1591766.0, "taker_buy_quote": 24942.19883 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.01569, "high": 0.01569, "low": 0.0153, "close": 0.01556, "volume": 4273857.0, "close_time": 1761112799999, "quote_volume": 66243.42594, "trades": 637, "taker_buy_base": 1921299.0, "taker_buy_quote": 29751.01247 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.01549, "high": 0.01552, "low": 0.01539, "close": 0.01539, "volume": 1916519.0, "close_time": 1761116399999, "quote_volume": 29640.53351, "trades": 372, "taker_buy_base": 812697.0, "taker_buy_quote": 12574.01105 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.01539, "high": 0.01541, "low": 0.01523, "close": 0.01538, "volume": 4265067.0, "close_time": 1761119999999, "quote_volume": 65310.5124, "trades": 616, "taker_buy_base": 1860154.0, "taker_buy_quote": 28527.32551 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01512, "close": 0.01523, "volume": 2188349.0, "close_time": 1761123599999, "quote_volume": 33312.08466, "trades": 559, "taker_buy_base": 762949.0, "taker_buy_quote": 11618.50842 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.01522, "high": 0.01524, "low": 0.01497, "close": 0.01505, "volume": 4581815.0, "close_time": 1761127199999, "quote_volume": 69129.18499, "trades": 746, "taker_buy_base": 1777859.0, "taker_buy_quote": 26860.88866 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.01503, "high": 0.01517, "low": 0.01498, "close": 0.01499, "volume": 2287350.0, "close_time": 1761130799999, "quote_volume": 34444.24471, "trades": 403, "taker_buy_base": 1089475.0, "taker_buy_quote": 16407.94395 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.015, "high": 0.01542, "low": 0.01486, "close": 0.01528, "volume": 10819151.0, "close_time": 1761134399999, "quote_volume": 163568.06663, "trades": 1642, "taker_buy_base": 4718550.0, "taker_buy_quote": 71529.0888 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01528, "high": 0.01543, "low": 0.01523, "close": 0.01535, "volume": 4045006.0, "close_time": 1761137999999, "quote_volume": 61971.0813, "trades": 984, "taker_buy_base": 1638625.0, "taker_buy_quote": 25119.8653 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.01536, "high": 0.01569, "low": 0.01532, "close": 0.01566, "volume": 6339849.0, "close_time": 1761141599999, "quote_volume": 98129.76838, "trades": 1104, "taker_buy_base": 3504135.0, "taker_buy_quote": 54238.11992 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.01565, "high": 0.016, "low": 0.0153, "close": 0.016, "volume": 9516327.0, "close_time": 1761145199999, "quote_volume": 148822.2397, "trades": 1793, "taker_buy_base": 4104676.0, "taker_buy_quote": 64122.19213 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.01601, "high": 0.01619, "low": 0.01567, "close": 0.01595, "volume": 8322159.0, "close_time": 1761148799999, "quote_volume": 132233.22761, "trades": 1452, "taker_buy_base": 3664951.0, "taker_buy_quote": 58264.97899 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01553, "close": 0.01563, "volume": 5994663.0, "close_time": 1761152399999, "quote_volume": 94032.27249, "trades": 1152, "taker_buy_base": 2245171.0, "taker_buy_quote": 35209.72222 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.01562, "high": 0.01566, "low": 0.01541, "close": 0.01546, "volume": 3036069.0, "close_time": 1761155999999, "quote_volume": 47200.77769, "trades": 669, "taker_buy_base": 1435055.0, "taker_buy_quote": 22296.90138 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.01545, "high": 0.01563, "low": 0.01532, "close": 0.01555, "volume": 3282309.0, "close_time": 1761159599999, "quote_volume": 50754.36273, "trades": 761, "taker_buy_base": 1342225.0, "taker_buy_quote": 20782.4679 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.01556, "high": 0.01573, "low": 0.01542, "close": 0.01559, "volume": 3216777.0, "close_time": 1761163199999, "quote_volume": 50198.19172, "trades": 769, "taker_buy_base": 1415326.0, "taker_buy_quote": 22071.01999 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01558, "high": 0.0156, "low": 0.01525, "close": 0.01527, "volume": 4832776.0, "close_time": 1761166799999, "quote_volume": 74480.73684, "trades": 654, "taker_buy_base": 1513309.0, "taker_buy_quote": 23337.3699 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01486, "close": 0.01498, "volume": 10101757.0, "close_time": 1761170399999, "quote_volume": 151939.23835, "trades": 1639, "taker_buy_base": 4376917.0, "taker_buy_quote": 65794.63816 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.01497, "high": 0.01504, "low": 0.01483, "close": 0.01489, "volume": 3011640.0, "close_time": 1761173999999, "quote_volume": 44969.0209, "trades": 784, "taker_buy_base": 1409795.0, "taker_buy_quote": 21055.62628 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.01488, "high": 0.01535, "low": 0.01488, "close": 0.01528, "volume": 2972609.0, "close_time": 1761177599999, "quote_volume": 45185.97591, "trades": 754, "taker_buy_base": 1557659.0, "taker_buy_quote": 23685.25112 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01528, "high": 0.0154, "low": 0.01518, "close": 0.01539, "volume": 2249051.0, "close_time": 1761181199999, "quote_volume": 34395.65631, "trades": 437, "taker_buy_base": 1083153.0, "taker_buy_quote": 16592.67308 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.01539, "high": 0.01547, "low": 0.01533, "close": 0.01533, "volume": 2346726.0, "close_time": 1761184799999, "quote_volume": 36119.6924, "trades": 470, "taker_buy_base": 1060778.0, "taker_buy_quote": 16333.34758 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.01533, "high": 0.01544, "low": 0.0153, "close": 0.01536, "volume": 994467.0, "close_time": 1761188399999, "quote_volume": 15291.50779, "trades": 323, "taker_buy_base": 393527.0, "taker_buy_quote": 6052.17832 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.01537, "high": 0.01555, "low": 0.01534, "close": 0.01543, "volume": 4557037.0, "close_time": 1761191999999, "quote_volume": 70337.16411, "trades": 549, "taker_buy_base": 3504529.0, "taker_buy_quote": 54095.88269 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01544, "high": 0.01552, "low": 0.01537, "close": 0.01549, "volume": 1396336.0, "close_time": 1761195599999, "quote_volume": 21565.73081, "trades": 351, "taker_buy_base": 749649.0, "taker_buy_quote": 11583.06424 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.01553, "high": 0.01564, "low": 0.01548, "close": 0.01555, "volume": 2461936.0, "close_time": 1761199199999, "quote_volume": 38347.57985, "trades": 570, "taker_buy_base": 1233966.0, "taker_buy_quote": 19223.60997 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.01555, "high": 0.01579, "low": 0.01551, "close": 0.01577, "volume": 4972490.0, "close_time": 1761202799999, "quote_volume": 77991.37, "trades": 803, "taker_buy_base": 2330078.0, "taker_buy_quote": 36544.04065 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.01575, "high": 0.01576, "low": 0.01557, "close": 0.01558, "volume": 4525232.0, "close_time": 1761206399999, "quote_volume": 70683.18725, "trades": 501, "taker_buy_base": 1115649.0, "taker_buy_quote": 17443.39257 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01558, "high": 0.01568, "low": 0.01555, "close": 0.01563, "volume": 6211789.0, "close_time": 1761209999999, "quote_volume": 96977.61338, "trades": 733, "taker_buy_base": 2823731.0, "taker_buy_quote": 44142.16632 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.01563, "high": 0.01576, "low": 0.0156, "close": 0.01576, "volume": 2586040.0, "close_time": 1761213599999, "quote_volume": 40581.70379, "trades": 458, "taker_buy_base": 1623637.0, "taker_buy_quote": 25486.00167 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.01576, "high": 0.01587, "low": 0.01575, "close": 0.01577, "volume": 1568546.0, "close_time": 1761217199999, "quote_volume": 24795.67443, "trades": 354, "taker_buy_base": 767286.0, "taker_buy_quote": 12133.20728 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.01576, "high": 0.01579, "low": 0.01552, "close": 0.01556, "volume": 2331330.0, "close_time": 1761220799999, "quote_volume": 36423.65139, "trades": 644, "taker_buy_base": 807490.0, "taker_buy_quote": 12605.90333 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01555, "high": 0.01576, "low": 0.01538, "close": 0.01575, "volume": 4009163.0, "close_time": 1761224399999, "quote_volume": 62562.67482, "trades": 820, "taker_buy_base": 1505159.0, "taker_buy_quote": 23521.39185 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.01574, "high": 0.01587, "low": 0.01566, "close": 0.01575, "volume": 3041728.0, "close_time": 1761227999999, "quote_volume": 47922.11056, "trades": 753, "taker_buy_base": 1454754.0, "taker_buy_quote": 22923.96829 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.01577, "high": 0.01578, "low": 0.0154, "close": 0.01547, "volume": 5722568.0, "close_time": 1761231599999, "quote_volume": 88811.48868, "trades": 953, "taker_buy_base": 2204718.0, "taker_buy_quote": 34289.16564 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.01548, "high": 0.01576, "low": 0.01538, "close": 0.0156, "volume": 6653102.0, "close_time": 1761235199999, "quote_volume": 103751.96076, "trades": 1063, "taker_buy_base": 3473328.0, "taker_buy_quote": 54183.6333 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0156, "high": 0.01584, "low": 0.01552, "close": 0.0158, "volume": 4083913.0, "close_time": 1761238799999, "quote_volume": 63969.94113, "trades": 882, "taker_buy_base": 2614489.0, "taker_buy_quote": 41000.29692 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0158, "high": 0.0159, "low": 0.01558, "close": 0.01585, "volume": 4702370.0, "close_time": 1761242399999, "quote_volume": 74200.07227, "trades": 879, "taker_buy_base": 2383443.0, "taker_buy_quote": 37616.97253 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01557, "close": 0.01563, "volume": 2152690.0, "close_time": 1761245999999, "quote_volume": 33735.96747, "trades": 302, "taker_buy_base": 1056458.0, "taker_buy_quote": 16563.92679 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.01564, "high": 0.01564, "low": 0.01552, "close": 0.01559, "volume": 1973879.0, "close_time": 1761249599999, "quote_volume": 30733.87547, "trades": 340, "taker_buy_base": 801221.0, "taker_buy_quote": 12467.57833 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01559, "high": 0.01569, "low": 0.01547, "close": 0.01553, "volume": 3093389.0, "close_time": 1761253199999, "quote_volume": 48274.85244, "trades": 509, "taker_buy_base": 1186848.0, "taker_buy_quote": 18521.52885 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.01552, "high": 0.01559, "low": 0.01546, "close": 0.01551, "volume": 2683771.0, "close_time": 1761256799999, "quote_volume": 41605.73342, "trades": 377, "taker_buy_base": 1137984.0, "taker_buy_quote": 17645.63873 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.01552, "high": 0.01566, "low": 0.01551, "close": 0.01563, "volume": 2554363.0, "close_time": 1761260399999, "quote_volume": 39850.648, "trades": 311, "taker_buy_base": 1375476.0, "taker_buy_quote": 21457.97975 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.01562, "high": 0.01568, "low": 0.01556, "close": 0.01566, "volume": 1774360.0, "close_time": 1761263999999, "quote_volume": 27717.72297, "trades": 301, "taker_buy_base": 751459.0, "taker_buy_quote": 11745.88236 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01566, "high": 0.01575, "low": 0.01559, "close": 0.01566, "volume": 1817255.0, "close_time": 1761267599999, "quote_volume": 28463.43748, "trades": 576, "taker_buy_base": 783817.0, "taker_buy_quote": 12279.27082 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.01565, "high": 0.01568, "low": 0.01546, "close": 0.0155, "volume": 1301394.0, "close_time": 1761271199999, "quote_volume": 20206.09699, "trades": 374, "taker_buy_base": 763870.0, "taker_buy_quote": 11858.02881 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.01552, "high": 0.01552, "low": 0.01538, "close": 0.01545, "volume": 1113413.0, "close_time": 1761274799999, "quote_volume": 17198.92023, "trades": 192, "taker_buy_base": 468850.0, "taker_buy_quote": 7245.65764 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.01543, "high": 0.01543, "low": 0.01536, "close": 0.01538, "volume": 1937705.0, "close_time": 1761278399999, "quote_volume": 29841.63197, "trades": 190, "taker_buy_base": 887920.0, "taker_buy_quote": 13677.56729 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01538, "high": 0.01581, "low": 0.01535, "close": 0.01576, "volume": 3137760.0, "close_time": 1761281999999, "quote_volume": 48967.99278, "trades": 450, "taker_buy_base": 1781560.0, "taker_buy_quote": 27813.09995 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.01575, "high": 0.01581, "low": 0.01568, "close": 0.01581, "volume": 1616487.0, "close_time": 1761285599999, "quote_volume": 25448.73128, "trades": 277, "taker_buy_base": 842800.0, "taker_buy_quote": 13270.06207 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.01583, "high": 0.01586, "low": 0.0157, "close": 0.01576, "volume": 1632256.0, "close_time": 1761289199999, "quote_volume": 25751.63827, "trades": 264, "taker_buy_base": 805484.0, "taker_buy_quote": 12708.33204 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.01574, "high": 0.01576, "low": 0.01544, "close": 0.01556, "volume": 2179330.0, "close_time": 1761292799999, "quote_volume": 33991.35548, "trades": 375, "taker_buy_base": 967015.0, "taker_buy_quote": 15077.14527 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01556, "high": 0.01573, "low": 0.01549, "close": 0.01565, "volume": 2220507.0, "close_time": 1761296399999, "quote_volume": 34641.76354, "trades": 352, "taker_buy_base": 1057092.0, "taker_buy_quote": 16484.20624 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.01563, "high": 0.01571, "low": 0.01556, "close": 0.01561, "volume": 2006343.0, "close_time": 1761299999999, "quote_volume": 31343.90085, "trades": 314, "taker_buy_base": 867924.0, "taker_buy_quote": 13573.5141 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.01561, "high": 0.01563, "low": 0.01547, "close": 0.01551, "volume": 1364503.0, "close_time": 1761303599999, "quote_volume": 21206.97511, "trades": 283, "taker_buy_base": 436068.0, "taker_buy_quote": 6777.50202 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.01551, "high": 0.01557, "low": 0.01538, "close": 0.01555, "volume": 2230354.0, "close_time": 1761307199999, "quote_volume": 34555.59417, "trades": 370, "taker_buy_base": 982639.0, "taker_buy_quote": 15234.8521 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01555, "high": 0.0159, "low": 0.01553, "close": 0.0157, "volume": 6331193.0, "close_time": 1761310799999, "quote_volume": 99445.83327, "trades": 961, "taker_buy_base": 3648905.0, "taker_buy_quote": 57276.1762 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0157, "high": 0.01573, "low": 0.01528, "close": 0.01544, "volume": 4731509.0, "close_time": 1761314399999, "quote_volume": 73391.80438, "trades": 851, "taker_buy_base": 2292040.0, "taker_buy_quote": 35518.9146 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.01543, "high": 0.01543, "low": 0.0151, "close": 0.01527, "volume": 3577413.0, "close_time": 1761317999999, "quote_volume": 54598.12712, "trades": 606, "taker_buy_base": 1549068.0, "taker_buy_quote": 23640.65041 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.01527, "high": 0.01538, "low": 0.01513, "close": 0.01517, "volume": 3534891.0, "close_time": 1761321599999, "quote_volume": 53806.59931, "trades": 536, "taker_buy_base": 1347092.0, "taker_buy_quote": 20518.73716 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01516, "high": 0.01517, "low": 0.01497, "close": 0.01506, "volume": 3154574.0, "close_time": 1761325199999, "quote_volume": 47505.67839, "trades": 503, "taker_buy_base": 1368798.0, "taker_buy_quote": 20598.90525 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.01507, "high": 0.01519, "low": 0.01506, "close": 0.01508, "volume": 1555800.0, "close_time": 1761328799999, "quote_volume": 23568.7602, "trades": 320, "taker_buy_base": 576883.0, "taker_buy_quote": 8743.52369 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.01508, "high": 0.01534, "low": 0.01505, "close": 0.01533, "volume": 1581397.0, "close_time": 1761332399999, "quote_volume": 24033.12177, "trades": 266, "taker_buy_base": 810444.0, "taker_buy_quote": 12341.34526 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0153, "high": 0.01542, "low": 0.0153, "close": 0.01531, "volume": 2109816.0, "close_time": 1761335999999, "quote_volume": 32390.6794, "trades": 402, "taker_buy_base": 1067526.0, "taker_buy_quote": 16395.22475 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01531, "high": 0.01545, "low": 0.0153, "close": 0.01541, "volume": 942159.0, "close_time": 1761339599999, "quote_volume": 14504.84191, "trades": 196, "taker_buy_base": 348876.0, "taker_buy_quote": 5373.50567 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.01542, "high": 0.01553, "low": 0.01542, "close": 0.01551, "volume": 1685419.0, "close_time": 1761343199999, "quote_volume": 26058.27091, "trades": 270, "taker_buy_base": 911921.0, "taker_buy_quote": 14093.50497 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0155, "high": 0.01568, "low": 0.0155, "close": 0.01564, "volume": 2892788.0, "close_time": 1761346799999, "quote_volume": 45180.46717, "trades": 289, "taker_buy_base": 1421006.0, "taker_buy_quote": 22206.62842 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.01566, "high": 0.01574, "low": 0.01557, "close": 0.01571, "volume": 1357988.0, "close_time": 1761350399999, "quote_volume": 21264.97377, "trades": 183, "taker_buy_base": 620247.0, "taker_buy_quote": 9721.07862 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0157, "high": 0.0157, "low": 0.01548, "close": 0.01551, "volume": 1006917.0, "close_time": 1761353999999, "quote_volume": 15674.60407, "trades": 205, "taker_buy_base": 408841.0, "taker_buy_quote": 6363.06973 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.01552, "high": 0.01559, "low": 0.01543, "close": 0.01544, "volume": 1136014.0, "close_time": 1761357599999, "quote_volume": 17615.33614, "trades": 239, "taker_buy_base": 611118.0, "taker_buy_quote": 9477.35927 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.01543, "high": 0.0156, "low": 0.0154, "close": 0.0156, "volume": 1971699.0, "close_time": 1761361199999, "quote_volume": 30550.1816, "trades": 202, "taker_buy_base": 958529.0, "taker_buy_quote": 14883.69048 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0156, "high": 0.01566, "low": 0.01545, "close": 0.01546, "volume": 3980010.0, "close_time": 1761364799999, "quote_volume": 61996.21832, "trades": 483, "taker_buy_base": 978957.0, "taker_buy_quote": 15254.58885 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01544, "high": 0.01549, "low": 0.01533, "close": 0.01537, "volume": 4331336.0, "close_time": 1761368399999, "quote_volume": 66631.60589, "trades": 473, "taker_buy_base": 1299278.0, "taker_buy_quote": 19984.3323 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.01537, "high": 0.01539, "low": 0.0152, "close": 0.01527, "volume": 3582711.0, "close_time": 1761371999999, "quote_volume": 54709.99011, "trades": 392, "taker_buy_base": 1205172.0, "taker_buy_quote": 18377.73484 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01518, "close": 0.0152, "volume": 1488307.0, "close_time": 1761375599999, "quote_volume": 22617.46128, "trades": 249, "taker_buy_base": 507246.0, "taker_buy_quote": 7709.90908 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.01521, "high": 0.01529, "low": 0.01511, "close": 0.01514, "volume": 2538544.0, "close_time": 1761379199999, "quote_volume": 38614.14343, "trades": 592, "taker_buy_base": 981552.0, "taker_buy_quote": 14937.80981 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01514, "high": 0.01531, "low": 0.01514, "close": 0.01531, "volume": 2826441.0, "close_time": 1761382799999, "quote_volume": 42999.89766, "trades": 384, "taker_buy_base": 1807191.0, "taker_buy_quote": 27506.18895 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.01531, "high": 0.01534, "low": 0.01517, "close": 0.01521, "volume": 1455809.0, "close_time": 1761386399999, "quote_volume": 22199.63855, "trades": 255, "taker_buy_base": 595936.0, "taker_buy_quote": 9085.70468 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.01522, "high": 0.0153, "low": 0.01516, "close": 0.01522, "volume": 794861.0, "close_time": 1761389999999, "quote_volume": 12113.42148, "trades": 167, "taker_buy_base": 459494.0, "taker_buy_quote": 7007.66883 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01518, "close": 0.01519, "volume": 906131.0, "close_time": 1761393599999, "quote_volume": 13785.48301, "trades": 213, "taker_buy_base": 412203.0, "taker_buy_quote": 6273.01711 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01519, "high": 0.0153, "low": 0.01516, "close": 0.01526, "volume": 1436719.0, "close_time": 1761397199999, "quote_volume": 21908.79927, "trades": 221, "taker_buy_base": 565698.0, "taker_buy_quote": 8629.48735 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.01526, "high": 0.01526, "low": 0.01513, "close": 0.01518, "volume": 979950.0, "close_time": 1761400799999, "quote_volume": 14879.4388, "trades": 231, "taker_buy_base": 590283.0, "taker_buy_quote": 8961.68274 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.01519, "high": 0.01519, "low": 0.01507, "close": 0.01515, "volume": 1463232.0, "close_time": 1761404399999, "quote_volume": 22138.88453, "trades": 283, "taker_buy_base": 662578.0, "taker_buy_quote": 10021.49948 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.01515, "high": 0.01515, "low": 0.015, "close": 0.01503, "volume": 1327263.0, "close_time": 1761407999999, "quote_volume": 20005.38833, "trades": 320, "taker_buy_base": 598509.0, "taker_buy_quote": 9029.54664 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01503, "high": 0.01504, "low": 0.01491, "close": 0.01499, "volume": 2258842.0, "close_time": 1761411599999, "quote_volume": 33811.15826, "trades": 446, "taker_buy_base": 1176077.0, "taker_buy_quote": 17613.64576 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.01498, "high": 0.01508, "low": 0.01495, "close": 0.01497, "volume": 1019617.0, "close_time": 1761415199999, "quote_volume": 15306.25349, "trades": 198, "taker_buy_base": 454223.0, "taker_buy_quote": 6821.81042 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.01498, "high": 0.01518, "low": 0.01497, "close": 0.0151, "volume": 2156882.0, "close_time": 1761418799999, "quote_volume": 32503.57922, "trades": 374, "taker_buy_base": 1320065.0, "taker_buy_quote": 19899.43427 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.01509, "high": 0.0151, "low": 0.01499, "close": 0.01499, "volume": 3111828.0, "close_time": 1761422399999, "quote_volume": 46878.62931, "trades": 350, "taker_buy_base": 2368774.0, "taker_buy_quote": 35691.99685 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01502, "high": 0.0151, "low": 0.01497, "close": 0.01498, "volume": 1954840.0, "close_time": 1761425999999, "quote_volume": 29423.21564, "trades": 274, "taker_buy_base": 1195868.0, "taker_buy_quote": 18009.80336 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.01499, "high": 0.01504, "low": 0.01491, "close": 0.01504, "volume": 1419803.0, "close_time": 1761429599999, "quote_volume": 21265.29089, "trades": 205, "taker_buy_base": 634066.0, "taker_buy_quote": 9498.86505 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.01503, "high": 0.01507, "low": 0.01497, "close": 0.01504, "volume": 1270930.0, "close_time": 1761433199999, "quote_volume": 19104.58739, "trades": 223, "taker_buy_base": 672196.0, "taker_buy_quote": 10109.72038 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.01504, "high": 0.01508, "low": 0.015, "close": 0.01506, "volume": 1737823.0, "close_time": 1761436799999, "quote_volume": 26147.46984, "trades": 234, "taker_buy_base": 744860.0, "taker_buy_quote": 11212.90272 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01504, "high": 0.01533, "low": 0.01494, "close": 0.01513, "volume": 7738492.0, "close_time": 1761440399999, "quote_volume": 117241.05223, "trades": 429, "taker_buy_base": 4841570.0, "taker_buy_quote": 73487.08178 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.01513, "high": 0.01518, "low": 0.01497, "close": 0.01502, "volume": 1014746.0, "close_time": 1761443999999, "quote_volume": 15335.45525, "trades": 329, "taker_buy_base": 288272.0, "taker_buy_quote": 4354.50147 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.01501, "high": 0.01501, "low": 0.01467, "close": 0.01481, "volume": 5194237.0, "close_time": 1761447599999, "quote_volume": 76916.70609, "trades": 609, "taker_buy_base": 2272369.0, "taker_buy_quote": 33633.65514 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.01481, "high": 0.01492, "low": 0.01477, "close": 0.01489, "volume": 1775811.0, "close_time": 1761451199999, "quote_volume": 26357.97097, "trades": 226, "taker_buy_base": 944620.0, "taker_buy_quote": 14034.32923 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01488, "high": 0.01524, "low": 0.01486, "close": 0.01511, "volume": 3678746.0, "close_time": 1761454799999, "quote_volume": 55471.97344, "trades": 498, "taker_buy_base": 1882201.0, "taker_buy_quote": 28400.70565 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.01512, "high": 0.01526, "low": 0.01512, "close": 0.01519, "volume": 1561752.0, "close_time": 1761458399999, "quote_volume": 23742.20801, "trades": 254, "taker_buy_base": 416323.0, "taker_buy_quote": 6322.94483 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.01522, "high": 0.01533, "low": 0.01515, "close": 0.0153, "volume": 1976059.0, "close_time": 1761461999999, "quote_volume": 30046.08318, "trades": 357, "taker_buy_base": 997461.0, "taker_buy_quote": 15180.65382 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.01529, "high": 0.01542, "low": 0.01527, "close": 0.01533, "volume": 1306817.0, "close_time": 1761465599999, "quote_volume": 20059.9272, "trades": 318, "taker_buy_base": 655786.0, "taker_buy_quote": 10077.44321 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01535, "high": 0.01538, "low": 0.0152, "close": 0.01527, "volume": 1397001.0, "close_time": 1761469199999, "quote_volume": 21348.22261, "trades": 235, "taker_buy_base": 730220.0, "taker_buy_quote": 11159.3131 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.01527, "high": 0.01546, "low": 0.01519, "close": 0.01543, "volume": 6943008.0, "close_time": 1761472799999, "quote_volume": 105946.35316, "trades": 768, "taker_buy_base": 1634272.0, "taker_buy_quote": 25016.03181 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.01543, "high": 0.01547, "low": 0.01533, "close": 0.0154, "volume": 1557526.0, "close_time": 1761476399999, "quote_volume": 23982.62971, "trades": 320, "taker_buy_base": 829333.0, "taker_buy_quote": 12777.96412 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0154, "high": 0.0157, "low": 0.01532, "close": 0.01562, "volume": 3391142.0, "close_time": 1761479999999, "quote_volume": 52839.23213, "trades": 640, "taker_buy_base": 1779374.0, "taker_buy_quote": 27737.73685 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01567, "high": 0.01572, "low": 0.01557, "close": 0.01562, "volume": 2756388.0, "close_time": 1761483599999, "quote_volume": 43130.0429, "trades": 585, "taker_buy_base": 1506324.0, "taker_buy_quote": 23573.67677 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.01563, "high": 0.0157, "low": 0.01555, "close": 0.01564, "volume": 1830722.0, "close_time": 1761487199999, "quote_volume": 28613.99789, "trades": 309, "taker_buy_base": 925071.0, "taker_buy_quote": 14461.11852 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.01563, "high": 0.01566, "low": 0.01555, "close": 0.01558, "volume": 1046836.0, "close_time": 1761490799999, "quote_volume": 16330.84129, "trades": 284, "taker_buy_base": 439965.0, "taker_buy_quote": 6865.23109 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.01558, "high": 0.01569, "low": 0.01548, "close": 0.01566, "volume": 2155792.0, "close_time": 1761494399999, "quote_volume": 33515.01199, "trades": 455, "taker_buy_base": 1032597.0, "taker_buy_quote": 16062.71984 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01566, "high": 0.01569, "low": 0.01549, "close": 0.01555, "volume": 1343830.0, "close_time": 1761497999999, "quote_volume": 20944.83402, "trades": 239, "taker_buy_base": 595016.0, "taker_buy_quote": 9273.48787 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.01555, "high": 0.0156, "low": 0.01551, "close": 0.01557, "volume": 1677559.0, "close_time": 1761501599999, "quote_volume": 26127.42448, "trades": 166, "taker_buy_base": 1316887.0, "taker_buy_quote": 20513.64344 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.01557, "high": 0.01561, "low": 0.01551, "close": 0.01553, "volume": 1365317.0, "close_time": 1761505199999, "quote_volume": 21253.61733, "trades": 147, "taker_buy_base": 665112.0, "taker_buy_quote": 10358.62671 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.01554, "high": 0.01554, "low": 0.01538, "close": 0.0154, "volume": 1492914.0, "close_time": 1761508799999, "quote_volume": 23092.38358, "trades": 188, "taker_buy_base": 340124.0, "taker_buy_quote": 5257.84378 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01539, "high": 0.01541, "low": 0.01526, "close": 0.01526, "volume": 2411216.0, "close_time": 1761512399999, "quote_volume": 36996.17597, "trades": 257, "taker_buy_base": 1042530.0, "taker_buy_quote": 16013.39666 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.01528, "high": 0.01538, "low": 0.01524, "close": 0.01537, "volume": 1688974.0, "close_time": 1761515999999, "quote_volume": 25859.81236, "trades": 179, "taker_buy_base": 862167.0, "taker_buy_quote": 13204.61501 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.01538, "high": 0.01578, "low": 0.01538, "close": 0.01572, "volume": 4734536.0, "close_time": 1761519599999, "quote_volume": 74013.02103, "trades": 684, "taker_buy_base": 2440224.0, "taker_buy_quote": 38148.44754 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01574, "high": 0.01577, "low": 0.01555, "close": 0.01558, "volume": 1258139.0, "close_time": 1761523199999, "quote_volume": 19737.53353, "trades": 214, "taker_buy_base": 544482.0, "taker_buy_quote": 8542.57247 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01558, "high": 0.01607, "low": 0.01557, "close": 0.01602, "volume": 3929115.0, "close_time": 1761526799999, "quote_volume": 62580.0576, "trades": 545, "taker_buy_base": 2203919.0, "taker_buy_quote": 35078.58994 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.01602, "high": 0.01625, "low": 0.01592, "close": 0.01619, "volume": 3846531.0, "close_time": 1761530399999, "quote_volume": 62060.08611, "trades": 504, "taker_buy_base": 1456896.0, "taker_buy_quote": 23486.68171 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01595, "close": 0.01596, "volume": 1884295.0, "close_time": 1761533999999, "quote_volume": 30272.68217, "trades": 296, "taker_buy_base": 1020681.0, "taker_buy_quote": 16399.28948 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01595, "high": 0.01607, "low": 0.01592, "close": 0.01598, "volume": 1657828.0, "close_time": 1761537599999, "quote_volume": 26496.77034, "trades": 248, "taker_buy_base": 850659.0, "taker_buy_quote": 13607.82941 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01599, "high": 0.016, "low": 0.01578, "close": 0.01578, "volume": 1726208.0, "close_time": 1761541199999, "quote_volume": 27408.00612, "trades": 247, "taker_buy_base": 803970.0, "taker_buy_quote": 12760.68069 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01577, "high": 0.01614, "low": 0.01573, "close": 0.01577, "volume": 7371670.0, "close_time": 1761544799999, "quote_volume": 117172.90298, "trades": 513, "taker_buy_base": 3604403.0, "taker_buy_quote": 57548.27325 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.01578, "high": 0.0158, "low": 0.01551, "close": 0.01576, "volume": 4413789.0, "close_time": 1761548399999, "quote_volume": 69142.21624, "trades": 554, "taker_buy_base": 2000500.0, "taker_buy_quote": 31374.3731 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01576, "high": 0.0158, "low": 0.01538, "close": 0.01545, "volume": 3343306.0, "close_time": 1761551999999, "quote_volume": 52068.45492, "trades": 421, "taker_buy_base": 1432257.0, "taker_buy_quote": 22337.43346 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01545, "high": 0.01547, "low": 0.01513, "close": 0.01525, "volume": 5280500.0, "close_time": 1761555599999, "quote_volume": 80767.88839, "trades": 726, "taker_buy_base": 2276069.0, "taker_buy_quote": 34808.81247 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.01524, "high": 0.01525, "low": 0.01505, "close": 0.01515, "volume": 3263785.0, "close_time": 1761559199999, "quote_volume": 49433.45042, "trades": 500, "taker_buy_base": 1536595.0, "taker_buy_quote": 23268.71318 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.01515, "high": 0.0152, "low": 0.01477, "close": 0.01491, "volume": 8014391.0, "close_time": 1761562799999, "quote_volume": 119841.77247, "trades": 870, "taker_buy_base": 3160876.0, "taker_buy_quote": 47275.46861 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.01491, "high": 0.0151, "low": 0.01482, "close": 0.01504, "volume": 3055921.0, "close_time": 1761566399999, "quote_volume": 45660.26424, "trades": 421, "taker_buy_base": 1566708.0, "taker_buy_quote": 23417.3217 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01503, "high": 0.01506, "low": 0.01475, "close": 0.0148, "volume": 6147203.0, "close_time": 1761569999999, "quote_volume": 91573.7779, "trades": 641, "taker_buy_base": 2566290.0, "taker_buy_quote": 38199.82719 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0148, "high": 0.015, "low": 0.01469, "close": 0.01495, "volume": 5336436.0, "close_time": 1761573599999, "quote_volume": 79266.37839, "trades": 767, "taker_buy_base": 2213153.0, "taker_buy_quote": 32886.62763 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.01496, "high": 0.01496, "low": 0.01467, "close": 0.01479, "volume": 6552098.0, "close_time": 1761577199999, "quote_volume": 96518.11129, "trades": 650, "taker_buy_base": 3742906.0, "taker_buy_quote": 55106.61623 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.01478, "high": 0.01536, "low": 0.01478, "close": 0.01495, "volume": 19889408.0, "close_time": 1761580799999, "quote_volume": 300667.47112, "trades": 2030, "taker_buy_base": 10031383.0, "taker_buy_quote": 151436.51186 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01494, "high": 0.01523, "low": 0.01488, "close": 0.01517, "volume": 7515210.0, "close_time": 1761584399999, "quote_volume": 113045.24458, "trades": 859, "taker_buy_base": 4700546.0, "taker_buy_quote": 70697.41672 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01516, "high": 0.01532, "low": 0.01512, "close": 0.01522, "volume": 3286077.0, "close_time": 1761587999999, "quote_volume": 50059.66648, "trades": 427, "taker_buy_base": 2033035.0, "taker_buy_quote": 30981.74164 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0152, "high": 0.01528, "low": 0.01509, "close": 0.0151, "volume": 1889506.0, "close_time": 1761591599999, "quote_volume": 28720.80907, "trades": 340, "taker_buy_base": 867131.0, "taker_buy_quote": 13187.89297 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.01508, "high": 0.01509, "low": 0.0149, "close": 0.01492, "volume": 2237422.0, "close_time": 1761595199999, "quote_volume": 33504.59389, "trades": 315, "taker_buy_base": 876150.0, "taker_buy_quote": 13128.75279 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01492, "high": 0.01496, "low": 0.01475, "close": 0.01479, "volume": 4468377.0, "close_time": 1761598799999, "quote_volume": 66421.16176, "trades": 504, "taker_buy_base": 2170308.0, "taker_buy_quote": 32299.89768 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.01478, "high": 0.01487, "low": 0.01473, "close": 0.01475, "volume": 2166017.0, "close_time": 1761602399999, "quote_volume": 32059.14399, "trades": 288, "taker_buy_base": 1190582.0, "taker_buy_quote": 17636.49181 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.01475, "high": 0.01482, "low": 0.0144, "close": 0.01456, "volume": 7068915.0, "close_time": 1761605999999, "quote_volume": 103141.42829, "trades": 684, "taker_buy_base": 3207616.0, "taker_buy_quote": 46804.65902 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.01456, "high": 0.01467, "low": 0.0145, "close": 0.01459, "volume": 1638688.0, "close_time": 1761609599999, "quote_volume": 23901.2169, "trades": 275, "taker_buy_base": 764415.0, "taker_buy_quote": 11161.12928 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01458, "high": 0.01463, "low": 0.01443, "close": 0.01449, "volume": 1535741.0, "close_time": 1761613199999, "quote_volume": 22303.40201, "trades": 318, "taker_buy_base": 601546.0, "taker_buy_quote": 8745.97787 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.01452, "high": 0.01467, "low": 0.01452, "close": 0.01456, "volume": 2759170.0, "close_time": 1761616799999, "quote_volume": 40251.61824, "trades": 420, "taker_buy_base": 1549052.0, "taker_buy_quote": 22603.74826 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.01456, "high": 0.01457, "low": 0.0141, "close": 0.01422, "volume": 5835010.0, "close_time": 1761620399999, "quote_volume": 83457.16172, "trades": 732, "taker_buy_base": 2849950.0, "taker_buy_quote": 40764.33202 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0142, "high": 0.01426, "low": 0.01396, "close": 0.01404, "volume": 3010853.0, "close_time": 1761623999999, "quote_volume": 42311.98766, "trades": 376, "taker_buy_base": 1094096.0, "taker_buy_quote": 15389.35818 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01402, "high": 0.01418, "low": 0.014, "close": 0.01414, "volume": 1120619.0, "close_time": 1761627599999, "quote_volume": 15770.92305, "trades": 188, "taker_buy_base": 661644.0, "taker_buy_quote": 9304.06078 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.01414, "high": 0.01423, "low": 0.01402, "close": 0.01406, "volume": 2198268.0, "close_time": 1761631199999, "quote_volume": 31095.36489, "trades": 318, "taker_buy_base": 1122798.0, "taker_buy_quote": 15882.05681 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.01407, "high": 0.01438, "low": 0.01407, "close": 0.01438, "volume": 2811771.0, "close_time": 1761634799999, "quote_volume": 40058.7358, "trades": 429, "taker_buy_base": 1375954.0, "taker_buy_quote": 19584.54097 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.01439, "high": 0.01444, "low": 0.0141, "close": 0.0141, "volume": 3912325.0, "close_time": 1761638399999, "quote_volume": 55710.95586, "trades": 465, "taker_buy_base": 1035882.0, "taker_buy_quote": 14797.43532 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01411, "high": 0.01425, "low": 0.01411, "close": 0.01422, "volume": 3503735.0, "close_time": 1761641999999, "quote_volume": 49789.86095, "trades": 306, "taker_buy_base": 1504406.0, "taker_buy_quote": 21379.9145 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.01422, "high": 0.01428, "low": 0.01416, "close": 0.01421, "volume": 1800279.0, "close_time": 1761645599999, "quote_volume": 25594.41799, "trades": 552, "taker_buy_base": 986855.0, "taker_buy_quote": 14034.14344 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.01421, "high": 0.0143, "low": 0.01417, "close": 0.0143, "volume": 1013906.0, "close_time": 1761649199999, "quote_volume": 14428.31168, "trades": 515, "taker_buy_base": 537991.0, "taker_buy_quote": 7658.15152 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0143, "high": 0.01444, "low": 0.01424, "close": 0.01439, "volume": 2098970.0, "close_time": 1761652799999, "quote_volume": 30130.03462, "trades": 510, "taker_buy_base": 1206985.0, "taker_buy_quote": 17324.88856 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01439, "high": 0.01483, "low": 0.01425, "close": 0.01465, "volume": 13553145.0, "close_time": 1761656399999, "quote_volume": 197763.33482, "trades": 1585, "taker_buy_base": 6932475.0, "taker_buy_quote": 101039.82029 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.01467, "high": 0.01485, "low": 0.0146, "close": 0.01462, "volume": 5297926.0, "close_time": 1761659999999, "quote_volume": 78032.90337, "trades": 976, "taker_buy_base": 2964501.0, "taker_buy_quote": 43621.51979 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.01464, "high": 0.01469, "low": 0.01409, "close": 0.01442, "volume": 12800876.0, "close_time": 1761663599999, "quote_volume": 185031.19496, "trades": 1610, "taker_buy_base": 6097312.0, "taker_buy_quote": 88374.19631 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.01444, "high": 0.01463, "low": 0.01433, "close": 0.01436, "volume": 9848403.0, "close_time": 1761667199999, "quote_volume": 142656.14967, "trades": 1167, "taker_buy_base": 4083414.0, "taker_buy_quote": 59226.28898 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01436, "high": 0.01454, "low": 0.01424, "close": 0.01451, "volume": 5417143.0, "close_time": 1761670799999, "quote_volume": 78106.68544, "trades": 816, "taker_buy_base": 3756771.0, "taker_buy_quote": 54183.79326 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.01452, "high": 0.01455, "low": 0.01438, "close": 0.01445, "volume": 5399394.0, "close_time": 1761674399999, "quote_volume": 78175.3241, "trades": 573, "taker_buy_base": 1972231.0, "taker_buy_quote": 28556.80313 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.01444, "high": 0.0145, "low": 0.01426, "close": 0.01431, "volume": 3169169.0, "close_time": 1761677999999, "quote_volume": 45552.4236, "trades": 445, "taker_buy_base": 1002103.0, "taker_buy_quote": 14417.04937 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.01431, "high": 0.01431, "low": 0.01383, "close": 0.01395, "volume": 5612329.0, "close_time": 1761681599999, "quote_volume": 78757.0598, "trades": 769, "taker_buy_base": 2497530.0, "taker_buy_quote": 35029.15047 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01393, "high": 0.01397, "low": 0.01362, "close": 0.0137, "volume": 9592389.0, "close_time": 1761685199999, "quote_volume": 132139.28664, "trades": 1167, "taker_buy_base": 5018475.0, "taker_buy_quote": 69149.52294 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.01366, "high": 0.01373, "low": 0.01342, "close": 0.01364, "volume": 4898293.0, "close_time": 1761688799999, "quote_volume": 66420.63395, "trades": 668, "taker_buy_base": 2299130.0, "taker_buy_quote": 31167.53643 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.01363, "high": 0.01378, "low": 0.01353, "close": 0.01377, "volume": 1484196.0, "close_time": 1761692399999, "quote_volume": 20266.06385, "trades": 260, "taker_buy_base": 770779.0, "taker_buy_quote": 10532.886 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.01374, "high": 0.01383, "low": 0.0137, "close": 0.01374, "volume": 1387641.0, "close_time": 1761695999999, "quote_volume": 19105.12044, "trades": 254, "taker_buy_base": 781658.0, "taker_buy_quote": 10762.14741 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01375, "high": 0.01377, "low": 0.01364, "close": 0.01367, "volume": 1660227.0, "close_time": 1761699599999, "quote_volume": 22706.38573, "trades": 271, "taker_buy_base": 472764.0, "taker_buy_quote": 6480.1721 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.01367, "high": 0.01379, "low": 0.01363, "close": 0.01372, "volume": 4749772.0, "close_time": 1761703199999, "quote_volume": 65241.49153, "trades": 595, "taker_buy_base": 2238159.0, "taker_buy_quote": 30739.64857 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.01371, "high": 0.01382, "low": 0.01365, "close": 0.01371, "volume": 3544178.0, "close_time": 1761706799999, "quote_volume": 48602.00786, "trades": 564, "taker_buy_base": 1622538.0, "taker_buy_quote": 22248.69648 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.01371, "high": 0.01371, "low": 0.01357, "close": 0.01358, "volume": 1405965.0, "close_time": 1761710399999, "quote_volume": 19144.17914, "trades": 304, "taker_buy_base": 507800.0, "taker_buy_quote": 6914.56247 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01358, "high": 0.0137, "low": 0.01357, "close": 0.01357, "volume": 1971768.0, "close_time": 1761713999999, "quote_volume": 26843.32822, "trades": 357, "taker_buy_base": 829649.0, "taker_buy_quote": 11292.87971 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.01357, "high": 0.01368, "low": 0.01356, "close": 0.01361, "volume": 2458585.0, "close_time": 1761717599999, "quote_volume": 33512.1896, "trades": 560, "taker_buy_base": 1391108.0, "taker_buy_quote": 18964.16175 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.01361, "high": 0.01366, "low": 0.01357, "close": 0.01363, "volume": 2363233.0, "close_time": 1761721199999, "quote_volume": 32194.1889, "trades": 599, "taker_buy_base": 1400046.0, "taker_buy_quote": 19074.19004 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.01364, "high": 0.01377, "low": 0.01361, "close": 0.01376, "volume": 3624371.0, "close_time": 1761724799999, "quote_volume": 49633.10148, "trades": 498, "taker_buy_base": 1835747.0, "taker_buy_quote": 25160.18945 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01376, "high": 0.01377, "low": 0.0136, "close": 0.01368, "volume": 1979590.0, "close_time": 1761728399999, "quote_volume": 27033.41289, "trades": 348, "taker_buy_base": 1067257.0, "taker_buy_quote": 14565.63756 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.01367, "high": 0.01372, "low": 0.01357, "close": 0.01365, "volume": 1203132.0, "close_time": 1761731999999, "quote_volume": 16420.5981, "trades": 285, "taker_buy_base": 698317.0, "taker_buy_quote": 9532.40035 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.01365, "high": 0.01378, "low": 0.01362, "close": 0.0137, "volume": 3135453.0, "close_time": 1761735599999, "quote_volume": 43011.06261, "trades": 440, "taker_buy_base": 1488515.0, "taker_buy_quote": 20421.84235 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0137, "high": 0.01378, "low": 0.0137, "close": 0.01372, "volume": 2643009.0, "close_time": 1761739199999, "quote_volume": 36293.4158, "trades": 517, "taker_buy_base": 1110031.0, "taker_buy_quote": 15248.46964 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01372, "high": 0.01374, "low": 0.01362, "close": 0.01364, "volume": 1328016.0, "close_time": 1761742799999, "quote_volume": 18157.41024, "trades": 273, "taker_buy_base": 540674.0, "taker_buy_quote": 7389.56453 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.01365, "high": 0.01376, "low": 0.01352, "close": 0.01361, "volume": 3061499.0, "close_time": 1761746399999, "quote_volume": 41704.10715, "trades": 525, "taker_buy_base": 1534754.0, "taker_buy_quote": 20902.55518 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0136, "high": 0.01365, "low": 0.01348, "close": 0.01365, "volume": 3522883.0, "close_time": 1761749999999, "quote_volume": 47919.70547, "trades": 533, "taker_buy_base": 2335209.0, "taker_buy_quote": 31780.14635 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.01365, "high": 0.01368, "low": 0.01324, "close": 0.01333, "volume": 8376319.0, "close_time": 1761753599999, "quote_volume": 113302.93303, "trades": 718, "taker_buy_base": 5359567.0, "taker_buy_quote": 72760.55665 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01334, "high": 0.01354, "low": 0.01319, "close": 0.01347, "volume": 2676235.0, "close_time": 1761757199999, "quote_volume": 35769.58107, "trades": 513, "taker_buy_base": 1306296.0, "taker_buy_quote": 17477.19236 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01348, "high": 0.01382, "low": 0.01344, "close": 0.01382, "volume": 2629818.0, "close_time": 1761760799999, "quote_volume": 35864.61768, "trades": 494, "taker_buy_base": 1524424.0, "taker_buy_quote": 20801.12307 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.01382, "high": 0.01395, "low": 0.01326, "close": 0.0137, "volume": 8456692.0, "close_time": 1761764399999, "quote_volume": 115201.36758, "trades": 1564, "taker_buy_base": 4101004.0, "taker_buy_quote": 55850.54878 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.01372, "high": 0.01396, "low": 0.01368, "close": 0.01388, "volume": 3831268.0, "close_time": 1761767999999, "quote_volume": 53080.48945, "trades": 831, "taker_buy_base": 1577021.0, "taker_buy_quote": 21846.79151 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01389, "high": 0.0148, "low": 0.01381, "close": 0.01453, "volume": 21525636.0, "close_time": 1761771599999, "quote_volume": 309308.58364, "trades": 2567, "taker_buy_base": 11686437.0, "taker_buy_quote": 167842.83428 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.01454, "high": 0.01456, "low": 0.01404, "close": 0.01416, "volume": 11930033.0, "close_time": 1761775199999, "quote_volume": 170345.00812, "trades": 1214, "taker_buy_base": 4990764.0, "taker_buy_quote": 71107.98266 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.01415, "high": 0.01426, "low": 0.01408, "close": 0.01424, "volume": 1592466.0, "close_time": 1761778799999, "quote_volume": 22630.17293, "trades": 252, "taker_buy_base": 998593.0, "taker_buy_quote": 14194.56483 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.01422, "high": 0.01424, "low": 0.01395, "close": 0.0141, "volume": 1737023.0, "close_time": 1761782399999, "quote_volume": 24539.56902, "trades": 347, "taker_buy_base": 727545.0, "taker_buy_quote": 10290.70409 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01411, "high": 0.01426, "low": 0.01397, "close": 0.0141, "volume": 1878185.0, "close_time": 1761785999999, "quote_volume": 26505.4592, "trades": 502, "taker_buy_base": 990497.0, "taker_buy_quote": 14004.3402 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01411, "high": 0.01429, "low": 0.01406, "close": 0.01424, "volume": 1906948.0, "close_time": 1761789599999, "quote_volume": 27089.85198, "trades": 468, "taker_buy_base": 1145404.0, "taker_buy_quote": 16294.9102 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.01423, "high": 0.0145, "low": 0.0141, "close": 0.0145, "volume": 4191132.0, "close_time": 1761793199999, "quote_volume": 59800.47004, "trades": 671, "taker_buy_base": 2697794.0, "taker_buy_quote": 38528.57884 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0145, "high": 0.0145, "low": 0.01424, "close": 0.01431, "volume": 2188703.0, "close_time": 1761796799999, "quote_volume": 31465.33668, "trades": 625, "taker_buy_base": 920325.0, "taker_buy_quote": 13229.04021 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0143, "high": 0.01435, "low": 0.01354, "close": 0.01375, "volume": 8333070.0, "close_time": 1761800399999, "quote_volume": 115461.32479, "trades": 1719, "taker_buy_base": 3682907.0, "taker_buy_quote": 51068.29468 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.01376, "high": 0.01407, "low": 0.01371, "close": 0.01404, "volume": 2913051.0, "close_time": 1761803999999, "quote_volume": 40356.61081, "trades": 758, "taker_buy_base": 1809051.0, "taker_buy_quote": 25075.58902 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01404, "high": 0.01408, "low": 0.01388, "close": 0.01388, "volume": 2669710.0, "close_time": 1761807599999, "quote_volume": 37325.92777, "trades": 656, "taker_buy_base": 952535.0, "taker_buy_quote": 13321.59785 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01388, "high": 0.01403, "low": 0.01376, "close": 0.01386, "volume": 6438682.0, "close_time": 1761811199999, "quote_volume": 89571.85484, "trades": 850, "taker_buy_base": 4039539.0, "taker_buy_quote": 56249.63103 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01385, "high": 0.01386, "low": 0.01366, "close": 0.01367, "volume": 2562479.0, "close_time": 1761814799999, "quote_volume": 35200.23112, "trades": 506, "taker_buy_base": 1318154.0, "taker_buy_quote": 18113.42982 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.01366, "high": 0.01372, "low": 0.01352, "close": 0.01361, "volume": 2853711.0, "close_time": 1761818399999, "quote_volume": 38879.53939, "trades": 510, "taker_buy_base": 1368075.0, "taker_buy_quote": 18653.74048 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0136, "high": 0.01362, "low": 0.01348, "close": 0.01354, "volume": 3799511.0, "close_time": 1761821999999, "quote_volume": 51523.25968, "trades": 705, "taker_buy_base": 2103198.0, "taker_buy_quote": 28539.49096 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.01356, "high": 0.0136, "low": 0.0134, "close": 0.01344, "volume": 2293589.0, "close_time": 1761825599999, "quote_volume": 30926.60682, "trades": 607, "taker_buy_base": 855716.0, "taker_buy_quote": 11543.77984 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01345, "high": 0.01346, "low": 0.01309, "close": 0.01319, "volume": 5224957.0, "close_time": 1761829199999, "quote_volume": 69213.59486, "trades": 1165, "taker_buy_base": 2342920.0, "taker_buy_quote": 31055.41987 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.01317, "high": 0.01323, "low": 0.01273, "close": 0.01283, "volume": 10177996.0, "close_time": 1761832799999, "quote_volume": 131673.48051, "trades": 1537, "taker_buy_base": 3193859.0, "taker_buy_quote": 41385.479 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.01284, "high": 0.01298, "low": 0.01281, "close": 0.01289, "volume": 3481386.0, "close_time": 1761836399999, "quote_volume": 44911.33696, "trades": 863, "taker_buy_base": 1838400.0, "taker_buy_quote": 23714.87398 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0129, "high": 0.01292, "low": 0.01248, "close": 0.01252, "volume": 4227505.0, "close_time": 1761839999999, "quote_volume": 53383.88057, "trades": 1038, "taker_buy_base": 1614997.0, "taker_buy_quote": 20349.19617 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01252, "high": 0.01285, "low": 0.01247, "close": 0.01277, "volume": 2943706.0, "close_time": 1761843599999, "quote_volume": 37327.64887, "trades": 699, "taker_buy_base": 1598829.0, "taker_buy_quote": 20268.98329 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.01277, "high": 0.01278, "low": 0.01236, "close": 0.01256, "volume": 3859059.0, "close_time": 1761847199999, "quote_volume": 48433.38921, "trades": 972, "taker_buy_base": 1663157.0, "taker_buy_quote": 20889.34283 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.01256, "high": 0.01259, "low": 0.01221, "close": 0.01235, "volume": 4565703.0, "close_time": 1761850799999, "quote_volume": 56436.72363, "trades": 800, "taker_buy_base": 1732326.0, "taker_buy_quote": 21457.88079 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.01236, "high": 0.01244, "low": 0.01204, "close": 0.01209, "volume": 5508934.0, "close_time": 1761854399999, "quote_volume": 67360.5507, "trades": 1097, "taker_buy_base": 2234216.0, "taker_buy_quote": 27315.01183 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0121, "high": 0.01226, "low": 0.01206, "close": 0.01221, "volume": 5582245.0, "close_time": 1761857999999, "quote_volume": 67836.73664, "trades": 1144, "taker_buy_base": 2576618.0, "taker_buy_quote": 31330.45147 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.01222, "high": 0.01236, "low": 0.01219, "close": 0.0123, "volume": 1451093.0, "close_time": 1761861599999, "quote_volume": 17795.11987, "trades": 249, "taker_buy_base": 865138.0, "taker_buy_quote": 10606.97003 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.01231, "high": 0.01248, "low": 0.01231, "close": 0.01244, "volume": 1139394.0, "close_time": 1761865199999, "quote_volume": 14162.84666, "trades": 196, "taker_buy_base": 437447.0, "taker_buy_quote": 5438.17375 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.01244, "high": 0.01252, "low": 0.01239, "close": 0.01243, "volume": 1165091.0, "close_time": 1761868799999, "quote_volume": 14492.09565, "trades": 304, "taker_buy_base": 564413.0, "taker_buy_quote": 7016.82723 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01241, "high": 0.01257, "low": 0.01236, "close": 0.01252, "volume": 2172314.0, "close_time": 1761872399999, "quote_volume": 27147.90001, "trades": 326, "taker_buy_base": 1076379.0, "taker_buy_quote": 13459.86093 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0125, "high": 0.01264, "low": 0.01248, "close": 0.01263, "volume": 2582574.0, "close_time": 1761875999999, "quote_volume": 32541.86291, "trades": 421, "taker_buy_base": 1328429.0, "taker_buy_quote": 16736.53804 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01263, "high": 0.01263, "low": 0.01236, "close": 0.01245, "volume": 4298241.0, "close_time": 1761879599999, "quote_volume": 53537.45269, "trades": 480, "taker_buy_base": 1510256.0, "taker_buy_quote": 18811.42225 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01246, "high": 0.01254, "low": 0.01241, "close": 0.01252, "volume": 1641092.0, "close_time": 1761883199999, "quote_volume": 20510.29304, "trades": 384, "taker_buy_base": 944397.0, "taker_buy_quote": 11807.66239 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01254, "high": 0.01276, "low": 0.01253, "close": 0.01273, "volume": 3943458.0, "close_time": 1761886799999, "quote_volume": 50027.69096, "trades": 581, "taker_buy_base": 2490753.0, "taker_buy_quote": 31597.97556 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.01273, "high": 0.01273, "low": 0.0125, "close": 0.01256, "volume": 1989504.0, "close_time": 1761890399999, "quote_volume": 25044.40831, "trades": 436, "taker_buy_base": 742173.0, "taker_buy_quote": 9360.55445 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01257, "high": 0.0126, "low": 0.01246, "close": 0.01249, "volume": 1766157.0, "close_time": 1761893999999, "quote_volume": 22137.0673, "trades": 442, "taker_buy_base": 751362.0, "taker_buy_quote": 9421.74012 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.01249, "high": 0.01256, "low": 0.01241, "close": 0.01255, "volume": 2023686.0, "close_time": 1761897599999, "quote_volume": 25250.65826, "trades": 366, "taker_buy_base": 1252121.0, "taker_buy_quote": 15629.44344 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01254, "high": 0.01258, "low": 0.01245, "close": 0.01257, "volume": 2451064.0, "close_time": 1761901199999, "quote_volume": 30712.02133, "trades": 487, "taker_buy_base": 931566.0, "taker_buy_quote": 11676.66984 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01257, "high": 0.0126, "low": 0.01246, "close": 0.01247, "volume": 1058987.0, "close_time": 1761904799999, "quote_volume": 13243.79832, "trades": 379, "taker_buy_base": 552964.0, "taker_buy_quote": 6915.12914 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01248, "high": 0.01253, "low": 0.01243, "close": 0.01248, "volume": 854718.0, "close_time": 1761908399999, "quote_volume": 10661.76916, "trades": 249, "taker_buy_base": 318364.0, "taker_buy_quote": 3969.30308 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01248, "high": 0.01267, "low": 0.01244, "close": 0.01266, "volume": 2656323.0, "close_time": 1761911999999, "quote_volume": 33317.83665, "trades": 437, "taker_buy_base": 1299368.0, "taker_buy_quote": 16319.772 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01266, "high": 0.01273, "low": 0.01249, "close": 0.01251, "volume": 1870022.0, "close_time": 1761915599999, "quote_volume": 23636.06407, "trades": 434, "taker_buy_base": 809817.0, "taker_buy_quote": 10240.32962 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0125, "high": 0.01267, "low": 0.0125, "close": 0.01264, "volume": 2670594.0, "close_time": 1761919199999, "quote_volume": 33629.11711, "trades": 538, "taker_buy_base": 1313042.0, "taker_buy_quote": 16541.00211 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01265, "high": 0.01279, "low": 0.01257, "close": 0.01276, "volume": 3385691.0, "close_time": 1761922799999, "quote_volume": 42895.06596, "trades": 680, "taker_buy_base": 1730315.0, "taker_buy_quote": 21920.31242 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.01275, "high": 0.01279, "low": 0.0126, "close": 0.01265, "volume": 2681478.0, "close_time": 1761926399999, "quote_volume": 34035.91184, "trades": 447, "taker_buy_base": 1341407.0, "taker_buy_quote": 17026.82495 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01265, "high": 0.01266, "low": 0.0122, "close": 0.01223, "volume": 4676456.0, "close_time": 1761929999999, "quote_volume": 58047.39463, "trades": 602, "taker_buy_base": 1710679.0, "taker_buy_quote": 21220.28727 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.01223, "high": 0.0123, "low": 0.01206, "close": 0.01222, "volume": 3839038.0, "close_time": 1761933599999, "quote_volume": 46858.21028, "trades": 702, "taker_buy_base": 1936342.0, "taker_buy_quote": 23646.20325 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.01223, "high": 0.01243, "low": 0.01218, "close": 0.01237, "volume": 2950228.0, "close_time": 1761937199999, "quote_volume": 36269.66542, "trades": 476, "taker_buy_base": 1502679.0, "taker_buy_quote": 18453.68053 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.01234, "high": 0.01261, "low": 0.01223, "close": 0.01259, "volume": 2469951.0, "close_time": 1761940799999, "quote_volume": 30778.53671, "trades": 378, "taker_buy_base": 1404878.0, "taker_buy_quote": 17536.67037 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01257, "high": 0.0126, "low": 0.0124, "close": 0.01242, "volume": 2612543.0, "close_time": 1761944399999, "quote_volume": 32771.97119, "trades": 277, "taker_buy_base": 1535954.0, "taker_buy_quote": 19265.79273 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01242, "high": 0.01249, "low": 0.01239, "close": 0.01247, "volume": 1525712.0, "close_time": 1761947999999, "quote_volume": 18974.52772, "trades": 266, "taker_buy_base": 685687.0, "taker_buy_quote": 8526.2291 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01246, "high": 0.01257, "low": 0.01246, "close": 0.01252, "volume": 939001.0, "close_time": 1761951599999, "quote_volume": 11759.78182, "trades": 221, "taker_buy_base": 326085.0, "taker_buy_quote": 4081.08451 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.01252, "high": 0.01255, "low": 0.01248, "close": 0.01248, "volume": 783096.0, "close_time": 1761955199999, "quote_volume": 9815.13697, "trades": 101, "taker_buy_base": 589562.0, "taker_buy_quote": 7392.18887 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01248, "high": 0.01251, "low": 0.01241, "close": 0.01251, "volume": 620740.0, "close_time": 1761958799999, "quote_volume": 7733.29412, "trades": 205, "taker_buy_base": 287198.0, "taker_buy_quote": 3577.3379 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01251, "high": 0.0126, "low": 0.01247, "close": 0.01247, "volume": 1255336.0, "close_time": 1761962399999, "quote_volume": 15719.7838, "trades": 295, "taker_buy_base": 685551.0, "taker_buy_quote": 8585.96907 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01246, "high": 0.01262, "low": 0.01239, "close": 0.01261, "volume": 1388874.0, "close_time": 1761965999999, "quote_volume": 17371.75255, "trades": 222, "taker_buy_base": 866611.0, "taker_buy_quote": 10839.00608 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0126, "high": 0.01271, "low": 0.01259, "close": 0.01271, "volume": 943306.0, "close_time": 1761969599999, "quote_volume": 11950.07791, "trades": 210, "taker_buy_base": 353101.0, "taker_buy_quote": 4472.74832 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01273, "high": 0.01278, "low": 0.01267, "close": 0.01273, "volume": 858281.0, "close_time": 1761973199999, "quote_volume": 10924.74887, "trades": 294, "taker_buy_base": 409925.0, "taker_buy_quote": 5218.9639 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01273, "high": 0.01279, "low": 0.0127, "close": 0.01272, "volume": 632143.0, "close_time": 1761976799999, "quote_volume": 8059.55686, "trades": 188, "taker_buy_base": 238091.0, "taker_buy_quote": 3036.70674 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.01272, "high": 0.01285, "low": 0.01272, "close": 0.01285, "volume": 1041868.0, "close_time": 1761980399999, "quote_volume": 13331.76402, "trades": 201, "taker_buy_base": 419708.0, "taker_buy_quote": 5375.36355 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01285, "high": 0.01302, "low": 0.01281, "close": 0.01297, "volume": 2412232.0, "close_time": 1761983999999, "quote_volume": 31122.62617, "trades": 299, "taker_buy_base": 1658415.0, "taker_buy_quote": 21400.94692 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01296, "high": 0.01327, "low": 0.01295, "close": 0.01327, "volume": 5353212.0, "close_time": 1761987599999, "quote_volume": 70099.10988, "trades": 616, "taker_buy_base": 2827882.0, "taker_buy_quote": 37030.15252 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01327, "high": 0.01341, "low": 0.01322, "close": 0.01338, "volume": 5129923.0, "close_time": 1761991199999, "quote_volume": 68301.01116, "trades": 649, "taker_buy_base": 2711591.0, "taker_buy_quote": 36103.63903 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01338, "high": 0.01392, "low": 0.01338, "close": 0.01388, "volume": 14133728.0, "close_time": 1761994799999, "quote_volume": 194265.02937, "trades": 1294, "taker_buy_base": 6848653.0, "taker_buy_quote": 94068.05152 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01389, "high": 0.01467, "low": 0.01389, "close": 0.01448, "volume": 23605599.0, "close_time": 1761998399999, "quote_volume": 338330.1762, "trades": 2851, "taker_buy_base": 14493994.0, "taker_buy_quote": 207424.05531 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01448, "high": 0.01465, "low": 0.01441, "close": 0.01449, "volume": 10343012.0, "close_time": 1762001999999, "quote_volume": 150268.07691, "trades": 1182, "taker_buy_base": 5098255.0, "taker_buy_quote": 74072.22957 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.01451, "high": 0.01463, "low": 0.01414, "close": 0.01422, "volume": 11816721.0, "close_time": 1762005599999, "quote_volume": 169215.77584, "trades": 1063, "taker_buy_base": 4838839.0, "taker_buy_quote": 69364.59154 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01422, "high": 0.01451, "low": 0.01412, "close": 0.01421, "volume": 13508869.0, "close_time": 1762009199999, "quote_volume": 193678.39313, "trades": 1469, "taker_buy_base": 5170226.0, "taker_buy_quote": 74000.95138 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.01421, "high": 0.01442, "low": 0.01395, "close": 0.01413, "volume": 9286751.0, "close_time": 1762012799999, "quote_volume": 131431.6923, "trades": 1058, "taker_buy_base": 4589817.0, "taker_buy_quote": 64939.60062 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01415, "high": 0.01421, "low": 0.01396, "close": 0.01412, "volume": 5625814.0, "close_time": 1762016399999, "quote_volume": 79440.38627, "trades": 700, "taker_buy_base": 1949153.0, "taker_buy_quote": 27515.26636 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01411, "high": 0.01431, "low": 0.01402, "close": 0.01431, "volume": 6896582.0, "close_time": 1762019999999, "quote_volume": 97765.55077, "trades": 693, "taker_buy_base": 3879179.0, "taker_buy_quote": 54963.70358 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0143, "high": 0.01468, "low": 0.0143, "close": 0.0146, "volume": 11750518.0, "close_time": 1762023599999, "quote_volume": 170407.92831, "trades": 1387, "taker_buy_base": 7643682.0, "taker_buy_quote": 110813.11345 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.01459, "high": 0.01466, "low": 0.01436, "close": 0.0144, "volume": 7537782.0, "close_time": 1762027199999, "quote_volume": 109481.42813, "trades": 554, "taker_buy_base": 5076316.0, "taker_buy_quote": 73778.68541 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01442, "high": 0.01459, "low": 0.01441, "close": 0.01452, "volume": 8731624.0, "close_time": 1762030799999, "quote_volume": 126627.2319, "trades": 571, "taker_buy_base": 3671402.0, "taker_buy_quote": 53221.16852 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01451, "high": 0.01464, "low": 0.01428, "close": 0.01432, "volume": 4282405.0, "close_time": 1762034399999, "quote_volume": 61842.94921, "trades": 467, "taker_buy_base": 1619447.0, "taker_buy_quote": 23369.83532 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.01432, "high": 0.01496, "low": 0.01429, "close": 0.01486, "volume": 15956005.0, "close_time": 1762037999999, "quote_volume": 234790.53702, "trades": 1220, "taker_buy_base": 10087943.0, "taker_buy_quote": 148324.7283 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.01486, "high": 0.01504, "low": 0.01466, "close": 0.015, "volume": 7614267.0, "close_time": 1762041599999, "quote_volume": 113345.45342, "trades": 767, "taker_buy_base": 4739598.0, "taker_buy_quote": 70688.30833 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01498, "high": 0.01513, "low": 0.01455, "close": 0.01457, "volume": 9980763.0, "close_time": 1762045199999, "quote_volume": 147740.14266, "trades": 1089, "taker_buy_base": 4434664.0, "taker_buy_quote": 65791.00372 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01456, "high": 0.01461, "low": 0.01424, "close": 0.01442, "volume": 8647034.0, "close_time": 1762048799999, "quote_volume": 124518.46416, "trades": 817, "taker_buy_base": 3316542.0, "taker_buy_quote": 47763.73659 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.01442, "high": 0.01451, "low": 0.01387, "close": 0.0139, "volume": 8355115.0, "close_time": 1762052399999, "quote_volume": 118555.86783, "trades": 877, "taker_buy_base": 2549983.0, "taker_buy_quote": 36207.90866 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0139, "high": 0.01394, "low": 0.0136, "close": 0.01376, "volume": 5038952.0, "close_time": 1762055999999, "quote_volume": 69271.70103, "trades": 663, "taker_buy_base": 2423108.0, "taker_buy_quote": 33305.67529 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01375, "high": 0.01398, "low": 0.01369, "close": 0.01398, "volume": 3068018.0, "close_time": 1762059599999, "quote_volume": 42417.1909, "trades": 449, "taker_buy_base": 1237506.0, "taker_buy_quote": 17104.21044 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.01398, "high": 0.01409, "low": 0.01386, "close": 0.01409, "volume": 3002003.0, "close_time": 1762063199999, "quote_volume": 41875.84678, "trades": 461, "taker_buy_base": 1447421.0, "taker_buy_quote": 20199.24692 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.01408, "high": 0.0145, "low": 0.01408, "close": 0.01417, "volume": 6520343.0, "close_time": 1762066799999, "quote_volume": 93147.51155, "trades": 1033, "taker_buy_base": 2863886.0, "taker_buy_quote": 40904.82526 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.01415, "high": 0.01417, "low": 0.01387, "close": 0.01401, "volume": 6675689.0, "close_time": 1762070399999, "quote_volume": 93489.80087, "trades": 794, "taker_buy_base": 2130803.0, "taker_buy_quote": 29857.49114 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01402, "high": 0.0141, "low": 0.01377, "close": 0.01388, "volume": 3288852.0, "close_time": 1762073999999, "quote_volume": 45862.49912, "trades": 479, "taker_buy_base": 1318459.0, "taker_buy_quote": 18397.1202 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.01389, "high": 0.0141, "low": 0.01381, "close": 0.01387, "volume": 4647434.0, "close_time": 1762077599999, "quote_volume": 64841.10201, "trades": 725, "taker_buy_base": 2394127.0, "taker_buy_quote": 33411.9119 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01387, "high": 0.01401, "low": 0.01371, "close": 0.01395, "volume": 7457539.0, "close_time": 1762081199999, "quote_volume": 103572.47773, "trades": 752, "taker_buy_base": 4450451.0, "taker_buy_quote": 61772.60579 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.01395, "high": 0.01418, "low": 0.01395, "close": 0.01403, "volume": 2697111.0, "close_time": 1762084799999, "quote_volume": 37917.58981, "trades": 497, "taker_buy_base": 1552851.0, "taker_buy_quote": 21831.87954 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01403, "high": 0.01403, "low": 0.01382, "close": 0.01384, "volume": 2861380.0, "close_time": 1762088399999, "quote_volume": 39888.8077, "trades": 471, "taker_buy_base": 710979.0, "taker_buy_quote": 9919.30505 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01385, "high": 0.01395, "low": 0.01379, "close": 0.01381, "volume": 2543809.0, "close_time": 1762091999999, "quote_volume": 35292.70637, "trades": 472, "taker_buy_base": 1345192.0, "taker_buy_quote": 18658.50206 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.01382, "high": 0.01388, "low": 0.01347, "close": 0.01352, "volume": 9221240.0, "close_time": 1762095599999, "quote_volume": 125770.53775, "trades": 1026, "taker_buy_base": 4059520.0, "taker_buy_quote": 55365.9323 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01351, "high": 0.01371, "low": 0.01343, "close": 0.01352, "volume": 3835384.0, "close_time": 1762099199999, "quote_volume": 52050.50804, "trades": 543, "taker_buy_base": 1851416.0, "taker_buy_quote": 25165.27402 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01353, "high": 0.01356, "low": 0.0133, "close": 0.01354, "volume": 5472187.0, "close_time": 1762102799999, "quote_volume": 73408.78922, "trades": 637, "taker_buy_base": 2232252.0, "taker_buy_quote": 29985.32498 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01354, "high": 0.01363, "low": 0.01344, "close": 0.01354, "volume": 2136618.0, "close_time": 1762106399999, "quote_volume": 28914.79704, "trades": 364, "taker_buy_base": 1095612.0, "taker_buy_quote": 14820.32712 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.01356, "high": 0.01357, "low": 0.01345, "close": 0.01348, "volume": 1235469.0, "close_time": 1762109999999, "quote_volume": 16693.75716, "trades": 243, "taker_buy_base": 650267.0, "taker_buy_quote": 8787.26847 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01347, "high": 0.0135, "low": 0.01332, "close": 0.01347, "volume": 976650.0, "close_time": 1762113599999, "quote_volume": 13081.57057, "trades": 266, "taker_buy_base": 460324.0, "taker_buy_quote": 6163.81357 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01348, "high": 0.0136, "low": 0.0134, "close": 0.01349, "volume": 2400322.0, "close_time": 1762117199999, "quote_volume": 32486.07797, "trades": 250, "taker_buy_base": 1235764.0, "taker_buy_quote": 16716.01584 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0135, "high": 0.0136, "low": 0.01348, "close": 0.01355, "volume": 1530567.0, "close_time": 1762120799999, "quote_volume": 20734.11083, "trades": 185, "taker_buy_base": 838974.0, "taker_buy_quote": 11379.7969 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01355, "high": 0.01393, "low": 0.01353, "close": 0.01384, "volume": 7234286.0, "close_time": 1762124399999, "quote_volume": 99346.07448, "trades": 721, "taker_buy_base": 3912336.0, "taker_buy_quote": 53774.91796 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01384, "high": 0.01404, "low": 0.01384, "close": 0.01395, "volume": 2526042.0, "close_time": 1762127999999, "quote_volume": 35253.07488, "trades": 412, "taker_buy_base": 1133747.0, "taker_buy_quote": 15815.90398 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01391, "high": 0.01408, "low": 0.01375, "close": 0.01377, "volume": 3778816.0, "close_time": 1762131599999, "quote_volume": 52566.22839, "trades": 514, "taker_buy_base": 1905170.0, "taker_buy_quote": 26491.08803 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.01375, "high": 0.01405, "low": 0.01372, "close": 0.01385, "volume": 2780499.0, "close_time": 1762135199999, "quote_volume": 38596.08585, "trades": 502, "taker_buy_base": 1420154.0, "taker_buy_quote": 19730.1051 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01385, "high": 0.01429, "low": 0.01374, "close": 0.01426, "volume": 7003695.0, "close_time": 1762138799999, "quote_volume": 98205.08526, "trades": 770, "taker_buy_base": 3849781.0, "taker_buy_quote": 53987.39522 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01424, "high": 0.01433, "low": 0.01359, "close": 0.01361, "volume": 8959413.0, "close_time": 1762142399999, "quote_volume": 125179.45538, "trades": 1438, "taker_buy_base": 4076652.0, "taker_buy_quote": 57021.3888 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01359, "high": 0.01371, "low": 0.01296, "close": 0.01317, "volume": 11008159.0, "close_time": 1762145999999, "quote_volume": 146078.49395, "trades": 1461, "taker_buy_base": 4541692.0, "taker_buy_quote": 60287.51498 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.01316, "high": 0.01332, "low": 0.01301, "close": 0.01306, "volume": 3164485.0, "close_time": 1762149599999, "quote_volume": 41677.13228, "trades": 457, "taker_buy_base": 1308369.0, "taker_buy_quote": 17239.9879 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.01305, "high": 0.01326, "low": 0.01288, "close": 0.01316, "volume": 4382167.0, "close_time": 1762153199999, "quote_volume": 57186.35382, "trades": 769, "taker_buy_base": 2037905.0, "taker_buy_quote": 26633.90432 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.01317, "high": 0.01331, "low": 0.01305, "close": 0.01314, "volume": 3565860.0, "close_time": 1762156799999, "quote_volume": 46961.53725, "trades": 490, "taker_buy_base": 1953377.0, "taker_buy_quote": 25694.54626 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01314, "high": 0.01328, "low": 0.01293, "close": 0.0132, "volume": 6736886.0, "close_time": 1762160399999, "quote_volume": 88430.32783, "trades": 874, "taker_buy_base": 3806209.0, "taker_buy_quote": 50033.48648 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.01319, "high": 0.01334, "low": 0.01292, "close": 0.01296, "volume": 3220519.0, "close_time": 1762163999999, "quote_volume": 42372.58562, "trades": 662, "taker_buy_base": 1250849.0, "taker_buy_quote": 16429.12401 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.01299, "high": 0.01324, "low": 0.01299, "close": 0.01308, "volume": 3517908.0, "close_time": 1762167599999, "quote_volume": 46075.18347, "trades": 616, "taker_buy_base": 1841013.0, "taker_buy_quote": 24114.95259 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01309, "high": 0.01334, "low": 0.01305, "close": 0.01306, "volume": 3813706.0, "close_time": 1762171199999, "quote_volume": 50287.87199, "trades": 632, "taker_buy_base": 2051466.0, "taker_buy_quote": 27118.90123 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01308, "high": 0.01329, "low": 0.01299, "close": 0.01301, "volume": 4887398.0, "close_time": 1762174799999, "quote_volume": 64080.92172, "trades": 831, "taker_buy_base": 2083501.0, "taker_buy_quote": 27360.41949 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01301, "high": 0.0131, "low": 0.01277, "close": 0.01283, "volume": 5613170.0, "close_time": 1762178399999, "quote_volume": 72752.39539, "trades": 877, "taker_buy_base": 2607956.0, "taker_buy_quote": 33761.28442 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.01286, "high": 0.01319, "low": 0.01286, "close": 0.0131, "volume": 7385290.0, "close_time": 1762181999999, "quote_volume": 96394.83034, "trades": 1035, "taker_buy_base": 3489590.0, "taker_buy_quote": 45535.7321 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.01311, "high": 0.01315, "low": 0.01143, "close": 0.0119, "volume": 28556718.0, "close_time": 1762185599999, "quote_volume": 348607.51547, "trades": 3881, "taker_buy_base": 11626310.0, "taker_buy_quote": 142513.26583 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01191, "high": 0.01223, "low": 0.01178, "close": 0.01217, "volume": 8804738.0, "close_time": 1762189199999, "quote_volume": 105834.40076, "trades": 1393, "taker_buy_base": 4230350.0, "taker_buy_quote": 50854.00559 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.01217, "high": 0.01238, "low": 0.01209, "close": 0.01219, "volume": 4044990.0, "close_time": 1762192799999, "quote_volume": 49336.94481, "trades": 719, "taker_buy_base": 2240044.0, "taker_buy_quote": 27328.89943 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.01218, "high": 0.01219, "low": 0.0119, "close": 0.01192, "volume": 2804245.0, "close_time": 1762196399999, "quote_volume": 33747.45965, "trades": 574, "taker_buy_base": 1078496.0, "taker_buy_quote": 12983.23559 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.01192, "high": 0.01196, "low": 0.01176, "close": 0.01177, "volume": 4982976.0, "close_time": 1762199999999, "quote_volume": 58948.48912, "trades": 571, "taker_buy_base": 955472.0, "taker_buy_quote": 11313.46937 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01178, "high": 0.01183, "low": 0.01143, "close": 0.01151, "volume": 6495136.0, "close_time": 1762203599999, "quote_volume": 75583.16856, "trades": 1053, "taker_buy_base": 3045251.0, "taker_buy_quote": 35480.90268 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0115, "high": 0.0117, "low": 0.01139, "close": 0.01158, "volume": 5980935.0, "close_time": 1762207199999, "quote_volume": 69187.16444, "trades": 936, "taker_buy_base": 3479376.0, "taker_buy_quote": 40257.05285 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.01158, "high": 0.01172, "low": 0.01146, "close": 0.01164, "volume": 6568612.0, "close_time": 1762210799999, "quote_volume": 76041.72025, "trades": 637, "taker_buy_base": 4492329.0, "taker_buy_quote": 51974.30735 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.01163, "high": 0.012, "low": 0.01156, "close": 0.01188, "volume": 2342864.0, "close_time": 1762214399999, "quote_volume": 27734.31719, "trades": 487, "taker_buy_base": 1361823.0, "taker_buy_quote": 16107.75362 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01189, "high": 0.01213, "low": 0.01179, "close": 0.01201, "volume": 2597024.0, "close_time": 1762217999999, "quote_volume": 31070.11492, "trades": 563, "taker_buy_base": 1174391.0, "taker_buy_quote": 14058.2052 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.01202, "high": 0.01208, "low": 0.01189, "close": 0.01197, "volume": 2578606.0, "close_time": 1762221599999, "quote_volume": 30926.44393, "trades": 500, "taker_buy_base": 1345921.0, "taker_buy_quote": 16158.87898 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.01197, "high": 0.01206, "low": 0.01185, "close": 0.01186, "volume": 1916852.0, "close_time": 1762225199999, "quote_volume": 22916.67757, "trades": 493, "taker_buy_base": 793306.0, "taker_buy_quote": 9488.29602 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.01188, "high": 0.01206, "low": 0.01184, "close": 0.01192, "volume": 2205559.0, "close_time": 1762228799999, "quote_volume": 26304.94748, "trades": 502, "taker_buy_base": 817234.0, "taker_buy_quote": 9743.12608 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01193, "high": 0.01202, "low": 0.01174, "close": 0.01176, "volume": 5822296.0, "close_time": 1762232399999, "quote_volume": 69147.2147, "trades": 580, "taker_buy_base": 2643028.0, "taker_buy_quote": 31419.79032 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.01176, "high": 0.01182, "low": 0.0112, "close": 0.01122, "volume": 8419929.0, "close_time": 1762235999999, "quote_volume": 96230.31824, "trades": 1312, "taker_buy_base": 3737320.0, "taker_buy_quote": 42699.6719 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01121, "high": 0.01166, "low": 0.01121, "close": 0.01137, "volume": 6561384.0, "close_time": 1762239599999, "quote_volume": 75046.18963, "trades": 1141, "taker_buy_base": 2818325.0, "taker_buy_quote": 32232.42084 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.01136, "high": 0.01136, "low": 0.01108, "close": 0.01119, "volume": 5227791.0, "close_time": 1762243199999, "quote_volume": 58502.91692, "trades": 837, "taker_buy_base": 2424564.0, "taker_buy_quote": 27117.72932 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01119, "high": 0.01148, "low": 0.01111, "close": 0.01136, "volume": 4811116.0, "close_time": 1762246799999, "quote_volume": 54448.64772, "trades": 847, "taker_buy_base": 2173020.0, "taker_buy_quote": 24558.92565 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.01136, "high": 0.01138, "low": 0.01123, "close": 0.01132, "volume": 4058393.0, "close_time": 1762250399999, "quote_volume": 45910.88743, "trades": 764, "taker_buy_base": 1800077.0, "taker_buy_quote": 20388.88634 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.01132, "high": 0.01132, "low": 0.01115, "close": 0.01118, "volume": 4114536.0, "close_time": 1762253999999, "quote_volume": 46157.42447, "trades": 620, "taker_buy_base": 1983743.0, "taker_buy_quote": 22275.74217 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.01119, "high": 0.0114, "low": 0.01116, "close": 0.01134, "volume": 6200022.0, "close_time": 1762257599999, "quote_volume": 70055.56111, "trades": 713, "taker_buy_base": 3600796.0, "taker_buy_quote": 40679.60259 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01134, "high": 0.01136, "low": 0.01108, "close": 0.01116, "volume": 2549315.0, "close_time": 1762261199999, "quote_volume": 28576.37715, "trades": 516, "taker_buy_base": 1037539.0, "taker_buy_quote": 11644.34326 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.01118, "high": 0.01153, "low": 0.01104, "close": 0.0114, "volume": 6955128.0, "close_time": 1762264799999, "quote_volume": 78374.2401, "trades": 889, "taker_buy_base": 3974206.0, "taker_buy_quote": 44832.76616 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0114, "high": 0.01175, "low": 0.01117, "close": 0.01162, "volume": 13212727.0, "close_time": 1762268399999, "quote_volume": 151296.859, "trades": 1584, "taker_buy_base": 5227464.0, "taker_buy_quote": 59815.17213 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01162, "high": 0.01172, "low": 0.01136, "close": 0.01141, "volume": 7674166.0, "close_time": 1762271999999, "quote_volume": 88566.2601, "trades": 1278, "taker_buy_base": 3916282.0, "taker_buy_quote": 45085.64158 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01142, "high": 0.01156, "low": 0.01117, "close": 0.0112, "volume": 7063120.0, "close_time": 1762275599999, "quote_volume": 80001.64972, "trades": 1191, "taker_buy_base": 3288090.0, "taker_buy_quote": 37238.20591 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01119, "high": 0.01127, "low": 0.01079, "close": 0.01113, "volume": 10333202.0, "close_time": 1762279199999, "quote_volume": 113856.25393, "trades": 1407, "taker_buy_base": 4826435.0, "taker_buy_quote": 53192.53906 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01113, "high": 0.01113, "low": 0.01059, "close": 0.01103, "volume": 10540766.0, "close_time": 1762282799999, "quote_volume": 114345.95875, "trades": 1806, "taker_buy_base": 4494216.0, "taker_buy_quote": 48738.12351 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.01102, "high": 0.01113, "low": 0.01067, "close": 0.0107, "volume": 8863825.0, "close_time": 1762286399999, "quote_volume": 96403.82462, "trades": 1417, "taker_buy_base": 3850497.0, "taker_buy_quote": 41778.15651 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01071, "high": 0.01104, "low": 0.01026, "close": 0.01093, "volume": 14843285.0, "close_time": 1762289999999, "quote_volume": 157724.95656, "trades": 2128, "taker_buy_base": 6879413.0, "taker_buy_quote": 73117.74562 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.01094, "high": 0.01112, "low": 0.0105, "close": 0.0111, "volume": 17398130.0, "close_time": 1762293599999, "quote_volume": 187645.49349, "trades": 2315, "taker_buy_base": 7461689.0, "taker_buy_quote": 80654.83519 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0111, "high": 0.01157, "low": 0.01106, "close": 0.01147, "volume": 10134539.0, "close_time": 1762297199999, "quote_volume": 115514.84458, "trades": 1278, "taker_buy_base": 4695439.0, "taker_buy_quote": 53519.73578 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.01146, "high": 0.01158, "low": 0.01139, "close": 0.01144, "volume": 3838869.0, "close_time": 1762300799999, "quote_volume": 44057.15784, "trades": 615, "taker_buy_base": 2110046.0, "taker_buy_quote": 24225.96717 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01144, "high": 0.01146, "low": 0.01119, "close": 0.01125, "volume": 2473147.0, "close_time": 1762304399999, "quote_volume": 28039.71926, "trades": 397, "taker_buy_base": 720934.0, "taker_buy_quote": 8169.91403 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01125, "high": 0.0114, "low": 0.0108, "close": 0.01135, "volume": 5799499.0, "close_time": 1762307999999, "quote_volume": 63995.87325, "trades": 1145, "taker_buy_base": 2855304.0, "taker_buy_quote": 31541.77512 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01137, "high": 0.01175, "low": 0.01135, "close": 0.01175, "volume": 5694956.0, "close_time": 1762311599999, "quote_volume": 65515.43457, "trades": 1149, "taker_buy_base": 2828576.0, "taker_buy_quote": 32566.19992 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.01175, "high": 0.01185, "low": 0.01161, "close": 0.01165, "volume": 6233606.0, "close_time": 1762315199999, "quote_volume": 72880.48416, "trades": 689, "taker_buy_base": 2938227.0, "taker_buy_quote": 34352.27923 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01164, "high": 0.01172, "low": 0.01157, "close": 0.01159, "volume": 2366736.0, "close_time": 1762318799999, "quote_volume": 27514.22905, "trades": 326, "taker_buy_base": 946427.0, "taker_buy_quote": 11010.72954 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01159, "high": 0.01169, "low": 0.01155, "close": 0.01158, "volume": 1389172.0, "close_time": 1762322399999, "quote_volume": 16112.52189, "trades": 236, "taker_buy_base": 678260.0, "taker_buy_quote": 7866.29089 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.01158, "high": 0.01176, "low": 0.01157, "close": 0.01176, "volume": 3694495.0, "close_time": 1762325999999, "quote_volume": 43000.86537, "trades": 340, "taker_buy_base": 2202319.0, "taker_buy_quote": 25629.18745 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.01176, "high": 0.01176, "low": 0.01158, "close": 0.01165, "volume": 1549020.0, "close_time": 1762329599999, "quote_volume": 18067.1181, "trades": 248, "taker_buy_base": 778813.0, "taker_buy_quote": 9086.2403 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01165, "high": 0.01165, "low": 0.01137, "close": 0.01145, "volume": 2679172.0, "close_time": 1762333199999, "quote_volume": 30753.57647, "trades": 493, "taker_buy_base": 1259573.0, "taker_buy_quote": 14446.02179 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.01144, "high": 0.01195, "low": 0.01142, "close": 0.01174, "volume": 11878762.0, "close_time": 1762336799999, "quote_volume": 139053.08587, "trades": 1222, "taker_buy_base": 6822961.0, "taker_buy_quote": 79780.40467 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01155, "close": 0.01157, "volume": 4698441.0, "close_time": 1762340399999, "quote_volume": 54809.52211, "trades": 738, "taker_buy_base": 2296510.0, "taker_buy_quote": 26826.46414 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01158, "high": 0.01188, "low": 0.01157, "close": 0.01182, "volume": 3396601.0, "close_time": 1762343999999, "quote_volume": 39942.62943, "trades": 521, "taker_buy_base": 1706484.0, "taker_buy_quote": 20063.35282 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01183, "high": 0.0119, "low": 0.01176, "close": 0.0119, "volume": 2419590.0, "close_time": 1762347599999, "quote_volume": 28617.65468, "trades": 426, "taker_buy_base": 1078581.0, "taker_buy_quote": 12760.76406 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.01189, "high": 0.01217, "low": 0.01188, "close": 0.01212, "volume": 9459495.0, "close_time": 1762351199999, "quote_volume": 114008.28886, "trades": 841, "taker_buy_base": 5274860.0, "taker_buy_quote": 63596.32824 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.01211, "high": 0.01231, "low": 0.01204, "close": 0.01213, "volume": 15309445.0, "close_time": 1762354799999, "quote_volume": 186065.89204, "trades": 1154, "taker_buy_base": 4587934.0, "taker_buy_quote": 55801.77075 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.01211, "high": 0.01255, "low": 0.01209, "close": 0.01253, "volume": 11602544.0, "close_time": 1762358399999, "quote_volume": 143127.00428, "trades": 1217, "taker_buy_base": 7216617.0, "taker_buy_quote": 88967.42066 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01254, "high": 0.01275, "low": 0.01236, "close": 0.01274, "volume": 7107636.0, "close_time": 1762361999999, "quote_volume": 89141.34661, "trades": 875, "taker_buy_base": 4621949.0, "taker_buy_quote": 57986.81222 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.01274, "high": 0.01366, "low": 0.01264, "close": 0.01276, "volume": 35767055.0, "close_time": 1762365599999, "quote_volume": 470003.9756, "trades": 4497, "taker_buy_base": 16959570.0, "taker_buy_quote": 223189.10566 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.01277, "high": 0.01281, "low": 0.01264, "close": 0.01272, "volume": 6916459.0, "close_time": 1762369199999, "quote_volume": 88092.47794, "trades": 864, "taker_buy_base": 2567936.0, "taker_buy_quote": 32726.65144 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01271, "high": 0.01277, "low": 0.01252, "close": 0.01253, "volume": 7554926.0, "close_time": 1762372799999, "quote_volume": 95519.51666, "trades": 653, "taker_buy_base": 3673811.0, "taker_buy_quote": 46468.21217 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01254, "high": 0.0126, "low": 0.01234, "close": 0.01242, "volume": 3326348.0, "close_time": 1762376399999, "quote_volume": 41420.1874, "trades": 590, "taker_buy_base": 1309782.0, "taker_buy_quote": 16323.90958 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.01241, "high": 0.01255, "low": 0.01234, "close": 0.01239, "volume": 6305784.0, "close_time": 1762379999999, "quote_volume": 78420.89662, "trades": 627, "taker_buy_base": 2592761.0, "taker_buy_quote": 32225.25049 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.01239, "high": 0.01256, "low": 0.01235, "close": 0.01256, "volume": 5252443.0, "close_time": 1762383599999, "quote_volume": 65271.1295, "trades": 434, "taker_buy_base": 2958748.0, "taker_buy_quote": 36759.05307 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.01257, "high": 0.01259, "low": 0.01235, "close": 0.01241, "volume": 2350925.0, "close_time": 1762387199999, "quote_volume": 29325.12679, "trades": 354, "taker_buy_base": 952063.0, "taker_buy_quote": 11883.44488 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0124, "high": 0.01242, "low": 0.01215, "close": 0.01227, "volume": 2524956.0, "close_time": 1762390799999, "quote_volume": 30933.97804, "trades": 366, "taker_buy_base": 994846.0, "taker_buy_quote": 12179.12942 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.01225, "high": 0.01227, "low": 0.01206, "close": 0.01218, "volume": 2449096.0, "close_time": 1762394399999, "quote_volume": 29766.08334, "trades": 409, "taker_buy_base": 952210.0, "taker_buy_quote": 11571.503 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.01217, "high": 0.01231, "low": 0.01208, "close": 0.01226, "volume": 10845898.0, "close_time": 1762397999999, "quote_volume": 132131.29346, "trades": 528, "taker_buy_base": 9233281.0, "taker_buy_quote": 112465.23188 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01227, "high": 0.0124, "low": 0.01225, "close": 0.01228, "volume": 1529157.0, "close_time": 1762401599999, "quote_volume": 18864.50354, "trades": 307, "taker_buy_base": 854887.0, "taker_buy_quote": 10546.23073 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01228, "high": 0.0124, "low": 0.01225, "close": 0.01237, "volume": 1182387.0, "close_time": 1762405199999, "quote_volume": 14591.25729, "trades": 213, "taker_buy_base": 727116.0, "taker_buy_quote": 8979.93386 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.01236, "high": 0.01238, "low": 0.0121, "close": 0.01211, "volume": 2220358.0, "close_time": 1762408799999, "quote_volume": 27147.16676, "trades": 469, "taker_buy_base": 714945.0, "taker_buy_quote": 8730.92521 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.01211, "high": 0.01219, "low": 0.0121, "close": 0.01214, "volume": 1476636.0, "close_time": 1762412399999, "quote_volume": 17930.19883, "trades": 334, "taker_buy_base": 642383.0, "taker_buy_quote": 7798.68614 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.01213, "high": 0.01227, "low": 0.01211, "close": 0.01217, "volume": 2005873.0, "close_time": 1762415999999, "quote_volume": 24452.53164, "trades": 554, "taker_buy_base": 1192799.0, "taker_buy_quote": 14545.05253 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01217, "high": 0.01227, "low": 0.01209, "close": 0.01213, "volume": 1664354.0, "close_time": 1762419599999, "quote_volume": 20307.23957, "trades": 406, "taker_buy_base": 673037.0, "taker_buy_quote": 8208.483 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.01214, "high": 0.0122, "low": 0.01193, "close": 0.012, "volume": 3720412.0, "close_time": 1762423199999, "quote_volume": 44756.5348, "trades": 585, "taker_buy_base": 1431267.0, "taker_buy_quote": 17226.68175 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.01201, "high": 0.01208, "low": 0.01192, "close": 0.012, "volume": 3872211.0, "close_time": 1762426799999, "quote_volume": 46425.22494, "trades": 458, "taker_buy_base": 1716595.0, "taker_buy_quote": 20587.32584 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01196, "high": 0.01206, "low": 0.01189, "close": 0.01197, "volume": 1112104.0, "close_time": 1762430399999, "quote_volume": 13318.29266, "trades": 239, "taker_buy_base": 549350.0, "taker_buy_quote": 6583.31354 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01178, "close": 0.01178, "volume": 4387516.0, "close_time": 1762433999999, "quote_volume": 52009.88182, "trades": 547, "taker_buy_base": 1960940.0, "taker_buy_quote": 23265.78087 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.01178, "high": 0.0121, "low": 0.01177, "close": 0.01202, "volume": 4699806.0, "close_time": 1762437599999, "quote_volume": 56403.33237, "trades": 580, "taker_buy_base": 1815355.0, "taker_buy_quote": 21789.91367 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.01204, "high": 0.01208, "low": 0.0117, "close": 0.01174, "volume": 4368333.0, "close_time": 1762441199999, "quote_volume": 51704.47541, "trades": 733, "taker_buy_base": 2100526.0, "taker_buy_quote": 24865.29733 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.01174, "high": 0.0119, "low": 0.0115, "close": 0.01155, "volume": 5187967.0, "close_time": 1762444799999, "quote_volume": 60486.88856, "trades": 953, "taker_buy_base": 2150695.0, "taker_buy_quote": 25059.52567 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01154, "high": 0.01161, "low": 0.01131, "close": 0.01144, "volume": 4685497.0, "close_time": 1762448399999, "quote_volume": 53692.79017, "trades": 804, "taker_buy_base": 1976008.0, "taker_buy_quote": 22621.14951 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.01146, "high": 0.01163, "low": 0.01138, "close": 0.01162, "volume": 2578965.0, "close_time": 1762451999999, "quote_volume": 29679.51039, "trades": 550, "taker_buy_base": 1328873.0, "taker_buy_quote": 15306.37383 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.01161, "high": 0.01166, "low": 0.01131, "close": 0.01141, "volume": 16239398.0, "close_time": 1762455599999, "quote_volume": 185757.16066, "trades": 1120, "taker_buy_base": 3365908.0, "taker_buy_quote": 38609.63078 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.01141, "high": 0.01147, "low": 0.01132, "close": 0.01145, "volume": 3477632.0, "close_time": 1762459199999, "quote_volume": 39646.72292, "trades": 539, "taker_buy_base": 1271631.0, "taker_buy_quote": 14490.86752 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01145, "high": 0.0115, "low": 0.01126, "close": 0.01134, "volume": 5045684.0, "close_time": 1762462799999, "quote_volume": 57443.77156, "trades": 692, "taker_buy_base": 1844602.0, "taker_buy_quote": 20946.80355 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.01133, "high": 0.01151, "low": 0.01132, "close": 0.01145, "volume": 1952568.0, "close_time": 1762466399999, "quote_volume": 22257.36259, "trades": 397, "taker_buy_base": 972369.0, "taker_buy_quote": 11084.20822 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.01144, "high": 0.01147, "low": 0.01127, "close": 0.01144, "volume": 2134981.0, "close_time": 1762469999999, "quote_volume": 24363.17242, "trades": 463, "taker_buy_base": 1050896.0, "taker_buy_quote": 11991.20626 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.01143, "high": 0.01143, "low": 0.01127, "close": 0.01137, "volume": 2399405.0, "close_time": 1762473599999, "quote_volume": 27185.87094, "trades": 399, "taker_buy_base": 1105376.0, "taker_buy_quote": 12520.87437 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01138, "high": 0.01149, "low": 0.0112, "close": 0.01145, "volume": 2810226.0, "close_time": 1762477199999, "quote_volume": 31949.04153, "trades": 547, "taker_buy_base": 1525796.0, "taker_buy_quote": 17355.54039 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01111, "close": 0.01135, "volume": 5606697.0, "close_time": 1762480799999, "quote_volume": 63231.6541, "trades": 659, "taker_buy_base": 2774470.0, "taker_buy_quote": 31319.66354 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.01135, "high": 0.01148, "low": 0.01123, "close": 0.01146, "volume": 2463400.0, "close_time": 1762484399999, "quote_volume": 28009.78097, "trades": 378, "taker_buy_base": 1251885.0, "taker_buy_quote": 14231.22828 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.01146, "high": 0.01161, "low": 0.01144, "close": 0.01147, "volume": 2036607.0, "close_time": 1762487999999, "quote_volume": 23465.44698, "trades": 317, "taker_buy_base": 1122406.0, "taker_buy_quote": 12946.97789 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01147, "high": 0.01149, "low": 0.0113, "close": 0.01141, "volume": 1437321.0, "close_time": 1762491599999, "quote_volume": 16367.12783, "trades": 230, "taker_buy_base": 748738.0, "taker_buy_quote": 8531.33407 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.01141, "high": 0.0116, "low": 0.01141, "close": 0.01155, "volume": 4463113.0, "close_time": 1762495199999, "quote_volume": 51391.41793, "trades": 553, "taker_buy_base": 2179892.0, "taker_buy_quote": 25092.67465 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.01154, "high": 0.01185, "low": 0.01151, "close": 0.01153, "volume": 6508398.0, "close_time": 1762498799999, "quote_volume": 75965.41491, "trades": 729, "taker_buy_base": 4152345.0, "taker_buy_quote": 48443.18079 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.01154, "high": 0.01179, "low": 0.01154, "close": 0.01178, "volume": 3986688.0, "close_time": 1762502399999, "quote_volume": 46377.14247, "trades": 441, "taker_buy_base": 1356260.0, "taker_buy_quote": 15779.91551 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01177, "high": 0.01191, "low": 0.01171, "close": 0.01176, "volume": 4119923.0, "close_time": 1762505999999, "quote_volume": 48585.6408, "trades": 501, "taker_buy_base": 1644890.0, "taker_buy_quote": 19406.97856 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.01176, "high": 0.01179, "low": 0.01142, "close": 0.01154, "volume": 3590804.0, "close_time": 1762509599999, "quote_volume": 41609.67505, "trades": 510, "taker_buy_base": 953253.0, "taker_buy_quote": 11079.99296 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.01154, "high": 0.01165, "low": 0.01132, "close": 0.01142, "volume": 2689240.0, "close_time": 1762513199999, "quote_volume": 30879.8096, "trades": 461, "taker_buy_base": 1401257.0, "taker_buy_quote": 16094.46801 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.01141, "high": 0.01141, "low": 0.01115, "close": 0.01132, "volume": 5575103.0, "close_time": 1762516799999, "quote_volume": 62679.18161, "trades": 878, "taker_buy_base": 2646847.0, "taker_buy_quote": 29769.82074 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01132, "high": 0.01139, "low": 0.01102, "close": 0.01116, "volume": 5231839.0, "close_time": 1762520399999, "quote_volume": 58431.09731, "trades": 691, "taker_buy_base": 2715391.0, "taker_buy_quote": 30343.04808 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.01115, "high": 0.01153, "low": 0.01111, "close": 0.01148, "volume": 4361439.0, "close_time": 1762523999999, "quote_volume": 49417.78276, "trades": 654, "taker_buy_base": 2476285.0, "taker_buy_quote": 28044.71495 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.01148, "high": 0.0119, "low": 0.01124, "close": 0.01188, "volume": 8669157.0, "close_time": 1762527599999, "quote_volume": 100576.36122, "trades": 1360, "taker_buy_base": 3764900.0, "taker_buy_quote": 43764.40039 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.01188, "high": 0.01225, "low": 0.01182, "close": 0.0121, "volume": 8986809.0, "close_time": 1762531199999, "quote_volume": 108309.01483, "trades": 1312, "taker_buy_base": 4416303.0, "taker_buy_quote": 53200.6403 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0121, "high": 0.01253, "low": 0.01201, "close": 0.0125, "volume": 17706042.0, "close_time": 1762534799999, "quote_volume": 218246.56232, "trades": 1436, "taker_buy_base": 5698814.0, "taker_buy_quote": 70176.52455 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0125, "high": 0.01269, "low": 0.01239, "close": 0.01261, "volume": 18373033.0, "close_time": 1762538399999, "quote_volume": 230297.29021, "trades": 1654, "taker_buy_base": 6079698.0, "taker_buy_quote": 76251.19304 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.01261, "high": 0.01268, "low": 0.01245, "close": 0.01247, "volume": 7271731.0, "close_time": 1762541999999, "quote_volume": 91385.27673, "trades": 898, "taker_buy_base": 3755404.0, "taker_buy_quote": 47167.6774 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.01247, "high": 0.01261, "low": 0.01242, "close": 0.01253, "volume": 5398298.0, "close_time": 1762545599999, "quote_volume": 67506.37014, "trades": 677, "taker_buy_base": 2231930.0, "taker_buy_quote": 27895.86457 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01254, "high": 0.01263, "low": 0.01251, "close": 0.01252, "volume": 4005082.0, "close_time": 1762549199999, "quote_volume": 50307.31432, "trades": 678, "taker_buy_base": 2183895.0, "taker_buy_quote": 27438.22698 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.01252, "high": 0.01263, "low": 0.01249, "close": 0.01253, "volume": 2163670.0, "close_time": 1762552799999, "quote_volume": 27144.58011, "trades": 404, "taker_buy_base": 813603.0, "taker_buy_quote": 10210.89136 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.01254, "high": 0.01265, "low": 0.01249, "close": 0.01263, "volume": 6007201.0, "close_time": 1762556399999, "quote_volume": 75541.96963, "trades": 436, "taker_buy_base": 3373241.0, "taker_buy_quote": 42462.26097 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.01263, "high": 0.01263, "low": 0.01238, "close": 0.01248, "volume": 7098016.0, "close_time": 1762559999999, "quote_volume": 88789.5505, "trades": 541, "taker_buy_base": 1731835.0, "taker_buy_quote": 21668.95416 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0125, "high": 0.01282, "low": 0.01242, "close": 0.01243, "volume": 4727558.0, "close_time": 1762563599999, "quote_volume": 59629.73108, "trades": 721, "taker_buy_base": 2270892.0, "taker_buy_quote": 28642.75716 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.01243, "high": 0.01264, "low": 0.01241, "close": 0.01262, "volume": 3748415.0, "close_time": 1762567199999, "quote_volume": 47064.95212, "trades": 500, "taker_buy_base": 1774049.0, "taker_buy_quote": 22269.03923 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.01263, "high": 0.0141, "low": 0.0126, "close": 0.01361, "volume": 19095569.0, "close_time": 1762570799999, "quote_volume": 257328.06035, "trades": 2390, "taker_buy_base": 11603005.0, "taker_buy_quote": 156503.45017 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.01361, "high": 0.01377, "low": 0.01312, "close": 0.01322, "volume": 6592622.0, "close_time": 1762574399999, "quote_volume": 88346.11878, "trades": 1048, "taker_buy_base": 3311401.0, "taker_buy_quote": 44393.93269 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01323, "high": 0.0135, "low": 0.01311, "close": 0.01333, "volume": 5465037.0, "close_time": 1762577999999, "quote_volume": 72820.55368, "trades": 874, "taker_buy_base": 3250155.0, "taker_buy_quote": 43311.3977 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.01334, "high": 0.0134, "low": 0.01308, "close": 0.01319, "volume": 3478569.0, "close_time": 1762581599999, "quote_volume": 45943.4491, "trades": 663, "taker_buy_base": 1648874.0, "taker_buy_quote": 21762.08351 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.01319, "high": 0.01345, "low": 0.01313, "close": 0.01331, "volume": 5155702.0, "close_time": 1762585199999, "quote_volume": 68637.77454, "trades": 965, "taker_buy_base": 2318402.0, "taker_buy_quote": 30872.04107 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0133, "high": 0.01352, "low": 0.0131, "close": 0.01332, "volume": 7747278.0, "close_time": 1762588799999, "quote_volume": 102953.30634, "trades": 981, "taker_buy_base": 2791338.0, "taker_buy_quote": 37109.68242 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01332, "high": 0.01334, "low": 0.01307, "close": 0.01328, "volume": 4642383.0, "close_time": 1762592399999, "quote_volume": 61486.08588, "trades": 645, "taker_buy_base": 2525779.0, "taker_buy_quote": 33500.31365 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.01328, "high": 0.01331, "low": 0.01312, "close": 0.0133, "volume": 2809452.0, "close_time": 1762595999999, "quote_volume": 37108.37002, "trades": 485, "taker_buy_base": 1203832.0, "taker_buy_quote": 15913.93901 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.01328, "high": 0.01385, "low": 0.01323, "close": 0.0136, "volume": 21282791.0, "close_time": 1762599599999, "quote_volume": 289975.04085, "trades": 1798, "taker_buy_base": 12288021.0, "taker_buy_quote": 167142.32476 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.01359, "high": 0.0137, "low": 0.01322, "close": 0.01327, "volume": 8256225.0, "close_time": 1762603199999, "quote_volume": 111129.81488, "trades": 966, "taker_buy_base": 3571742.0, "taker_buy_quote": 48114.33226 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01328, "high": 0.01337, "low": 0.013, "close": 0.01303, "volume": 5136028.0, "close_time": 1762606799999, "quote_volume": 67786.10529, "trades": 722, "taker_buy_base": 1783896.0, "taker_buy_quote": 23595.5439 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.01303, "high": 0.01304, "low": 0.01251, "close": 0.01258, "volume": 10381228.0, "close_time": 1762610399999, "quote_volume": 132273.33473, "trades": 1325, "taker_buy_base": 4410557.0, "taker_buy_quote": 56172.54074 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.01258, "high": 0.01272, "low": 0.01232, "close": 0.01252, "volume": 9957025.0, "close_time": 1762613999999, "quote_volume": 124553.67686, "trades": 1283, "taker_buy_base": 4853667.0, "taker_buy_quote": 60723.03392 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.01252, "high": 0.01257, "low": 0.01222, "close": 0.01227, "volume": 3968530.0, "close_time": 1762617599999, "quote_volume": 48968.21795, "trades": 804, "taker_buy_base": 1811463.0, "taker_buy_quote": 22354.21989 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01227, "high": 0.01238, "low": 0.01215, "close": 0.01225, "volume": 3914734.0, "close_time": 1762621199999, "quote_volume": 48027.1684, "trades": 852, "taker_buy_base": 1878209.0, "taker_buy_quote": 23036.06715 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.01226, "high": 0.01237, "low": 0.01221, "close": 0.01232, "volume": 1609495.0, "close_time": 1762624799999, "quote_volume": 19822.87926, "trades": 449, "taker_buy_base": 731182.0, "taker_buy_quote": 9006.04031 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.01234, "high": 0.01248, "low": 0.01233, "close": 0.01243, "volume": 3269206.0, "close_time": 1762628399999, "quote_volume": 40592.54651, "trades": 528, "taker_buy_base": 1733796.0, "taker_buy_quote": 21528.40595 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.01242, "high": 0.01253, "low": 0.01227, "close": 0.01246, "volume": 1765408.0, "close_time": 1762631999999, "quote_volume": 21887.21894, "trades": 368, "taker_buy_base": 805254.0, "taker_buy_quote": 9991.22039 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01246, "high": 0.01253, "low": 0.01238, "close": 0.01246, "volume": 1654023.0, "close_time": 1762635599999, "quote_volume": 20567.10178, "trades": 345, "taker_buy_base": 1117476.0, "taker_buy_quote": 13886.70156 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.01246, "high": 0.01253, "low": 0.0124, "close": 0.01248, "volume": 10254711.0, "close_time": 1762639199999, "quote_volume": 127421.61523, "trades": 400, "taker_buy_base": 5468455.0, "taker_buy_quote": 67880.50713 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.01248, "high": 0.01251, "low": 0.01242, "close": 0.01248, "volume": 1235847.0, "close_time": 1762642799999, "quote_volume": 15420.21188, "trades": 215, "taker_buy_base": 654440.0, "taker_buy_quote": 8166.40962 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.01247, "high": 0.01247, "low": 0.01237, "close": 0.01237, "volume": 2288049.0, "close_time": 1762646399999, "quote_volume": 28361.96709, "trades": 238, "taker_buy_base": 1188362.0, "taker_buy_quote": 14726.3091 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01233, "high": 0.01235, "low": 0.01212, "close": 0.01219, "volume": 3146264.0, "close_time": 1762649999999, "quote_volume": 38444.99905, "trades": 308, "taker_buy_base": 1211742.0, "taker_buy_quote": 14815.11456 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.01219, "high": 0.01228, "low": 0.01208, "close": 0.01216, "volume": 1383161.0, "close_time": 1762653599999, "quote_volume": 16843.89703, "trades": 294, "taker_buy_base": 469864.0, "taker_buy_quote": 5716.81282 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.01214, "high": 0.01222, "low": 0.01186, "close": 0.01191, "volume": 4057033.0, "close_time": 1762657199999, "quote_volume": 48876.63958, "trades": 707, "taker_buy_base": 1513868.0, "taker_buy_quote": 18262.84552 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.01192, "high": 0.012, "low": 0.01183, "close": 0.01193, "volume": 2314766.0, "close_time": 1762660799999, "quote_volume": 27586.00321, "trades": 519, "taker_buy_base": 887241.0, "taker_buy_quote": 10563.23687 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01194, "high": 0.0121, "low": 0.01194, "close": 0.012, "volume": 2194034.0, "close_time": 1762664399999, "quote_volume": 26409.22223, "trades": 366, "taker_buy_base": 898471.0, "taker_buy_quote": 10785.95288 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.012, "high": 0.01211, "low": 0.01198, "close": 0.01208, "volume": 1765881.0, "close_time": 1762667999999, "quote_volume": 21272.6545, "trades": 370, "taker_buy_base": 913009.0, "taker_buy_quote": 11000.59065 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.01209, "high": 0.01224, "low": 0.01207, "close": 0.01209, "volume": 1239660.0, "close_time": 1762671599999, "quote_volume": 15061.53544, "trades": 294, "taker_buy_base": 582825.0, "taker_buy_quote": 7082.71316 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0121, "high": 0.01222, "low": 0.0121, "close": 0.01221, "volume": 1309523.0, "close_time": 1762675199999, "quote_volume": 15942.75199, "trades": 328, "taker_buy_base": 559867.0, "taker_buy_quote": 6812.34152 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0122, "high": 0.0122, "low": 0.01199, "close": 0.0121, "volume": 2332253.0, "close_time": 1762678799999, "quote_volume": 28151.13613, "trades": 397, "taker_buy_base": 1150924.0, "taker_buy_quote": 13884.82288 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.01211, "high": 0.01216, "low": 0.01197, "close": 0.01199, "volume": 2470100.0, "close_time": 1762682399999, "quote_volume": 29782.28881, "trades": 407, "taker_buy_base": 1502354.0, "taker_buy_quote": 18116.57111 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.01198, "high": 0.01205, "low": 0.01191, "close": 0.01202, "volume": 3153145.0, "close_time": 1762685999999, "quote_volume": 37723.24345, "trades": 507, "taker_buy_base": 1411425.0, "taker_buy_quote": 16888.72133 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01203, "high": 0.01216, "low": 0.01202, "close": 0.01206, "volume": 2058341.0, "close_time": 1762689599999, "quote_volume": 24884.2863, "trades": 373, "taker_buy_base": 664787.0, "taker_buy_quote": 8040.22582 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01206, "high": 0.01225, "low": 0.01204, "close": 0.01217, "volume": 2879733.0, "close_time": 1762693199999, "quote_volume": 34962.28791, "trades": 450, "taker_buy_base": 1851055.0, "taker_buy_quote": 22482.19007 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.01216, "high": 0.01233, "low": 0.01212, "close": 0.01228, "volume": 2620367.0, "close_time": 1762696799999, "quote_volume": 32016.25952, "trades": 406, "taker_buy_base": 1608916.0, "taker_buy_quote": 19651.34376 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.01227, "high": 0.0127, "low": 0.01219, "close": 0.01242, "volume": 5724939.0, "close_time": 1762700399999, "quote_volume": 71415.37738, "trades": 978, "taker_buy_base": 2740561.0, "taker_buy_quote": 34137.45263 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.01243, "high": 0.01269, "low": 0.01242, "close": 0.01246, "volume": 5769530.0, "close_time": 1762703999999, "quote_volume": 72346.14249, "trades": 867, "taker_buy_base": 2502061.0, "taker_buy_quote": 31416.41093 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01245, "high": 0.01268, "low": 0.01242, "close": 0.01268, "volume": 4781997.0, "close_time": 1762707599999, "quote_volume": 59924.53073, "trades": 515, "taker_buy_base": 3710222.0, "taker_buy_quote": 46485.03927 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.01268, "high": 0.01279, "low": 0.0125, "close": 0.01252, "volume": 3916038.0, "close_time": 1762711199999, "quote_volume": 49622.13782, "trades": 509, "taker_buy_base": 1397476.0, "taker_buy_quote": 17732.09035 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.01253, "high": 0.01266, "low": 0.01242, "close": 0.01264, "volume": 1944118.0, "close_time": 1762714799999, "quote_volume": 24322.85952, "trades": 373, "taker_buy_base": 972910.0, "taker_buy_quote": 12186.69528 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.01265, "high": 0.01266, "low": 0.01256, "close": 0.01264, "volume": 2491245.0, "close_time": 1762718399999, "quote_volume": 31405.27247, "trades": 379, "taker_buy_base": 1335959.0, "taker_buy_quote": 16841.40852 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01265, "high": 0.01274, "low": 0.01257, "close": 0.01266, "volume": 2301975.0, "close_time": 1762721999999, "quote_volume": 29148.4687, "trades": 451, "taker_buy_base": 1003044.0, "taker_buy_quote": 12707.29882 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01266, "high": 0.01269, "low": 0.01257, "close": 0.01258, "volume": 1194868.0, "close_time": 1762725599999, "quote_volume": 15071.99822, "trades": 271, "taker_buy_base": 468265.0, "taker_buy_quote": 5909.38488 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.01259, "high": 0.01265, "low": 0.01247, "close": 0.01262, "volume": 1244784.0, "close_time": 1762729199999, "quote_volume": 15603.53491, "trades": 205, "taker_buy_base": 536998.0, "taker_buy_quote": 6729.41386 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01264, "high": 0.01268, "low": 0.01248, "close": 0.01254, "volume": 7608352.0, "close_time": 1762732799999, "quote_volume": 95229.19306, "trades": 499, "taker_buy_base": 5463751.0, "taker_buy_quote": 68338.68246 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01254, "high": 0.01282, "low": 0.01243, "close": 0.01269, "volume": 2919617.0, "close_time": 1762736399999, "quote_volume": 36871.36444, "trades": 612, "taker_buy_base": 1415044.0, "taker_buy_quote": 17897.64287 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.01269, "high": 0.01277, "low": 0.01259, "close": 0.01267, "volume": 3015916.0, "close_time": 1762739999999, "quote_volume": 38227.12796, "trades": 665, "taker_buy_base": 1474371.0, "taker_buy_quote": 18685.77863 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.01267, "high": 0.01282, "low": 0.01263, "close": 0.01281, "volume": 4933293.0, "close_time": 1762743599999, "quote_volume": 62815.7677, "trades": 722, "taker_buy_base": 2580863.0, "taker_buy_quote": 32859.34849 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.01282, "high": 0.0129, "low": 0.01273, "close": 0.01276, "volume": 3219981.0, "close_time": 1762747199999, "quote_volume": 41255.25174, "trades": 447, "taker_buy_base": 2263748.0, "taker_buy_quote": 29005.26519 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01277, "high": 0.01306, "low": 0.01272, "close": 0.01306, "volume": 4062045.0, "close_time": 1762750799999, "quote_volume": 52315.5265, "trades": 561, "taker_buy_base": 2331398.0, "taker_buy_quote": 30031.83553 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.01306, "high": 0.01339, "low": 0.01302, "close": 0.01332, "volume": 7622848.0, "close_time": 1762754399999, "quote_volume": 100858.89699, "trades": 1045, "taker_buy_base": 4062489.0, "taker_buy_quote": 53696.87544 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.01332, "high": 0.0136, "low": 0.01309, "close": 0.01313, "volume": 12591984.0, "close_time": 1762757999999, "quote_volume": 168544.06128, "trades": 1566, "taker_buy_base": 6652324.0, "taker_buy_quote": 89138.11198 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01313, "high": 0.01325, "low": 0.01306, "close": 0.01313, "volume": 3186803.0, "close_time": 1762761599999, "quote_volume": 41832.27555, "trades": 478, "taker_buy_base": 1425193.0, "taker_buy_quote": 18718.53138 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01312, "high": 0.01333, "low": 0.013, "close": 0.01331, "volume": 3941982.0, "close_time": 1762765199999, "quote_volume": 51822.07074, "trades": 599, "taker_buy_base": 2070976.0, "taker_buy_quote": 27242.33529 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.01331, "high": 0.01345, "low": 0.0132, "close": 0.01334, "volume": 5956467.0, "close_time": 1762768799999, "quote_volume": 79428.49822, "trades": 834, "taker_buy_base": 2981723.0, "taker_buy_quote": 39769.6581 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01335, "high": 0.01336, "low": 0.01314, "close": 0.01324, "volume": 5156370.0, "close_time": 1762772399999, "quote_volume": 68251.89857, "trades": 739, "taker_buy_base": 2130801.0, "taker_buy_quote": 28211.8101 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01324, "high": 0.01356, "low": 0.0132, "close": 0.01337, "volume": 3750140.0, "close_time": 1762775999999, "quote_volume": 50342.0334, "trades": 652, "taker_buy_base": 2053219.0, "taker_buy_quote": 27566.05166 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0134, "high": 0.01341, "low": 0.01321, "close": 0.01326, "volume": 3286700.0, "close_time": 1762779599999, "quote_volume": 43781.06634, "trades": 601, "taker_buy_base": 1487376.0, "taker_buy_quote": 19810.58023 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.01325, "high": 0.01332, "low": 0.01313, "close": 0.01317, "volume": 5064082.0, "close_time": 1762783199999, "quote_volume": 66878.2664, "trades": 666, "taker_buy_base": 2562241.0, "taker_buy_quote": 33834.28709 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.01317, "high": 0.01319, "low": 0.01278, "close": 0.01292, "volume": 7336841.0, "close_time": 1762786799999, "quote_volume": 95294.74463, "trades": 1211, "taker_buy_base": 3020771.0, "taker_buy_quote": 39235.71842 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.01293, "high": 0.01301, "low": 0.01279, "close": 0.01289, "volume": 4644426.0, "close_time": 1762790399999, "quote_volume": 59937.73004, "trades": 745, "taker_buy_base": 1843169.0, "taker_buy_quote": 23772.91771 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01289, "high": 0.01301, "low": 0.01277, "close": 0.01281, "volume": 4001172.0, "close_time": 1762793999999, "quote_volume": 51657.37346, "trades": 597, "taker_buy_base": 1221269.0, "taker_buy_quote": 15801.28887 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.01281, "high": 0.01291, "low": 0.01279, "close": 0.01283, "volume": 2997955.0, "close_time": 1762797599999, "quote_volume": 38503.37199, "trades": 566, "taker_buy_base": 1503585.0, "taker_buy_quote": 19313.36827 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.01284, "high": 0.01292, "low": 0.01275, "close": 0.01275, "volume": 2586469.0, "close_time": 1762801199999, "quote_volume": 33189.38399, "trades": 516, "taker_buy_base": 1233662.0, "taker_buy_quote": 15825.08757 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01276, "high": 0.01304, "low": 0.01271, "close": 0.0129, "volume": 5735540.0, "close_time": 1762804799999, "quote_volume": 73590.77135, "trades": 668, "taker_buy_base": 3456369.0, "taker_buy_quote": 44378.17287 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0129, "high": 0.0131, "low": 0.01281, "close": 0.01287, "volume": 5211679.0, "close_time": 1762808399999, "quote_volume": 67393.79726, "trades": 674, "taker_buy_base": 1731132.0, "taker_buy_quote": 22415.88475 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01253, "close": 0.01262, "volume": 5035907.0, "close_time": 1762811999999, "quote_volume": 63756.40559, "trades": 765, "taker_buy_base": 2136665.0, "taker_buy_quote": 27069.36452 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.01264, "high": 0.01296, "low": 0.01257, "close": 0.01293, "volume": 3446704.0, "close_time": 1762815599999, "quote_volume": 44151.96514, "trades": 428, "taker_buy_base": 1600457.0, "taker_buy_quote": 20476.04194 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.01293, "high": 0.01325, "low": 0.01286, "close": 0.01298, "volume": 6642477.0, "close_time": 1762819199999, "quote_volume": 86669.88849, "trades": 681, "taker_buy_base": 3754521.0, "taker_buy_quote": 49039.92152 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01299, "high": 0.01299, "low": 0.0127, "close": 0.01285, "volume": 3133145.0, "close_time": 1762822799999, "quote_volume": 40219.17781, "trades": 595, "taker_buy_base": 1132690.0, "taker_buy_quote": 14537.26729 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.01286, "high": 0.01322, "low": 0.0128, "close": 0.01281, "volume": 3847395.0, "close_time": 1762826399999, "quote_volume": 49916.83285, "trades": 948, "taker_buy_base": 1908662.0, "taker_buy_quote": 24817.39354 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.01282, "high": 0.01332, "low": 0.01278, "close": 0.01318, "volume": 5163480.0, "close_time": 1762829999999, "quote_volume": 67656.42368, "trades": 1072, "taker_buy_base": 2769736.0, "taker_buy_quote": 36240.35277 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.01317, "high": 0.01327, "low": 0.01308, "close": 0.0131, "volume": 3092668.0, "close_time": 1762833599999, "quote_volume": 40744.94102, "trades": 711, "taker_buy_base": 1448923.0, "taker_buy_quote": 19081.6149 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0131, "high": 0.01316, "low": 0.0129, "close": 0.01293, "volume": 2639352.0, "close_time": 1762837199999, "quote_volume": 34338.23945, "trades": 742, "taker_buy_base": 1250904.0, "taker_buy_quote": 16260.1114 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.01293, "high": 0.01295, "low": 0.0127, "close": 0.01277, "volume": 4317283.0, "close_time": 1762840799999, "quote_volume": 55277.25956, "trades": 909, "taker_buy_base": 1824522.0, "taker_buy_quote": 23348.71866 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.01278, "high": 0.0129, "low": 0.01265, "close": 0.01286, "volume": 6688692.0, "close_time": 1762844399999, "quote_volume": 85587.89924, "trades": 969, "taker_buy_base": 4046817.0, "taker_buy_quote": 51842.21233 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.01285, "high": 0.01288, "low": 0.01257, "close": 0.01265, "volume": 5886183.0, "close_time": 1762847999999, "quote_volume": 74861.8386, "trades": 1084, "taker_buy_base": 2122459.0, "taker_buy_quote": 26984.67199 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01265, "high": 0.0128, "low": 0.01261, "close": 0.01278, "volume": 3621382.0, "close_time": 1762851599999, "quote_volume": 46054.72605, "trades": 867, "taker_buy_base": 1689303.0, "taker_buy_quote": 21485.87103 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.01279, "high": 0.01281, "low": 0.01252, "close": 0.01256, "volume": 5466258.0, "close_time": 1762855199999, "quote_volume": 69181.04907, "trades": 973, "taker_buy_base": 2708284.0, "taker_buy_quote": 34276.1255 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.01256, "high": 0.01269, "low": 0.01254, "close": 0.01266, "volume": 2946547.0, "close_time": 1762858799999, "quote_volume": 37201.2406, "trades": 594, "taker_buy_base": 1483711.0, "taker_buy_quote": 18734.61033 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.01268, "high": 0.01277, "low": 0.01261, "close": 0.01268, "volume": 3752985.0, "close_time": 1762862399999, "quote_volume": 47701.1129, "trades": 547, "taker_buy_base": 1877972.0, "taker_buy_quote": 23863.10462 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01268, "high": 0.0128, "low": 0.01255, "close": 0.01263, "volume": 6260194.0, "close_time": 1762865999999, "quote_volume": 79175.57742, "trades": 1021, "taker_buy_base": 2437499.0, "taker_buy_quote": 30870.26574 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.01263, "high": 0.01278, "low": 0.01257, "close": 0.01259, "volume": 4245651.0, "close_time": 1762869599999, "quote_volume": 53797.4163, "trades": 802, "taker_buy_base": 1918555.0, "taker_buy_quote": 24333.30189 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01259, "high": 0.01278, "low": 0.01245, "close": 0.01278, "volume": 7746654.0, "close_time": 1762873199999, "quote_volume": 97379.32702, "trades": 1166, "taker_buy_base": 3577921.0, "taker_buy_quote": 44974.9913 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01277, "high": 0.01285, "low": 0.0126, "close": 0.0128, "volume": 7664799.0, "close_time": 1762876799999, "quote_volume": 97616.00498, "trades": 1166, "taker_buy_base": 4033718.0, "taker_buy_quote": 51415.99224 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01279, "high": 0.01291, "low": 0.01269, "close": 0.01275, "volume": 4164644.0, "close_time": 1762880399999, "quote_volume": 53227.51564, "trades": 803, "taker_buy_base": 1891814.0, "taker_buy_quote": 24173.35204 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.01277, "high": 0.01288, "low": 0.0126, "close": 0.01269, "volume": 4367404.0, "close_time": 1762883999999, "quote_volume": 55680.99704, "trades": 769, "taker_buy_base": 2433183.0, "taker_buy_quote": 31004.96908 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.01269, "high": 0.01279, "low": 0.01262, "close": 0.01269, "volume": 9551253.0, "close_time": 1762887599999, "quote_volume": 121363.30928, "trades": 794, "taker_buy_base": 6039002.0, "taker_buy_quote": 76701.72551 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0127, "high": 0.01272, "low": 0.01252, "close": 0.01253, "volume": 4329941.0, "close_time": 1762891199999, "quote_volume": 54690.49218, "trades": 619, "taker_buy_base": 1663024.0, "taker_buy_quote": 21010.29823 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01254, "high": 0.01259, "low": 0.01224, "close": 0.01228, "volume": 7378233.0, "close_time": 1762894799999, "quote_volume": 91402.46818, "trades": 1013, "taker_buy_base": 3260141.0, "taker_buy_quote": 40432.47904 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.01228, "high": 0.01235, "low": 0.01216, "close": 0.0122, "volume": 5719131.0, "close_time": 1762898399999, "quote_volume": 70111.44022, "trades": 929, "taker_buy_base": 2390908.0, "taker_buy_quote": 29300.09734 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.01219, "high": 0.01239, "low": 0.01208, "close": 0.01236, "volume": 3231911.0, "close_time": 1762901999999, "quote_volume": 39425.19754, "trades": 510, "taker_buy_base": 1614810.0, "taker_buy_quote": 19706.65544 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.01235, "high": 0.01236, "low": 0.01208, "close": 0.01212, "volume": 2652511.0, "close_time": 1762905599999, "quote_volume": 32372.38521, "trades": 383, "taker_buy_base": 1041395.0, "taker_buy_quote": 12706.78769 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01212, "high": 0.01224, "low": 0.01201, "close": 0.01211, "volume": 3750118.0, "close_time": 1762909199999, "quote_volume": 45599.67141, "trades": 811, "taker_buy_base": 1456242.0, "taker_buy_quote": 17706.69526 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0121, "high": 0.01239, "low": 0.0121, "close": 0.01232, "volume": 8507549.0, "close_time": 1762912799999, "quote_volume": 104135.45918, "trades": 853, "taker_buy_base": 3920501.0, "taker_buy_quote": 47991.40825 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01231, "high": 0.01238, "low": 0.01222, "close": 0.01236, "volume": 4450663.0, "close_time": 1762916399999, "quote_volume": 54754.17892, "trades": 709, "taker_buy_base": 1817221.0, "taker_buy_quote": 22340.36332 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.01235, "high": 0.01238, "low": 0.01227, "close": 0.01228, "volume": 3835923.0, "close_time": 1762919999999, "quote_volume": 47239.41094, "trades": 415, "taker_buy_base": 2081055.0, "taker_buy_quote": 25628.86266 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01229, "high": 0.01236, "low": 0.01226, "close": 0.01235, "volume": 2284745.0, "close_time": 1762923599999, "quote_volume": 28159.91233, "trades": 353, "taker_buy_base": 1330735.0, "taker_buy_quote": 16411.56107 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.01236, "high": 0.01256, "low": 0.01235, "close": 0.01252, "volume": 2704463.0, "close_time": 1762927199999, "quote_volume": 33670.46211, "trades": 502, "taker_buy_base": 1030670.0, "taker_buy_quote": 12827.58304 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.01251, "high": 0.01263, "low": 0.01248, "close": 0.01256, "volume": 1875627.0, "close_time": 1762930799999, "quote_volume": 23551.86797, "trades": 366, "taker_buy_base": 949318.0, "taker_buy_quote": 11915.17026 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.01255, "high": 0.01258, "low": 0.01242, "close": 0.01246, "volume": 1796704.0, "close_time": 1762934399999, "quote_volume": 22486.86608, "trades": 297, "taker_buy_base": 652852.0, "taker_buy_quote": 8160.32668 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01246, "high": 0.01275, "low": 0.01246, "close": 0.01268, "volume": 2190474.0, "close_time": 1762937999999, "quote_volume": 27698.3427, "trades": 413, "taker_buy_base": 1119361.0, "taker_buy_quote": 14169.49125 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.01268, "high": 0.0128, "low": 0.01265, "close": 0.01276, "volume": 3379310.0, "close_time": 1762941599999, "quote_volume": 43082.05775, "trades": 461, "taker_buy_base": 1316527.0, "taker_buy_quote": 16782.63609 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.01277, "high": 0.01297, "low": 0.01277, "close": 0.01292, "volume": 4064053.0, "close_time": 1762945199999, "quote_volume": 52284.00575, "trades": 446, "taker_buy_base": 2400659.0, "taker_buy_quote": 30882.12295 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.01293, "high": 0.01305, "low": 0.01289, "close": 0.013, "volume": 10684550.0, "close_time": 1762948799999, "quote_volume": 138686.4619, "trades": 865, "taker_buy_base": 3888876.0, "taker_buy_quote": 50437.11758 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.013, "high": 0.01326, "low": 0.01296, "close": 0.01308, "volume": 17835817.0, "close_time": 1762952399999, "quote_volume": 232644.51606, "trades": 1238, "taker_buy_base": 5499415.0, "taker_buy_quote": 71909.41545 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.01309, "high": 0.01452, "low": 0.01298, "close": 0.01449, "volume": 59363999.0, "close_time": 1762955999999, "quote_volume": 817758.6772, "trades": 6286, "taker_buy_base": 34675351.0, "taker_buy_quote": 477777.17388 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.01448, "high": 0.01502, "low": 0.01405, "close": 0.01416, "volume": 60048142.0, "close_time": 1762959599999, "quote_volume": 872001.59528, "trades": 7631, "taker_buy_base": 30290866.0, "taker_buy_quote": 440528.23262 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.01415, "high": 0.01443, "low": 0.0138, "close": 0.01394, "volume": 27970213.0, "close_time": 1762963199999, "quote_volume": 392010.92328, "trades": 4142, "taker_buy_base": 13803764.0, "taker_buy_quote": 193535.53038 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01395, "high": 0.01398, "low": 0.01306, "close": 0.01319, "volume": 25182580.0, "close_time": 1762966799999, "quote_volume": 339781.11514, "trades": 3295, "taker_buy_base": 10879085.0, "taker_buy_quote": 146948.26571 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0132, "high": 0.0134, "low": 0.01292, "close": 0.01327, "volume": 13472083.0, "close_time": 1762970399999, "quote_volume": 177109.14806, "trades": 1763, "taker_buy_base": 7203446.0, "taker_buy_quote": 94698.09393 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.01328, "high": 0.0135, "low": 0.01323, "close": 0.01335, "volume": 6254215.0, "close_time": 1762973999999, "quote_volume": 83563.33115, "trades": 877, "taker_buy_base": 3144954.0, "taker_buy_quote": 42023.84153 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.01335, "high": 0.01367, "low": 0.01326, "close": 0.01357, "volume": 9774099.0, "close_time": 1762977599999, "quote_volume": 131705.10386, "trades": 1362, "taker_buy_base": 5666931.0, "taker_buy_quote": 76361.04747 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01356, "high": 0.01371, "low": 0.01335, "close": 0.01339, "volume": 14043712.0, "close_time": 1762981199999, "quote_volume": 190125.47124, "trades": 1407, "taker_buy_base": 6753936.0, "taker_buy_quote": 91395.31165 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0134, "high": 0.01358, "low": 0.01332, "close": 0.01357, "volume": 10969112.0, "close_time": 1762984799999, "quote_volume": 147499.61306, "trades": 980, "taker_buy_base": 4945990.0, "taker_buy_quote": 66535.36814 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.01357, "high": 0.01362, "low": 0.01325, "close": 0.01342, "volume": 5983877.0, "close_time": 1762988399999, "quote_volume": 80359.76715, "trades": 751, "taker_buy_base": 2952051.0, "taker_buy_quote": 39654.68209 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.01342, "high": 0.01343, "low": 0.01303, "close": 0.01306, "volume": 4902718.0, "close_time": 1762991999999, "quote_volume": 64838.5681, "trades": 713, "taker_buy_base": 1974060.0, "taker_buy_quote": 26100.55279 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01304, "high": 0.0135, "low": 0.01295, "close": 0.01305, "volume": 13797178.0, "close_time": 1762995599999, "quote_volume": 182065.02879, "trades": 1790, "taker_buy_base": 5301611.0, "taker_buy_quote": 70186.20836 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.01303, "high": 0.01337, "low": 0.01303, "close": 0.0131, "volume": 9742988.0, "close_time": 1762999199999, "quote_volume": 128724.03539, "trades": 1435, "taker_buy_base": 4426196.0, "taker_buy_quote": 58442.45243 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.01309, "high": 0.01312, "low": 0.01294, "close": 0.01294, "volume": 6643541.0, "close_time": 1763002799999, "quote_volume": 86551.96451, "trades": 1101, "taker_buy_base": 3945233.0, "taker_buy_quote": 51389.4135 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.01294, "high": 0.01326, "low": 0.01267, "close": 0.01311, "volume": 8225071.0, "close_time": 1763006399999, "quote_volume": 106796.83161, "trades": 1726, "taker_buy_base": 3854993.0, "taker_buy_quote": 50040.34919 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01311, "high": 0.01328, "low": 0.01296, "close": 0.01307, "volume": 7368562.0, "close_time": 1763009999999, "quote_volume": 96597.69606, "trades": 1535, "taker_buy_base": 3934378.0, "taker_buy_quote": 51507.07638 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.01306, "high": 0.01346, "low": 0.01289, "close": 0.01341, "volume": 5019009.0, "close_time": 1763013599999, "quote_volume": 66028.41962, "trades": 957, "taker_buy_base": 2785185.0, "taker_buy_quote": 36625.4859 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.01341, "high": 0.01359, "low": 0.0133, "close": 0.01346, "volume": 7467072.0, "close_time": 1763017199999, "quote_volume": 100518.48581, "trades": 1375, "taker_buy_base": 3736861.0, "taker_buy_quote": 50315.49765 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.01346, "high": 0.01363, "low": 0.01335, "close": 0.01345, "volume": 16285694.0, "close_time": 1763020799999, "quote_volume": 220061.23121, "trades": 1288, "taker_buy_base": 6273097.0, "taker_buy_quote": 84704.42582 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01345, "high": 0.0136, "low": 0.01345, "close": 0.01349, "volume": 5706567.0, "close_time": 1763024399999, "quote_volume": 77174.39765, "trades": 930, "taker_buy_base": 3006923.0, "taker_buy_quote": 40661.18957 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.01349, "high": 0.01351, "low": 0.01323, "close": 0.01326, "volume": 5510676.0, "close_time": 1763027999999, "quote_volume": 73385.68939, "trades": 1027, "taker_buy_base": 2707628.0, "taker_buy_quote": 36040.38577 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.01327, "high": 0.01338, "low": 0.01313, "close": 0.01318, "volume": 4105478.0, "close_time": 1763031599999, "quote_volume": 54434.42625, "trades": 831, "taker_buy_base": 1809331.0, "taker_buy_quote": 24022.25257 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0132, "high": 0.01324, "low": 0.01309, "close": 0.01317, "volume": 2951358.0, "close_time": 1763035199999, "quote_volume": 38841.6082, "trades": 529, "taker_buy_base": 1621453.0, "taker_buy_quote": 21343.68365 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01317, "high": 0.01326, "low": 0.01313, "close": 0.01314, "volume": 3707168.0, "close_time": 1763038799999, "quote_volume": 48856.18313, "trades": 648, "taker_buy_base": 1702712.0, "taker_buy_quote": 22432.76897 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.01315, "high": 0.01322, "low": 0.01296, "close": 0.01311, "volume": 5111912.0, "close_time": 1763042399999, "quote_volume": 67008.68772, "trades": 926, "taker_buy_base": 2569105.0, "taker_buy_quote": 33698.47764 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0131, "high": 0.01344, "low": 0.01292, "close": 0.01335, "volume": 12457205.0, "close_time": 1763045999999, "quote_volume": 163711.61861, "trades": 2319, "taker_buy_base": 5997676.0, "taker_buy_quote": 78842.14087 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.01335, "high": 0.01343, "low": 0.01302, "close": 0.01316, "volume": 7578024.0, "close_time": 1763049599999, "quote_volume": 100070.01435, "trades": 1766, "taker_buy_base": 3349713.0, "taker_buy_quote": 44219.46473 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01316, "high": 0.01319, "low": 0.01263, "close": 0.01266, "volume": 7808002.0, "close_time": 1763053199999, "quote_volume": 100647.74942, "trades": 1725, "taker_buy_base": 3652103.0, "taker_buy_quote": 47081.80851 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.01267, "high": 0.01268, "low": 0.01218, "close": 0.01223, "volume": 8846275.0, "close_time": 1763056799999, "quote_volume": 110058.3109, "trades": 1426, "taker_buy_base": 3776668.0, "taker_buy_quote": 46934.54589 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.01222, "high": 0.0123, "low": 0.01195, "close": 0.01212, "volume": 10214062.0, "close_time": 1763060399999, "quote_volume": 123672.48312, "trades": 2163, "taker_buy_base": 3677553.0, "taker_buy_quote": 44548.50351 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.01212, "high": 0.01221, "low": 0.01183, "close": 0.01189, "volume": 9041368.0, "close_time": 1763063999999, "quote_volume": 108724.69628, "trades": 1775, "taker_buy_base": 4332103.0, "taker_buy_quote": 52067.62748 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01188, "high": 0.01196, "low": 0.01172, "close": 0.01181, "volume": 8048630.0, "close_time": 1763067599999, "quote_volume": 95126.53536, "trades": 1510, "taker_buy_base": 3227983.0, "taker_buy_quote": 38155.71852 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.01181, "high": 0.01185, "low": 0.01159, "close": 0.01162, "volume": 5068289.0, "close_time": 1763071199999, "quote_volume": 59282.18871, "trades": 813, "taker_buy_base": 2381267.0, "taker_buy_quote": 27871.12093 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.01163, "high": 0.01187, "low": 0.01159, "close": 0.0118, "volume": 6339899.0, "close_time": 1763074799999, "quote_volume": 74626.75228, "trades": 833, "taker_buy_base": 3189854.0, "taker_buy_quote": 37524.1316 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.01177, "high": 0.01209, "low": 0.01176, "close": 0.01192, "volume": 2674447.0, "close_time": 1763078399999, "quote_volume": 32054.36305, "trades": 467, "taker_buy_base": 1129524.0, "taker_buy_quote": 13528.64361 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0119, "high": 0.01203, "low": 0.01181, "close": 0.01184, "volume": 2669025.0, "close_time": 1763081999999, "quote_volume": 31782.35117, "trades": 569, "taker_buy_base": 1309289.0, "taker_buy_quote": 15578.36022 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.01184, "high": 0.01195, "low": 0.01179, "close": 0.01182, "volume": 4072929.0, "close_time": 1763085599999, "quote_volume": 48339.43602, "trades": 842, "taker_buy_base": 1888232.0, "taker_buy_quote": 22419.54547 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.01183, "high": 0.01206, "low": 0.01133, "close": 0.01138, "volume": 17280671.0, "close_time": 1763089199999, "quote_volume": 200968.27972, "trades": 1854, "taker_buy_base": 6661788.0, "taker_buy_quote": 77649.8259 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.01139, "high": 0.01146, "low": 0.0109, "close": 0.01118, "volume": 17196141.0, "close_time": 1763092799999, "quote_volume": 191820.70022, "trades": 1827, "taker_buy_base": 5481473.0, "taker_buy_quote": 61051.77956 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01118, "high": 0.01118, "low": 0.01066, "close": 0.01095, "volume": 9081962.0, "close_time": 1763096399999, "quote_volume": 98753.22291, "trades": 1340, "taker_buy_base": 4355443.0, "taker_buy_quote": 47394.26131 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.01095, "high": 0.01112, "low": 0.01092, "close": 0.01103, "volume": 5262887.0, "close_time": 1763099999999, "quote_volume": 58022.13101, "trades": 794, "taker_buy_base": 2800140.0, "taker_buy_quote": 30864.6204 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.01104, "high": 0.01125, "low": 0.0109, "close": 0.01124, "volume": 10916005.0, "close_time": 1763103599999, "quote_volume": 120234.43631, "trades": 1674, "taker_buy_base": 4289639.0, "taker_buy_quote": 47352.38156 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01123, "high": 0.01127, "low": 0.01095, "close": 0.01104, "volume": 13059784.0, "close_time": 1763107199999, "quote_volume": 144717.89033, "trades": 1801, "taker_buy_base": 5699381.0, "taker_buy_quote": 63161.59087 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01104, "high": 0.01105, "low": 0.01075, "close": 0.01085, "volume": 8955009.0, "close_time": 1763110799999, "quote_volume": 97277.43871, "trades": 1376, "taker_buy_base": 3260977.0, "taker_buy_quote": 35383.96718 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01085, "high": 0.01089, "low": 0.01063, "close": 0.01067, "volume": 6555495.0, "close_time": 1763114399999, "quote_volume": 70274.91601, "trades": 986, "taker_buy_base": 2673274.0, "taker_buy_quote": 28661.7173 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.01067, "high": 0.0108, "low": 0.01065, "close": 0.0107, "volume": 6476929.0, "close_time": 1763117999999, "quote_volume": 69570.05646, "trades": 665, "taker_buy_base": 2925546.0, "taker_buy_quote": 31463.04947 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0107, "high": 0.01074, "low": 0.01056, "close": 0.01068, "volume": 6463048.0, "close_time": 1763121599999, "quote_volume": 68758.32638, "trades": 973, "taker_buy_base": 3315461.0, "taker_buy_quote": 35275.64446 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01067, "high": 0.01086, "low": 0.01052, "close": 0.0108, "volume": 9476239.0, "close_time": 1763125199999, "quote_volume": 101069.51588, "trades": 1645, "taker_buy_base": 4881757.0, "taker_buy_quote": 52127.38692 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0108, "high": 0.01091, "low": 0.01068, "close": 0.01086, "volume": 9433254.0, "close_time": 1763128799999, "quote_volume": 101886.61527, "trades": 1364, "taker_buy_base": 3567532.0, "taker_buy_quote": 38528.20392 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.01087, "high": 0.01122, "low": 0.01078, "close": 0.01114, "volume": 12700752.0, "close_time": 1763132399999, "quote_volume": 140014.92554, "trades": 1595, "taker_buy_base": 7181426.0, "taker_buy_quote": 79178.31412 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.01115, "high": 0.01129, "low": 0.01098, "close": 0.01115, "volume": 9760160.0, "close_time": 1763135999999, "quote_volume": 108787.72891, "trades": 1230, "taker_buy_base": 5858040.0, "taker_buy_quote": 65326.49792 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01116, "high": 0.01142, "low": 0.01113, "close": 0.01131, "volume": 7996763.0, "close_time": 1763139599999, "quote_volume": 90229.42444, "trades": 948, "taker_buy_base": 4786287.0, "taker_buy_quote": 54013.67451 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01131, "high": 0.01137, "low": 0.01104, "close": 0.01112, "volume": 6942818.0, "close_time": 1763143199999, "quote_volume": 77877.67741, "trades": 734, "taker_buy_base": 3687033.0, "taker_buy_quote": 41306.74668 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.01112, "high": 0.01131, "low": 0.0111, "close": 0.01112, "volume": 3752358.0, "close_time": 1763146799999, "quote_volume": 41934.20604, "trades": 507, "taker_buy_base": 1789452.0, "taker_buy_quote": 19968.82457 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.01115, "high": 0.01132, "low": 0.0111, "close": 0.0112, "volume": 3366707.0, "close_time": 1763150399999, "quote_volume": 37747.11984, "trades": 526, "taker_buy_base": 1748147.0, "taker_buy_quote": 19603.13693 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01121, "high": 0.01122, "low": 0.01076, "close": 0.01084, "volume": 10008492.0, "close_time": 1763153999999, "quote_volume": 109951.78903, "trades": 1056, "taker_buy_base": 3680942.0, "taker_buy_quote": 40374.57077 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.01084, "high": 0.01102, "low": 0.01081, "close": 0.01098, "volume": 3715522.0, "close_time": 1763157599999, "quote_volume": 40683.61862, "trades": 568, "taker_buy_base": 1592398.0, "taker_buy_quote": 17421.78942 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01096, "high": 0.01103, "low": 0.01085, "close": 0.01089, "volume": 2625170.0, "close_time": 1763161199999, "quote_volume": 28788.22398, "trades": 312, "taker_buy_base": 734100.0, "taker_buy_quote": 8057.83275 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.01089, "high": 0.0109, "low": 0.01057, "close": 0.01077, "volume": 5778912.0, "close_time": 1763164799999, "quote_volume": 61934.52778, "trades": 741, "taker_buy_base": 2459217.0, "taker_buy_quote": 26348.42528 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01076, "high": 0.01094, "low": 0.01076, "close": 0.01094, "volume": 3306849.0, "close_time": 1763168399999, "quote_volume": 35805.39476, "trades": 446, "taker_buy_base": 1901970.0, "taker_buy_quote": 20589.48747 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.01093, "high": 0.0112, "low": 0.01089, "close": 0.01102, "volume": 19335759.0, "close_time": 1763171999999, "quote_volume": 213527.13112, "trades": 1027, "taker_buy_base": 5745597.0, "taker_buy_quote": 63474.8602 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.01102, "high": 0.01121, "low": 0.011, "close": 0.01119, "volume": 1681889.0, "close_time": 1763175599999, "quote_volume": 18687.52281, "trades": 336, "taker_buy_base": 851457.0, "taker_buy_quote": 9452.70488 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01119, "high": 0.01122, "low": 0.01107, "close": 0.01111, "volume": 2491246.0, "close_time": 1763179199999, "quote_volume": 27717.03476, "trades": 318, "taker_buy_base": 1167363.0, "taker_buy_quote": 12990.50658 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01111, "high": 0.01119, "low": 0.0111, "close": 0.01112, "volume": 1869801.0, "close_time": 1763182799999, "quote_volume": 20839.75993, "trades": 294, "taker_buy_base": 1052730.0, "taker_buy_quote": 11734.37896 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.01112, "high": 0.01119, "low": 0.01107, "close": 0.01113, "volume": 2089581.0, "close_time": 1763186399999, "quote_volume": 23224.88141, "trades": 355, "taker_buy_base": 644082.0, "taker_buy_quote": 7154.68923 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.01113, "high": 0.01116, "low": 0.01104, "close": 0.01105, "volume": 2246120.0, "close_time": 1763189999999, "quote_volume": 24928.01328, "trades": 294, "taker_buy_base": 769332.0, "taker_buy_quote": 8555.71776 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01089, "close": 0.01092, "volume": 2895776.0, "close_time": 1763193599999, "quote_volume": 31714.78947, "trades": 422, "taker_buy_base": 910300.0, "taker_buy_quote": 9965.16596 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01067, "close": 0.01073, "volume": 4352671.0, "close_time": 1763197199999, "quote_volume": 46944.2501, "trades": 661, "taker_buy_base": 1298593.0, "taker_buy_quote": 13996.9879 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.01073, "high": 0.01082, "low": 0.0107, "close": 0.01073, "volume": 3170204.0, "close_time": 1763200799999, "quote_volume": 34198.66355, "trades": 353, "taker_buy_base": 923648.0, "taker_buy_quote": 9955.23018 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01069, "high": 0.01082, "low": 0.01069, "close": 0.01079, "volume": 3272984.0, "close_time": 1763204399999, "quote_volume": 35182.75766, "trades": 331, "taker_buy_base": 2229377.0, "taker_buy_quote": 23957.70161 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.01078, "high": 0.0108, "low": 0.01064, "close": 0.01071, "volume": 1358420.0, "close_time": 1763207999999, "quote_volume": 14559.54273, "trades": 264, "taker_buy_base": 343496.0, "taker_buy_quote": 3676.4886 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01071, "high": 0.01086, "low": 0.01069, "close": 0.01081, "volume": 1673428.0, "close_time": 1763211599999, "quote_volume": 18055.47022, "trades": 410, "taker_buy_base": 656103.0, "taker_buy_quote": 7088.58898 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0108, "high": 0.01092, "low": 0.0108, "close": 0.01085, "volume": 2777050.0, "close_time": 1763215199999, "quote_volume": 30192.05615, "trades": 462, "taker_buy_base": 1593737.0, "taker_buy_quote": 17328.16031 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.01085, "high": 0.01089, "low": 0.01076, "close": 0.01087, "volume": 2638350.0, "close_time": 1763218799999, "quote_volume": 28563.76801, "trades": 409, "taker_buy_base": 1247364.0, "taker_buy_quote": 13510.849 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.01086, "high": 0.0109, "low": 0.01082, "close": 0.01083, "volume": 1448677.0, "close_time": 1763222399999, "quote_volume": 15736.32477, "trades": 192, "taker_buy_base": 898074.0, "taker_buy_quote": 9757.24683 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01082, "high": 0.01085, "low": 0.01071, "close": 0.01081, "volume": 2265624.0, "close_time": 1763225999999, "quote_volume": 24429.48393, "trades": 388, "taker_buy_base": 1077323.0, "taker_buy_quote": 11614.14518 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.01082, "high": 0.01095, "low": 0.01079, "close": 0.01092, "volume": 3690843.0, "close_time": 1763229599999, "quote_volume": 40120.15006, "trades": 466, "taker_buy_base": 2371919.0, "taker_buy_quote": 25794.48657 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.01095, "high": 0.01097, "low": 0.01086, "close": 0.01088, "volume": 4281292.0, "close_time": 1763233199999, "quote_volume": 46742.47441, "trades": 484, "taker_buy_base": 2065230.0, "taker_buy_quote": 22561.60532 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.01088, "high": 0.0109, "low": 0.0108, "close": 0.01082, "volume": 1296262.0, "close_time": 1763236799999, "quote_volume": 14041.84084, "trades": 197, "taker_buy_base": 504455.0, "taker_buy_quote": 5466.5048 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01082, "high": 0.01082, "low": 0.01069, "close": 0.0107, "volume": 2678326.0, "close_time": 1763240399999, "quote_volume": 28739.66165, "trades": 386, "taker_buy_base": 764598.0, "taker_buy_quote": 8207.45362 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.01071, "high": 0.01079, "low": 0.01061, "close": 0.01064, "volume": 1849067.0, "close_time": 1763243999999, "quote_volume": 19797.25661, "trades": 308, "taker_buy_base": 715682.0, "taker_buy_quote": 7676.66405 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.01063, "high": 0.01076, "low": 0.0106, "close": 0.01075, "volume": 1934687.0, "close_time": 1763247599999, "quote_volume": 20673.07273, "trades": 252, "taker_buy_base": 887156.0, "taker_buy_quote": 9484.13306 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.01076, "high": 0.01076, "low": 0.01069, "close": 0.0107, "volume": 2225242.0, "close_time": 1763251199999, "quote_volume": 23838.33389, "trades": 292, "taker_buy_base": 879478.0, "taker_buy_quote": 9421.96301 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0107, "high": 0.01073, "low": 0.01053, "close": 0.01068, "volume": 3070488.0, "close_time": 1763254799999, "quote_volume": 32725.42313, "trades": 429, "taker_buy_base": 1440350.0, "taker_buy_quote": 15359.29749 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.01067, "high": 0.01074, "low": 0.01054, "close": 0.01072, "volume": 7605771.0, "close_time": 1763258399999, "quote_volume": 80920.42176, "trades": 725, "taker_buy_base": 3762042.0, "taker_buy_quote": 40056.96755 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.01072, "high": 0.01081, "low": 0.01067, "close": 0.01081, "volume": 4697397.0, "close_time": 1763261999999, "quote_volume": 50512.4232, "trades": 588, "taker_buy_base": 2200324.0, "taker_buy_quote": 23671.0792 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.01081, "high": 0.01084, "low": 0.01076, "close": 0.01084, "volume": 1312949.0, "close_time": 1763265599999, "quote_volume": 14189.18856, "trades": 249, "taker_buy_base": 630294.0, "taker_buy_quote": 6812.33673 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01085, "high": 0.01086, "low": 0.01073, "close": 0.01083, "volume": 3054973.0, "close_time": 1763269199999, "quote_volume": 32996.65643, "trades": 323, "taker_buy_base": 1823431.0, "taker_buy_quote": 19694.02746 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.01083, "high": 0.01102, "low": 0.01082, "close": 0.01095, "volume": 2096381.0, "close_time": 1763272799999, "quote_volume": 22926.63008, "trades": 319, "taker_buy_base": 1096964.0, "taker_buy_quote": 12001.17812 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.01095, "high": 0.01103, "low": 0.01082, "close": 0.01087, "volume": 2281056.0, "close_time": 1763276399999, "quote_volume": 24921.52694, "trades": 240, "taker_buy_base": 716517.0, "taker_buy_quote": 7864.24569 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.01089, "high": 0.01098, "low": 0.01086, "close": 0.01098, "volume": 1130867.0, "close_time": 1763279999999, "quote_volume": 12348.5371, "trades": 180, "taker_buy_base": 596259.0, "taker_buy_quote": 6515.13705 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01098, "high": 0.01099, "low": 0.01087, "close": 0.01092, "volume": 948031.0, "close_time": 1763283599999, "quote_volume": 10334.5782, "trades": 200, "taker_buy_base": 161358.0, "taker_buy_quote": 1760.86965 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0109, "high": 0.01103, "low": 0.01087, "close": 0.01098, "volume": 1993983.0, "close_time": 1763287199999, "quote_volume": 21831.9652, "trades": 267, "taker_buy_base": 1007489.0, "taker_buy_quote": 11027.6358 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01088, "close": 0.01092, "volume": 2044234.0, "close_time": 1763290799999, "quote_volume": 22338.30759, "trades": 335, "taker_buy_base": 657932.0, "taker_buy_quote": 7189.00697 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01074, "close": 0.01075, "volume": 4315021.0, "close_time": 1763294399999, "quote_volume": 46798.24108, "trades": 550, "taker_buy_base": 2173429.0, "taker_buy_quote": 23567.95497 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01075, "high": 0.01083, "low": 0.01065, "close": 0.01072, "volume": 2432394.0, "close_time": 1763297999999, "quote_volume": 26126.03721, "trades": 538, "taker_buy_base": 1098198.0, "taker_buy_quote": 11793.15887 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.01072, "high": 0.01076, "low": 0.01057, "close": 0.01062, "volume": 6761055.0, "close_time": 1763301599999, "quote_volume": 72052.44908, "trades": 692, "taker_buy_base": 2245644.0, "taker_buy_quote": 23917.02861 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.01062, "high": 0.01075, "low": 0.01054, "close": 0.01073, "volume": 3977784.0, "close_time": 1763305199999, "quote_volume": 42382.80068, "trades": 520, "taker_buy_base": 1594811.0, "taker_buy_quote": 17049.39729 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01036, "close": 0.01039, "volume": 7756619.0, "close_time": 1763308799999, "quote_volume": 81173.98214, "trades": 928, "taker_buy_base": 2536406.0, "taker_buy_quote": 26534.13123 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01039, "high": 0.01052, "low": 0.01022, "close": 0.01023, "volume": 5067480.0, "close_time": 1763312399999, "quote_volume": 52583.15449, "trades": 890, "taker_buy_base": 2457627.0, "taker_buy_quote": 25522.51429 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.01027, "high": 0.0104, "low": 0.0102, "close": 0.01038, "volume": 8432032.0, "close_time": 1763315999999, "quote_volume": 86564.68199, "trades": 867, "taker_buy_base": 4408378.0, "taker_buy_quote": 45228.6699 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01036, "high": 0.01056, "low": 0.01028, "close": 0.01031, "volume": 4165737.0, "close_time": 1763319599999, "quote_volume": 43432.96205, "trades": 669, "taker_buy_base": 1741124.0, "taker_buy_quote": 18153.32164 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01031, "high": 0.0105, "low": 0.01031, "close": 0.01036, "volume": 3250670.0, "close_time": 1763323199999, "quote_volume": 33818.264, "trades": 666, "taker_buy_base": 1643525.0, "taker_buy_quote": 17095.77513 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01036, "high": 0.01045, "low": 0.01031, "close": 0.01032, "volume": 2399604.0, "close_time": 1763326799999, "quote_volume": 24922.14406, "trades": 447, "taker_buy_base": 1044802.0, "taker_buy_quote": 10857.30579 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.01031, "high": 0.01032, "low": 0.01008, "close": 0.01022, "volume": 4824562.0, "close_time": 1763330399999, "quote_volume": 49123.27129, "trades": 744, "taker_buy_base": 1814594.0, "taker_buy_quote": 18485.78861 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.01024, "high": 0.01044, "low": 0.01017, "close": 0.01039, "volume": 2808278.0, "close_time": 1763333999999, "quote_volume": 28884.55766, "trades": 544, "taker_buy_base": 1462264.0, "taker_buy_quote": 15049.51561 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.01036, "high": 0.01051, "low": 0.01016, "close": 0.01039, "volume": 6099796.0, "close_time": 1763337599999, "quote_volume": 63406.99486, "trades": 585, "taker_buy_base": 3118939.0, "taker_buy_quote": 32436.1234 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01039, "high": 0.01052, "low": 0.01026, "close": 0.01044, "volume": 2879672.0, "close_time": 1763341199999, "quote_volume": 29931.13924, "trades": 500, "taker_buy_base": 1173506.0, "taker_buy_quote": 12198.79334 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.01045, "high": 0.01051, "low": 0.01038, "close": 0.01039, "volume": 1752847.0, "close_time": 1763344799999, "quote_volume": 18283.19727, "trades": 293, "taker_buy_base": 1036482.0, "taker_buy_quote": 10809.88702 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0104, "high": 0.01055, "low": 0.0104, "close": 0.01049, "volume": 1842905.0, "close_time": 1763348399999, "quote_volume": 19314.8701, "trades": 247, "taker_buy_base": 1193015.0, "taker_buy_quote": 12500.48235 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0105, "high": 0.01061, "low": 0.0105, "close": 0.0106, "volume": 1597187.0, "close_time": 1763351999999, "quote_volume": 16886.7377, "trades": 226, "taker_buy_base": 1051545.0, "taker_buy_quote": 11121.45388 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0106, "high": 0.01064, "low": 0.01053, "close": 0.01053, "volume": 1036744.0, "close_time": 1763355599999, "quote_volume": 10988.31896, "trades": 224, "taker_buy_base": 460739.0, "taker_buy_quote": 4886.10438 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.01055, "high": 0.0106, "low": 0.01052, "close": 0.01058, "volume": 801285.0, "close_time": 1763359199999, "quote_volume": 8455.73634, "trades": 200, "taker_buy_base": 327979.0, "taker_buy_quote": 3460.87185 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.01057, "high": 0.01064, "low": 0.01052, "close": 0.01063, "volume": 1599147.0, "close_time": 1763362799999, "quote_volume": 16909.73718, "trades": 214, "taker_buy_base": 656728.0, "taker_buy_quote": 6949.52859 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.01064, "high": 0.0107, "low": 0.01061, "close": 0.01069, "volume": 1290799.0, "close_time": 1763366399999, "quote_volume": 13763.90453, "trades": 209, "taker_buy_base": 774456.0, "taker_buy_quote": 8258.95226 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01068, "high": 0.01074, "low": 0.01066, "close": 0.0107, "volume": 1414984.0, "close_time": 1763369999999, "quote_volume": 15144.38182, "trades": 202, "taker_buy_base": 536793.0, "taker_buy_quote": 5743.49653 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.01072, "high": 0.01079, "low": 0.01067, "close": 0.01072, "volume": 1255234.0, "close_time": 1763373599999, "quote_volume": 13463.45546, "trades": 161, "taker_buy_base": 294371.0, "taker_buy_quote": 3161.46159 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.01072, "high": 0.01082, "low": 0.01068, "close": 0.01081, "volume": 4662253.0, "close_time": 1763377199999, "quote_volume": 50210.35169, "trades": 330, "taker_buy_base": 1598674.0, "taker_buy_quote": 17215.11851 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.01081, "high": 0.01099, "low": 0.01078, "close": 0.01079, "volume": 5051284.0, "close_time": 1763380799999, "quote_volume": 54912.03571, "trades": 420, "taker_buy_base": 1961601.0, "taker_buy_quote": 21361.10656 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01081, "high": 0.01087, "low": 0.01078, "close": 0.01079, "volume": 3468910.0, "close_time": 1763384399999, "quote_volume": 37601.1151, "trades": 341, "taker_buy_base": 2354774.0, "taker_buy_quote": 25533.59988 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.01079, "high": 0.01081, "low": 0.01039, "close": 0.01052, "volume": 5607190.0, "close_time": 1763387999999, "quote_volume": 59212.56931, "trades": 842, "taker_buy_base": 2394417.0, "taker_buy_quote": 25273.8497 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.01052, "high": 0.01099, "low": 0.01042, "close": 0.01067, "volume": 9660689.0, "close_time": 1763391599999, "quote_volume": 103075.10156, "trades": 1210, "taker_buy_base": 4871845.0, "taker_buy_quote": 52063.17165 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.01068, "high": 0.01072, "low": 0.01042, "close": 0.01048, "volume": 14839432.0, "close_time": 1763395199999, "quote_volume": 156052.20342, "trades": 1212, "taker_buy_base": 3328948.0, "taker_buy_quote": 35090.65684 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01048, "high": 0.01071, "low": 0.01034, "close": 0.01071, "volume": 7661905.0, "close_time": 1763398799999, "quote_volume": 80381.20672, "trades": 914, "taker_buy_base": 3892165.0, "taker_buy_quote": 40872.78178 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0107, "high": 0.01071, "low": 0.01029, "close": 0.01031, "volume": 6450604.0, "close_time": 1763402399999, "quote_volume": 67577.61294, "trades": 701, "taker_buy_base": 2568287.0, "taker_buy_quote": 26943.63238 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.01031, "high": 0.0104, "low": 0.01016, "close": 0.01025, "volume": 6273987.0, "close_time": 1763405999999, "quote_volume": 64353.26474, "trades": 878, "taker_buy_base": 3051656.0, "taker_buy_quote": 31286.96568 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.01025, "high": 0.01029, "low": 0.0101, "close": 0.01018, "volume": 6304742.0, "close_time": 1763409599999, "quote_volume": 64216.9908, "trades": 820, "taker_buy_base": 3341210.0, "taker_buy_quote": 34041.57877 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01017, "high": 0.01025, "low": 0.01008, "close": 0.01015, "volume": 6271611.0, "close_time": 1763413199999, "quote_volume": 63755.50702, "trades": 1004, "taker_buy_base": 2909435.0, "taker_buy_quote": 29581.19195 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.01016, "high": 0.01021, "low": 0.00994, "close": 0.01005, "volume": 8685573.0, "close_time": 1763416799999, "quote_volume": 87296.31015, "trades": 841, "taker_buy_base": 3985351.0, "taker_buy_quote": 40051.16789 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.01006, "high": 0.01025, "low": 0.01003, "close": 0.01014, "volume": 3986092.0, "close_time": 1763420399999, "quote_volume": 40432.62511, "trades": 419, "taker_buy_base": 2107163.0, "taker_buy_quote": 21370.21931 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.01012, "high": 0.01019, "low": 0.01005, "close": 0.01014, "volume": 4948415.0, "close_time": 1763423999999, "quote_volume": 50036.39477, "trades": 514, "taker_buy_base": 2026583.0, "taker_buy_quote": 20499.12298 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01014, "high": 0.01014, "low": 0.00979, "close": 0.01011, "volume": 6720545.0, "close_time": 1763427599999, "quote_volume": 67146.94893, "trades": 1005, "taker_buy_base": 3359514.0, "taker_buy_quote": 33568.77061 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.01009, "high": 0.01013, "low": 0.00995, "close": 0.00996, "volume": 4446201.0, "close_time": 1763431199999, "quote_volume": 44622.6986, "trades": 751, "taker_buy_base": 2226422.0, "taker_buy_quote": 22347.37809 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.00996, "high": 0.01025, "low": 0.00989, "close": 0.00998, "volume": 7750690.0, "close_time": 1763434799999, "quote_volume": 77833.09567, "trades": 1127, "taker_buy_base": 3549797.0, "taker_buy_quote": 35629.5737 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.00998, "high": 0.01016, "low": 0.00985, "close": 0.0101, "volume": 7870025.0, "close_time": 1763438399999, "quote_volume": 78626.70625, "trades": 1118, "taker_buy_base": 3593759.0, "taker_buy_quote": 35921.0067 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01011, "high": 0.01021, "low": 0.00996, "close": 0.0102, "volume": 5772732.0, "close_time": 1763441999999, "quote_volume": 58109.80098, "trades": 815, "taker_buy_base": 2843815.0, "taker_buy_quote": 28661.45765 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.01019, "high": 0.01033, "low": 0.0101, "close": 0.01012, "volume": 4447407.0, "close_time": 1763445599999, "quote_volume": 45338.84745, "trades": 574, "taker_buy_base": 2032172.0, "taker_buy_quote": 20736.59047 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.01011, "high": 0.01013, "low": 0.00996, "close": 0.00996, "volume": 5732808.0, "close_time": 1763449199999, "quote_volume": 57532.15802, "trades": 581, "taker_buy_base": 3043493.0, "taker_buy_quote": 30531.74571 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.00995, "high": 0.01011, "low": 0.00992, "close": 0.01007, "volume": 5239863.0, "close_time": 1763452799999, "quote_volume": 52602.98166, "trades": 673, "taker_buy_base": 2238771.0, "taker_buy_quote": 22490.82693 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01007, "high": 0.01018, "low": 0.01002, "close": 0.01012, "volume": 4728267.0, "close_time": 1763456399999, "quote_volume": 47744.46792, "trades": 709, "taker_buy_base": 2699300.0, "taker_buy_quote": 27248.20015 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.01013, "high": 0.01017, "low": 0.01006, "close": 0.01012, "volume": 2782541.0, "close_time": 1763459999999, "quote_volume": 28115.71789, "trades": 414, "taker_buy_base": 1422338.0, "taker_buy_quote": 14369.86567 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.01014, "high": 0.01019, "low": 0.01007, "close": 0.01017, "volume": 3352030.0, "close_time": 1763463599999, "quote_volume": 33955.87818, "trades": 374, "taker_buy_base": 1924458.0, "taker_buy_quote": 19495.42217 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01009, "close": 0.0101, "volume": 1956861.0, "close_time": 1763467199999, "quote_volume": 19829.9472, "trades": 355, "taker_buy_base": 834235.0, "taker_buy_quote": 8452.96652 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0101, "high": 0.01018, "low": 0.01001, "close": 0.01015, "volume": 1799394.0, "close_time": 1763470799999, "quote_volume": 18157.63071, "trades": 252, "taker_buy_base": 921062.0, "taker_buy_quote": 9293.05608 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.01015, "high": 0.01015, "low": 0.01001, "close": 0.01011, "volume": 2707112.0, "close_time": 1763474399999, "quote_volume": 27279.1697, "trades": 313, "taker_buy_base": 1305022.0, "taker_buy_quote": 13160.54049 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.01012, "high": 0.01029, "low": 0.01, "close": 0.01002, "volume": 41255589.0, "close_time": 1763477999999, "quote_volume": 413862.60169, "trades": 1124, "taker_buy_base": 31897387.0, "taker_buy_quote": 319621.23905 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.01001, "high": 0.01035, "low": 0.00994, "close": 0.01025, "volume": 10153759.0, "close_time": 1763481599999, "quote_volume": 103248.11309, "trades": 1197, "taker_buy_base": 4663158.0, "taker_buy_quote": 47462.1654 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01025, "high": 0.01054, "low": 0.01023, "close": 0.01045, "volume": 37390303.0, "close_time": 1763485199999, "quote_volume": 392087.00344, "trades": 1580, "taker_buy_base": 6638931.0, "taker_buy_quote": 69431.673 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.01046, "high": 0.0106, "low": 0.01046, "close": 0.01055, "volume": 6096443.0, "close_time": 1763488799999, "quote_volume": 64155.82473, "trades": 538, "taker_buy_base": 3459790.0, "taker_buy_quote": 36403.29329 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.01055, "high": 0.01074, "low": 0.01055, "close": 0.01067, "volume": 6394961.0, "close_time": 1763492399999, "quote_volume": 68235.44435, "trades": 661, "taker_buy_base": 3328822.0, "taker_buy_quote": 35526.24014 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01059, "close": 0.01061, "volume": 2572485.0, "close_time": 1763495999999, "quote_volume": 27420.04471, "trades": 340, "taker_buy_base": 1213322.0, "taker_buy_quote": 12928.16763 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01062, "high": 0.01063, "low": 0.01048, "close": 0.01048, "volume": 5024358.0, "close_time": 1763499599999, "quote_volume": 52977.78713, "trades": 420, "taker_buy_base": 2752242.0, "taker_buy_quote": 29026.84365 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.01048, "high": 0.01053, "low": 0.01025, "close": 0.01025, "volume": 3967912.0, "close_time": 1763503199999, "quote_volume": 41179.84731, "trades": 492, "taker_buy_base": 1993967.0, "taker_buy_quote": 20699.86214 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.01025, "high": 0.01035, "low": 0.01024, "close": 0.01027, "volume": 3233519.0, "close_time": 1763506799999, "quote_volume": 33313.72952, "trades": 226, "taker_buy_base": 1796993.0, "taker_buy_quote": 18509.61927 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.01025, "high": 0.01026, "low": 0.01014, "close": 0.01015, "volume": 4106856.0, "close_time": 1763510399999, "quote_volume": 41856.37164, "trades": 342, "taker_buy_base": 2502151.0, "taker_buy_quote": 25482.89172 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01016, "high": 0.01026, "low": 0.01004, "close": 0.01022, "volume": 4671697.0, "close_time": 1763513999999, "quote_volume": 47455.2778, "trades": 520, "taker_buy_base": 1924394.0, "taker_buy_quote": 19540.00023 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.01021, "high": 0.01022, "low": 0.0101, "close": 0.01014, "volume": 34526262.0, "close_time": 1763517599999, "quote_volume": 350482.4054, "trades": 799, "taker_buy_base": 28006856.0, "taker_buy_quote": 284344.87 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.01014, "high": 0.01026, "low": 0.0101, "close": 0.01022, "volume": 3919809.0, "close_time": 1763521199999, "quote_volume": 40009.57342, "trades": 361, "taker_buy_base": 2317707.0, "taker_buy_quote": 23658.13005 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01022, "high": 0.01027, "low": 0.01005, "close": 0.01007, "volume": 2580034.0, "close_time": 1763524799999, "quote_volume": 26133.77104, "trades": 296, "taker_buy_base": 1372949.0, "taker_buy_quote": 13916.28984 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01007, "high": 0.01013, "low": 0.01004, "close": 0.01006, "volume": 2671758.0, "close_time": 1763528399999, "quote_volume": 26902.63498, "trades": 267, "taker_buy_base": 1257827.0, "taker_buy_quote": 12670.19156 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.01006, "high": 0.01007, "low": 0.00987, "close": 0.00996, "volume": 5436602.0, "close_time": 1763531999999, "quote_volume": 54153.391, "trades": 606, "taker_buy_base": 3112951.0, "taker_buy_quote": 31013.24562 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.00994, "high": 0.01008, "low": 0.00993, "close": 0.01007, "volume": 3339733.0, "close_time": 1763535599999, "quote_volume": 33409.11549, "trades": 483, "taker_buy_base": 1917675.0, "taker_buy_quote": 19180.19468 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.01007, "high": 0.0103, "low": 0.01006, "close": 0.01027, "volume": 27860491.0, "close_time": 1763539199999, "quote_volume": 285619.67999, "trades": 1123, "taker_buy_base": 4109415.0, "taker_buy_quote": 42016.31065 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01027, "high": 0.01035, "low": 0.01013, "close": 0.01014, "volume": 24972702.0, "close_time": 1763542799999, "quote_volume": 255992.92112, "trades": 1291, "taker_buy_base": 6043160.0, "taker_buy_quote": 61924.66136 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01015, "high": 0.01018, "low": 0.01011, "close": 0.01015, "volume": 7611613.0, "close_time": 1763546399999, "quote_volume": 77176.45761, "trades": 521, "taker_buy_base": 3376196.0, "taker_buy_quote": 34230.58456 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.01016, "high": 0.01029, "low": 0.01015, "close": 0.01024, "volume": 4308194.0, "close_time": 1763549999999, "quote_volume": 44059.14973, "trades": 371, "taker_buy_base": 2199944.0, "taker_buy_quote": 22496.56576 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.01024, "high": 0.01035, "low": 0.01022, "close": 0.01028, "volume": 4596715.0, "close_time": 1763553599999, "quote_volume": 47361.40381, "trades": 389, "taker_buy_base": 2700895.0, "taker_buy_quote": 27825.83323 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01028, "high": 0.01036, "low": 0.01027, "close": 0.01034, "volume": 1779438.0, "close_time": 1763557199999, "quote_volume": 18355.22504, "trades": 281, "taker_buy_base": 1058158.0, "taker_buy_quote": 10912.55165 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01017, "close": 0.01019, "volume": 4832457.0, "close_time": 1763560799999, "quote_volume": 49585.55164, "trades": 493, "taker_buy_base": 2665857.0, "taker_buy_quote": 27395.25237 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.01019, "high": 0.01032, "low": 0.01013, "close": 0.01029, "volume": 6350212.0, "close_time": 1763564399999, "quote_volume": 64943.44077, "trades": 1040, "taker_buy_base": 3270591.0, "taker_buy_quote": 33444.93846 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.01029, "high": 0.0104, "low": 0.01001, "close": 0.01002, "volume": 6829292.0, "close_time": 1763567999999, "quote_volume": 69853.76191, "trades": 1027, "taker_buy_base": 2993029.0, "taker_buy_quote": 30641.13129 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01002, "high": 0.01011, "low": 0.00987, "close": 0.0099, "volume": 5641085.0, "close_time": 1763571599999, "quote_volume": 56360.09761, "trades": 862, "taker_buy_base": 2518399.0, "taker_buy_quote": 25180.94615 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0099, "high": 0.00995, "low": 0.0097, "close": 0.0099, "volume": 10797889.0, "close_time": 1763575199999, "quote_volume": 105971.94121, "trades": 1167, "taker_buy_base": 4956192.0, "taker_buy_quote": 48722.73302 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0099, "high": 0.00993, "low": 0.00966, "close": 0.00978, "volume": 11879368.0, "close_time": 1763578799999, "quote_volume": 115914.87688, "trades": 1065, "taker_buy_base": 6060855.0, "taker_buy_quote": 59104.7522 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.00978, "high": 0.00982, "low": 0.00967, "close": 0.00977, "volume": 6890562.0, "close_time": 1763582399999, "quote_volume": 67015.92941, "trades": 849, "taker_buy_base": 3442261.0, "taker_buy_quote": 33491.37362 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.00978, "high": 0.01011, "low": 0.00978, "close": 0.0101, "volume": 5635654.0, "close_time": 1763585999999, "quote_volume": 56132.72081, "trades": 630, "taker_buy_base": 2334954.0, "taker_buy_quote": 23289.36239 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.01009, "high": 0.01035, "low": 0.01006, "close": 0.01021, "volume": 8140530.0, "close_time": 1763589599999, "quote_volume": 83144.93628, "trades": 912, "taker_buy_base": 4174354.0, "taker_buy_quote": 42647.63632 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01021, "high": 0.01023, "low": 0.01014, "close": 0.01023, "volume": 1417338.0, "close_time": 1763593199999, "quote_volume": 14456.1589, "trades": 202, "taker_buy_base": 720586.0, "taker_buy_quote": 7349.77488 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.01024, "high": 0.01037, "low": 0.01023, "close": 0.01034, "volume": 2922448.0, "close_time": 1763596799999, "quote_volume": 30150.03902, "trades": 325, "taker_buy_base": 1270084.0, "taker_buy_quote": 13105.59341 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01032, "high": 0.01035, "low": 0.01026, "close": 0.01028, "volume": 2992316.0, "close_time": 1763600399999, "quote_volume": 30859.19263, "trades": 332, "taker_buy_base": 1542372.0, "taker_buy_quote": 15919.18262 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.01028, "high": 0.01031, "low": 0.01025, "close": 0.0103, "volume": 1694198.0, "close_time": 1763603999999, "quote_volume": 17428.87912, "trades": 189, "taker_buy_base": 1038966.0, "taker_buy_quote": 10694.50891 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.01031, "high": 0.01042, "low": 0.01031, "close": 0.01041, "volume": 2845871.0, "close_time": 1763607599999, "quote_volume": 29526.8985, "trades": 328, "taker_buy_base": 1628394.0, "taker_buy_quote": 16897.31728 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.01042, "high": 0.01089, "low": 0.01041, "close": 0.01065, "volume": 11022817.0, "close_time": 1763611199999, "quote_volume": 117661.3459, "trades": 946, "taker_buy_base": 6369271.0, "taker_buy_quote": 67988.12371 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01065, "high": 0.01067, "low": 0.01047, "close": 0.01066, "volume": 6042519.0, "close_time": 1763614799999, "quote_volume": 63904.21524, "trades": 545, "taker_buy_base": 2771131.0, "taker_buy_quote": 29312.59477 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.01068, "high": 0.01082, "low": 0.01061, "close": 0.01062, "volume": 7115073.0, "close_time": 1763618399999, "quote_volume": 76334.52218, "trades": 645, "taker_buy_base": 3058587.0, "taker_buy_quote": 32814.09666 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.01063, "high": 0.01068, "low": 0.01056, "close": 0.01062, "volume": 5069737.0, "close_time": 1763621999999, "quote_volume": 53894.84895, "trades": 549, "taker_buy_base": 2360407.0, "taker_buy_quote": 25096.67259 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.01062, "high": 0.01063, "low": 0.01053, "close": 0.01062, "volume": 2983500.0, "close_time": 1763625599999, "quote_volume": 31570.356, "trades": 395, "taker_buy_base": 1481169.0, "taker_buy_quote": 15675.1904 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01049, "close": 0.01052, "volume": 1703100.0, "close_time": 1763629199999, "quote_volume": 17952.93612, "trades": 240, "taker_buy_base": 647773.0, "taker_buy_quote": 6833.77988 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.01052, "high": 0.01056, "low": 0.01045, "close": 0.01049, "volume": 2043899.0, "close_time": 1763632799999, "quote_volume": 21455.76313, "trades": 268, "taker_buy_base": 574254.0, "taker_buy_quote": 6037.37457 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0105, "high": 0.01052, "low": 0.01043, "close": 0.01051, "volume": 1514462.0, "close_time": 1763636399999, "quote_volume": 15854.04583, "trades": 186, "taker_buy_base": 541733.0, "taker_buy_quote": 5671.21566 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01041, "close": 0.01047, "volume": 1511553.0, "close_time": 1763639999999, "quote_volume": 15823.48333, "trades": 210, "taker_buy_base": 721343.0, "taker_buy_quote": 7552.79749 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01046, "high": 0.01057, "low": 0.01042, "close": 0.01055, "volume": 2885839.0, "close_time": 1763643599999, "quote_volume": 30283.58737, "trades": 361, "taker_buy_base": 1597965.0, "taker_buy_quote": 16758.60952 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.01056, "high": 0.01064, "low": 0.01045, "close": 0.01049, "volume": 8851054.0, "close_time": 1763647199999, "quote_volume": 93261.89829, "trades": 960, "taker_buy_base": 3623342.0, "taker_buy_quote": 38200.17808 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.01049, "high": 0.01061, "low": 0.01034, "close": 0.0105, "volume": 9935066.0, "close_time": 1763650799999, "quote_volume": 103901.64852, "trades": 1462, "taker_buy_base": 4467704.0, "taker_buy_quote": 46734.56051 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.01046, "high": 0.01047, "low": 0.01029, "close": 0.01032, "volume": 5863230.0, "close_time": 1763654399999, "quote_volume": 60900.05361, "trades": 888, "taker_buy_base": 3237364.0, "taker_buy_quote": 33616.94913 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01031, "high": 0.01034, "low": 0.00992, "close": 0.01, "volume": 16478096.0, "close_time": 1763657999999, "quote_volume": 166293.2204, "trades": 1849, "taker_buy_base": 7682632.0, "taker_buy_quote": 77634.8611 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.00999, "high": 0.01008, "low": 0.0098, "close": 0.00986, "volume": 11338584.0, "close_time": 1763661599999, "quote_volume": 112028.42573, "trades": 1731, "taker_buy_base": 5088668.0, "taker_buy_quote": 50319.0673 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.00986, "high": 0.01001, "low": 0.00981, "close": 0.00985, "volume": 5297251.0, "close_time": 1763665199999, "quote_volume": 52510.23649, "trades": 816, "taker_buy_base": 2677391.0, "taker_buy_quote": 26541.30389 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.00984, "high": 0.01001, "low": 0.00974, "close": 0.00998, "volume": 7817673.0, "close_time": 1763668799999, "quote_volume": 77181.96641, "trades": 656, "taker_buy_base": 3439088.0, "taker_buy_quote": 34023.60606 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.00998, "high": 0.00998, "low": 0.00986, "close": 0.00991, "volume": 4598686.0, "close_time": 1763672399999, "quote_volume": 45574.44692, "trades": 671, "taker_buy_base": 1850367.0, "taker_buy_quote": 18339.18245 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.00991, "high": 0.01011, "low": 0.00991, "close": 0.01005, "volume": 3848448.0, "close_time": 1763675999999, "quote_volume": 38555.61237, "trades": 633, "taker_buy_base": 1565443.0, "taker_buy_quote": 15678.26876 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.01004, "high": 0.01025, "low": 0.01004, "close": 0.01014, "volume": 4329160.0, "close_time": 1763679599999, "quote_volume": 44016.33646, "trades": 533, "taker_buy_base": 2015480.0, "taker_buy_quote": 20489.04598 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.01014, "high": 0.01016, "low": 0.00989, "close": 0.00991, "volume": 3674028.0, "close_time": 1763683199999, "quote_volume": 36715.11192, "trades": 508, "taker_buy_base": 2034509.0, "taker_buy_quote": 20323.00408 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00991, "high": 0.01006, "low": 0.00987, "close": 0.01003, "volume": 2982129.0, "close_time": 1763686799999, "quote_volume": 29738.4796, "trades": 620, "taker_buy_base": 1313144.0, "taker_buy_quote": 13098.68028 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.01003, "high": 0.0101, "low": 0.00999, "close": 0.00999, "volume": 3354824.0, "close_time": 1763690399999, "quote_volume": 33671.25512, "trades": 611, "taker_buy_base": 1845713.0, "taker_buy_quote": 18519.4631 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.00999, "high": 0.01, "low": 0.00974, "close": 0.00977, "volume": 5390207.0, "close_time": 1763693999999, "quote_volume": 53292.80294, "trades": 850, "taker_buy_base": 3068954.0, "taker_buy_quote": 30347.89468 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.00977, "high": 0.00994, "low": 0.00976, "close": 0.00987, "volume": 7336531.0, "close_time": 1763697599999, "quote_volume": 72282.27437, "trades": 1077, "taker_buy_base": 3142939.0, "taker_buy_quote": 30963.5866 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.00987, "high": 0.00989, "low": 0.00971, "close": 0.00985, "volume": 6508721.0, "close_time": 1763701199999, "quote_volume": 63795.85358, "trades": 894, "taker_buy_base": 3375825.0, "taker_buy_quote": 33105.94645 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.00984, "high": 0.00991, "low": 0.00971, "close": 0.00975, "volume": 4815849.0, "close_time": 1763704799999, "quote_volume": 47272.8435, "trades": 817, "taker_buy_base": 2245770.0, "taker_buy_quote": 22035.09853 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.00975, "high": 0.00982, "low": 0.0097, "close": 0.00977, "volume": 5981138.0, "close_time": 1763708399999, "quote_volume": 58367.18836, "trades": 966, "taker_buy_base": 2682393.0, "taker_buy_quote": 26179.94573 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.00977, "high": 0.00978, "low": 0.00857, "close": 0.00923, "volume": 28121549.0, "close_time": 1763711999999, "quote_volume": 259556.26417, "trades": 3184, "taker_buy_base": 12037055.0, "taker_buy_quote": 110747.23453 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.00923, "high": 0.00941, "low": 0.00917, "close": 0.0093, "volume": 10566449.0, "close_time": 1763715599999, "quote_volume": 98377.43679, "trades": 1694, "taker_buy_base": 5061670.0, "taker_buy_quote": 47156.13957 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.00931, "high": 0.00941, "low": 0.00923, "close": 0.00924, "volume": 9439352.0, "close_time": 1763719199999, "quote_volume": 87989.52764, "trades": 1089, "taker_buy_base": 4982390.0, "taker_buy_quote": 46442.69889 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.00923, "high": 0.0095, "low": 0.00918, "close": 0.00936, "volume": 11053807.0, "close_time": 1763722799999, "quote_volume": 103701.59749, "trades": 1576, "taker_buy_base": 5529444.0, "taker_buy_quote": 51908.9532 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.00936, "high": 0.00949, "low": 0.00931, "close": 0.00933, "volume": 6869327.0, "close_time": 1763726399999, "quote_volume": 64517.71233, "trades": 970, "taker_buy_base": 3081181.0, "taker_buy_quote": 28949.44347 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.00933, "high": 0.00957, "low": 0.00908, "close": 0.00948, "volume": 14777958.0, "close_time": 1763729999999, "quote_volume": 137992.58944, "trades": 1915, "taker_buy_base": 6647559.0, "taker_buy_quote": 62039.68342 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.00949, "high": 0.00959, "low": 0.00942, "close": 0.00948, "volume": 9217053.0, "close_time": 1763733599999, "quote_volume": 87519.34017, "trades": 1240, "taker_buy_base": 4569890.0, "taker_buy_quote": 43381.48335 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.00947, "high": 0.00966, "low": 0.00938, "close": 0.00962, "volume": 10041800.0, "close_time": 1763737199999, "quote_volume": 95833.9576, "trades": 1629, "taker_buy_base": 4635419.0, "taker_buy_quote": 44252.46769 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.00962, "high": 0.00966, "low": 0.00944, "close": 0.0095, "volume": 9747603.0, "close_time": 1763740799999, "quote_volume": 92931.32348, "trades": 1177, "taker_buy_base": 4827107.0, "taker_buy_quote": 46036.49231 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00951, "high": 0.00982, "low": 0.00938, "close": 0.00981, "volume": 12224580.0, "close_time": 1763744399999, "quote_volume": 117127.73036, "trades": 1561, "taker_buy_base": 6058581.0, "taker_buy_quote": 58023.98082 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.00981, "high": 0.00993, "low": 0.00976, "close": 0.00976, "volume": 9863714.0, "close_time": 1763747999999, "quote_volume": 96993.80476, "trades": 1355, "taker_buy_base": 4782181.0, "taker_buy_quote": 47041.91785 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.00977, "high": 0.00994, "low": 0.00958, "close": 0.00988, "volume": 11674271.0, "close_time": 1763751599999, "quote_volume": 113452.09968, "trades": 1103, "taker_buy_base": 6555794.0, "taker_buy_quote": 63653.2917 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.00989, "high": 0.00993, "low": 0.00966, "close": 0.00968, "volume": 4520771.0, "close_time": 1763755199999, "quote_volume": 44293.46613, "trades": 563, "taker_buy_base": 2190033.0, "taker_buy_quote": 21465.01498 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00969, "high": 0.00969, "low": 0.00943, "close": 0.00955, "volume": 8215136.0, "close_time": 1763758799999, "quote_volume": 78324.10301, "trades": 909, "taker_buy_base": 3482765.0, "taker_buy_quote": 33208.52328 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.00955, "high": 0.00969, "low": 0.00949, "close": 0.00962, "volume": 3362665.0, "close_time": 1763762399999, "quote_volume": 32221.12083, "trades": 506, "taker_buy_base": 1861484.0, "taker_buy_quote": 17823.60494 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.00963, "high": 0.00965, "low": 0.00938, "close": 0.00941, "volume": 2973777.0, "close_time": 1763765999999, "quote_volume": 28309.37031, "trades": 294, "taker_buy_base": 849825.0, "taker_buy_quote": 8123.09942 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.00938, "high": 0.00962, "low": 0.00933, "close": 0.00961, "volume": 3206036.0, "close_time": 1763769599999, "quote_volume": 30461.62857, "trades": 393, "taker_buy_base": 1890333.0, "taker_buy_quote": 17978.14199 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0096, "high": 0.00963, "low": 0.00949, "close": 0.00954, "volume": 2269223.0, "close_time": 1763773199999, "quote_volume": 21686.47494, "trades": 264, "taker_buy_base": 1036893.0, "taker_buy_quote": 9910.57132 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.00955, "high": 0.0096, "low": 0.00951, "close": 0.00958, "volume": 2918515.0, "close_time": 1763776799999, "quote_volume": 27872.26759, "trades": 268, "taker_buy_base": 936156.0, "taker_buy_quote": 8950.60171 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.00957, "high": 0.00958, "low": 0.00951, "close": 0.00958, "volume": 1710644.0, "close_time": 1763780399999, "quote_volume": 16332.07391, "trades": 341, "taker_buy_base": 714910.0, "taker_buy_quote": 6826.53292 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.00958, "high": 0.00965, "low": 0.00953, "close": 0.00955, "volume": 2679918.0, "close_time": 1763783999999, "quote_volume": 25726.99651, "trades": 377, "taker_buy_base": 1013875.0, "taker_buy_quote": 9732.6174 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00934, "close": 0.00946, "volume": 3614558.0, "close_time": 1763787599999, "quote_volume": 34078.16963, "trades": 445, "taker_buy_base": 1693423.0, "taker_buy_quote": 15986.34352 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.00946, "high": 0.00949, "low": 0.00923, "close": 0.00931, "volume": 5774260.0, "close_time": 1763791199999, "quote_volume": 53841.93594, "trades": 521, "taker_buy_base": 2179432.0, "taker_buy_quote": 20356.09119 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.00932, "high": 0.00947, "low": 0.00924, "close": 0.00942, "volume": 3767583.0, "close_time": 1763794799999, "quote_volume": 35343.46886, "trades": 465, "taker_buy_base": 2073470.0, "taker_buy_quote": 19457.00055 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.00942, "high": 0.00943, "low": 0.00934, "close": 0.00938, "volume": 1671872.0, "close_time": 1763798399999, "quote_volume": 15693.75906, "trades": 289, "taker_buy_base": 721573.0, "taker_buy_quote": 6775.46635 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00916, "close": 0.00921, "volume": 4191534.0, "close_time": 1763801999999, "quote_volume": 38678.67289, "trades": 436, "taker_buy_base": 1677350.0, "taker_buy_quote": 15458.74091 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.00924, "high": 0.0094, "low": 0.00923, "close": 0.00932, "volume": 1856717.0, "close_time": 1763805599999, "quote_volume": 17306.02452, "trades": 310, "taker_buy_base": 682807.0, "taker_buy_quote": 6365.97719 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00923, "close": 0.0093, "volume": 2835232.0, "close_time": 1763809199999, "quote_volume": 26339.68524, "trades": 392, "taker_buy_base": 985193.0, "taker_buy_quote": 9159.2556 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0093, "high": 0.00944, "low": 0.0093, "close": 0.00938, "volume": 2954777.0, "close_time": 1763812799999, "quote_volume": 27657.6596, "trades": 397, "taker_buy_base": 1422257.0, "taker_buy_quote": 13316.17392 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00938, "high": 0.00938, "low": 0.00924, "close": 0.00928, "volume": 3198212.0, "close_time": 1763816399999, "quote_volume": 29758.27839, "trades": 422, "taker_buy_base": 777285.0, "taker_buy_quote": 7227.36885 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.00929, "high": 0.00939, "low": 0.00923, "close": 0.00937, "volume": 3508531.0, "close_time": 1763819999999, "quote_volume": 32680.56478, "trades": 390, "taker_buy_base": 1821406.0, "taker_buy_quote": 16970.45071 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.00937, "high": 0.0095, "low": 0.00937, "close": 0.00944, "volume": 3072078.0, "close_time": 1763823599999, "quote_volume": 28961.45141, "trades": 424, "taker_buy_base": 1512379.0, "taker_buy_quote": 14251.97833 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.00945, "high": 0.00946, "low": 0.00936, "close": 0.0094, "volume": 2011657.0, "close_time": 1763827199999, "quote_volume": 18937.68201, "trades": 284, "taker_buy_base": 978443.0, "taker_buy_quote": 9215.4898 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0094, "high": 0.00954, "low": 0.00938, "close": 0.00951, "volume": 1764519.0, "close_time": 1763830799999, "quote_volume": 16704.99222, "trades": 229, "taker_buy_base": 989455.0, "taker_buy_quote": 9371.41228 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00944, "close": 0.00948, "volume": 2250684.0, "close_time": 1763834399999, "quote_volume": 21323.73873, "trades": 273, "taker_buy_base": 735979.0, "taker_buy_quote": 6975.50121 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00939, "close": 0.00945, "volume": 1192107.0, "close_time": 1763837999999, "quote_volume": 11258.09982, "trades": 219, "taker_buy_base": 457903.0, "taker_buy_quote": 4324.57868 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.00945, "high": 0.00949, "low": 0.00942, "close": 0.00944, "volume": 1027863.0, "close_time": 1763841599999, "quote_volume": 9717.97206, "trades": 239, "taker_buy_base": 449729.0, "taker_buy_quote": 4251.42711 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.00944, "high": 0.00947, "low": 0.00935, "close": 0.00938, "volume": 1668218.0, "close_time": 1763845199999, "quote_volume": 15695.18437, "trades": 298, "taker_buy_base": 752533.0, "taker_buy_quote": 7083.31684 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.00938, "high": 0.00942, "low": 0.00936, "close": 0.0094, "volume": 1860289.0, "close_time": 1763848799999, "quote_volume": 17480.16084, "trades": 407, "taker_buy_base": 682779.0, "taker_buy_quote": 6416.92856 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.00941, "high": 0.00958, "low": 0.00937, "close": 0.00954, "volume": 2289045.0, "close_time": 1763852399999, "quote_volume": 21678.36593, "trades": 235, "taker_buy_base": 1003765.0, "taker_buy_quote": 9474.96897 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00943, "close": 0.00944, "volume": 1248492.0, "close_time": 1763855999999, "quote_volume": 11822.64082, "trades": 141, "taker_buy_base": 306579.0, "taker_buy_quote": 2906.6822 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00937, "close": 0.0094, "volume": 1473617.0, "close_time": 1763859599999, "quote_volume": 13868.37401, "trades": 170, "taker_buy_base": 303177.0, "taker_buy_quote": 2855.13253 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.00941, "high": 0.00958, "low": 0.00941, "close": 0.00953, "volume": 1287626.0, "close_time": 1763863199999, "quote_volume": 12246.41909, "trades": 162, "taker_buy_base": 711525.0, "taker_buy_quote": 6764.13481 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.00954, "high": 0.00965, "low": 0.00952, "close": 0.0096, "volume": 2806686.0, "close_time": 1763866799999, "quote_volume": 26910.8619, "trades": 268, "taker_buy_base": 1696802.0, "taker_buy_quote": 16264.47458 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0096, "high": 0.00961, "low": 0.00952, "close": 0.00958, "volume": 3022252.0, "close_time": 1763870399999, "quote_volume": 28896.90568, "trades": 214, "taker_buy_base": 1313341.0, "taker_buy_quote": 12562.55068 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00959, "high": 0.00967, "low": 0.00957, "close": 0.0096, "volume": 2970128.0, "close_time": 1763873999999, "quote_volume": 28542.08564, "trades": 343, "taker_buy_base": 1360177.0, "taker_buy_quote": 13073.23655 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0096, "high": 0.00961, "low": 0.00956, "close": 0.0096, "volume": 1474678.0, "close_time": 1763877599999, "quote_volume": 14136.50658, "trades": 159, "taker_buy_base": 1025397.0, "taker_buy_quote": 9831.12729 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.00959, "high": 0.00961, "low": 0.00947, "close": 0.00949, "volume": 2361277.0, "close_time": 1763881199999, "quote_volume": 22530.55932, "trades": 244, "taker_buy_base": 938560.0, "taker_buy_quote": 8941.74157 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.00949, "high": 0.00949, "low": 0.0094, "close": 0.00949, "volume": 2266744.0, "close_time": 1763884799999, "quote_volume": 21405.52876, "trades": 261, "taker_buy_base": 1106393.0, "taker_buy_quote": 10447.68716 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00947, "close": 0.00951, "volume": 1589161.0, "close_time": 1763888399999, "quote_volume": 15092.61305, "trades": 203, "taker_buy_base": 1087294.0, "taker_buy_quote": 10328.31566 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.00951, "high": 0.00956, "low": 0.0095, "close": 0.00954, "volume": 1584930.0, "close_time": 1763891999999, "quote_volume": 15119.39921, "trades": 185, "taker_buy_base": 844430.0, "taker_buy_quote": 8057.42302 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.00954, "high": 0.00956, "low": 0.00949, "close": 0.00955, "volume": 2926366.0, "close_time": 1763895599999, "quote_volume": 27890.81156, "trades": 206, "taker_buy_base": 1310707.0, "taker_buy_quote": 12488.15063 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.00955, "high": 0.00968, "low": 0.00951, "close": 0.00967, "volume": 3570181.0, "close_time": 1763899199999, "quote_volume": 34206.75957, "trades": 301, "taker_buy_base": 2020998.0, "taker_buy_quote": 19364.47125 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00966, "high": 0.00978, "low": 0.00966, "close": 0.00977, "volume": 2740133.0, "close_time": 1763902799999, "quote_volume": 26698.75478, "trades": 420, "taker_buy_base": 1914617.0, "taker_buy_quote": 18656.83448 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.00976, "high": 0.01024, "low": 0.00972, "close": 0.00995, "volume": 17502186.0, "close_time": 1763906399999, "quote_volume": 175695.29736, "trades": 1435, "taker_buy_base": 9653463.0, "taker_buy_quote": 97003.53831 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.00996, "high": 0.01, "low": 0.00981, "close": 0.00984, "volume": 9544577.0, "close_time": 1763909999999, "quote_volume": 94281.70701, "trades": 808, "taker_buy_base": 4580964.0, "taker_buy_quote": 45245.70475 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.00985, "high": 0.01025, "low": 0.00982, "close": 0.01018, "volume": 12318703.0, "close_time": 1763913599999, "quote_volume": 124318.65344, "trades": 948, "taker_buy_base": 7015642.0, "taker_buy_quote": 70713.27814 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01018, "high": 0.01048, "low": 0.01013, "close": 0.01013, "volume": 15031095.0, "close_time": 1763917199999, "quote_volume": 154842.20174, "trades": 1256, "taker_buy_base": 7825735.0, "taker_buy_quote": 80633.58947 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.01013, "high": 0.01018, "low": 0.01006, "close": 0.01009, "volume": 9243865.0, "close_time": 1763920799999, "quote_volume": 93606.77906, "trades": 972, "taker_buy_base": 5182010.0, "taker_buy_quote": 52482.19428 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.01009, "high": 0.01023, "low": 0.01003, "close": 0.01023, "volume": 5108824.0, "close_time": 1763924399999, "quote_volume": 51682.46688, "trades": 636, "taker_buy_base": 2774288.0, "taker_buy_quote": 28075.90502 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.01022, "high": 0.01038, "low": 0.01019, "close": 0.01028, "volume": 8802335.0, "close_time": 1763927999999, "quote_volume": 90352.14427, "trades": 706, "taker_buy_base": 3831468.0, "taker_buy_quote": 39405.09631 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01028, "high": 0.01043, "low": 0.01026, "close": 0.01042, "volume": 6974364.0, "close_time": 1763931599999, "quote_volume": 72288.63221, "trades": 654, "taker_buy_base": 3384836.0, "taker_buy_quote": 35091.54131 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01027, "close": 0.0103, "volume": 5064066.0, "close_time": 1763935199999, "quote_volume": 52372.84355, "trades": 557, "taker_buy_base": 2588766.0, "taker_buy_quote": 26778.82133 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0103, "high": 0.0103, "low": 0.01013, "close": 0.01014, "volume": 1760693.0, "close_time": 1763938799999, "quote_volume": 17954.38629, "trades": 270, "taker_buy_base": 900900.0, "taker_buy_quote": 9181.7252 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.01015, "high": 0.01016, "low": 0.00997, "close": 0.01001, "volume": 4458155.0, "close_time": 1763942399999, "quote_volume": 44716.56466, "trades": 597, "taker_buy_base": 1252412.0, "taker_buy_quote": 12569.81586 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01, "high": 0.01012, "low": 0.00989, "close": 0.01004, "volume": 10547113.0, "close_time": 1763945999999, "quote_volume": 105641.35207, "trades": 915, "taker_buy_base": 4185833.0, "taker_buy_quote": 42012.52357 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.01004, "high": 0.01008, "low": 0.00995, "close": 0.01007, "volume": 8323762.0, "close_time": 1763949599999, "quote_volume": 83270.49953, "trades": 619, "taker_buy_base": 4006125.0, "taker_buy_quote": 40065.60844 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01007, "high": 0.01046, "low": 0.01006, "close": 0.01044, "volume": 12791868.0, "close_time": 1763953199999, "quote_volume": 131317.01465, "trades": 1068, "taker_buy_base": 6067189.0, "taker_buy_quote": 62258.03619 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.01044, "high": 0.01052, "low": 0.01031, "close": 0.01047, "volume": 6121255.0, "close_time": 1763956799999, "quote_volume": 63805.03028, "trades": 478, "taker_buy_base": 3715646.0, "taker_buy_quote": 38739.82013 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01046, "high": 0.01053, "low": 0.01028, "close": 0.01038, "volume": 7094163.0, "close_time": 1763960399999, "quote_volume": 73732.29916, "trades": 603, "taker_buy_base": 2448694.0, "taker_buy_quote": 25466.514 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.01038, "high": 0.01083, "low": 0.01036, "close": 0.01066, "volume": 10112513.0, "close_time": 1763963999999, "quote_volume": 107848.84601, "trades": 1060, "taker_buy_base": 5598757.0, "taker_buy_quote": 59663.46821 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.01066, "high": 0.01087, "low": 0.01052, "close": 0.01068, "volume": 16587409.0, "close_time": 1763967599999, "quote_volume": 177787.38309, "trades": 1516, "taker_buy_base": 6434998.0, "taker_buy_quote": 69074.67334 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.01068, "high": 0.01079, "low": 0.01056, "close": 0.01075, "volume": 15222515.0, "close_time": 1763971199999, "quote_volume": 162557.98356, "trades": 1181, "taker_buy_base": 9040939.0, "taker_buy_quote": 96418.9424 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01075, "high": 0.01094, "low": 0.01062, "close": 0.01071, "volume": 16987208.0, "close_time": 1763974799999, "quote_volume": 183924.87356, "trades": 1582, "taker_buy_base": 9842285.0, "taker_buy_quote": 106709.53686 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.01071, "high": 0.01077, "low": 0.01044, "close": 0.01045, "volume": 22603306.0, "close_time": 1763978399999, "quote_volume": 239267.04726, "trades": 1742, "taker_buy_base": 9729939.0, "taker_buy_quote": 102917.10558 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.01045, "high": 0.01053, "low": 0.01031, "close": 0.01037, "volume": 8373865.0, "close_time": 1763981999999, "quote_volume": 87297.14708, "trades": 756, "taker_buy_base": 3116059.0, "taker_buy_quote": 32506.38677 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.01038, "high": 0.01052, "low": 0.01037, "close": 0.01041, "volume": 5412222.0, "close_time": 1763985599999, "quote_volume": 56509.2143, "trades": 553, "taker_buy_base": 2845688.0, "taker_buy_quote": 29738.80551 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01041, "high": 0.01058, "low": 0.01033, "close": 0.01037, "volume": 6127787.0, "close_time": 1763989199999, "quote_volume": 64107.87214, "trades": 702, "taker_buy_base": 3165037.0, "taker_buy_quote": 33108.15131 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.01036, "high": 0.0104, "low": 0.01029, "close": 0.01031, "volume": 6238400.0, "close_time": 1763992799999, "quote_volume": 64555.65126, "trades": 690, "taker_buy_base": 2435223.0, "taker_buy_quote": 25202.29186 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0103, "high": 0.0104, "low": 0.01012, "close": 0.01031, "volume": 11709788.0, "close_time": 1763996399999, "quote_volume": 120021.75815, "trades": 1373, "taker_buy_base": 5310541.0, "taker_buy_quote": 54449.57643 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.01032, "high": 0.01056, "low": 0.01021, "close": 0.01045, "volume": 10929201.0, "close_time": 1763999999999, "quote_volume": 113507.32492, "trades": 1133, "taker_buy_base": 6534293.0, "taker_buy_quote": 68003.6387 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01046, "high": 0.01055, "low": 0.01043, "close": 0.01054, "volume": 8547324.0, "close_time": 1764003599999, "quote_volume": 89618.26167, "trades": 973, "taker_buy_base": 4544027.0, "taker_buy_quote": 47672.201 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.01054, "high": 0.01078, "low": 0.01053, "close": 0.01077, "volume": 10685361.0, "close_time": 1764007199999, "quote_volume": 114162.09715, "trades": 1062, "taker_buy_base": 5102906.0, "taker_buy_quote": 54516.12766 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.01077, "high": 0.01092, "low": 0.01073, "close": 0.01087, "volume": 13481001.0, "close_time": 1764010799999, "quote_volume": 145872.84515, "trades": 1083, "taker_buy_base": 7146086.0, "taker_buy_quote": 77366.04864 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.01087, "high": 0.01108, "low": 0.01084, "close": 0.01088, "volume": 12681113.0, "close_time": 1764014399999, "quote_volume": 139129.27154, "trades": 1020, "taker_buy_base": 5330520.0, "taker_buy_quote": 58558.55382 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01088, "high": 0.01103, "low": 0.01085, "close": 0.01099, "volume": 7184056.0, "close_time": 1764017999999, "quote_volume": 78601.06433, "trades": 650, "taker_buy_base": 4586122.0, "taker_buy_quote": 50206.29198 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.01099, "high": 0.01099, "low": 0.0107, "close": 0.01072, "volume": 5785714.0, "close_time": 1764021599999, "quote_volume": 62837.41656, "trades": 552, "taker_buy_base": 2559277.0, "taker_buy_quote": 27764.15837 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01072, "high": 0.01088, "low": 0.01072, "close": 0.01084, "volume": 2934983.0, "close_time": 1764025199999, "quote_volume": 31641.43956, "trades": 345, "taker_buy_base": 1526311.0, "taker_buy_quote": 16449.16337 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.01084, "high": 0.01084, "low": 0.01068, "close": 0.0107, "volume": 2313019.0, "close_time": 1764028799999, "quote_volume": 24915.53315, "trades": 340, "taker_buy_base": 1068574.0, "taker_buy_quote": 11518.70521 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0107, "high": 0.01071, "low": 0.01059, "close": 0.01063, "volume": 6036872.0, "close_time": 1764032399999, "quote_volume": 64273.99503, "trades": 528, "taker_buy_base": 2519573.0, "taker_buy_quote": 26867.95572 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.01064, "high": 0.01065, "low": 0.01055, "close": 0.01056, "volume": 1766492.0, "close_time": 1764035999999, "quote_volume": 18730.82106, "trades": 297, "taker_buy_base": 670333.0, "taker_buy_quote": 7113.70793 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.01057, "high": 0.01059, "low": 0.01045, "close": 0.01055, "volume": 2885106.0, "close_time": 1764039599999, "quote_volume": 30345.74866, "trades": 529, "taker_buy_base": 1216073.0, "taker_buy_quote": 12782.2666 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.01054, "high": 0.01064, "low": 0.01052, "close": 0.01054, "volume": 3084914.0, "close_time": 1764043199999, "quote_volume": 32600.22847, "trades": 412, "taker_buy_base": 1283471.0, "taker_buy_quote": 13564.49713 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01052, "high": 0.0106, "low": 0.01047, "close": 0.01058, "volume": 2911631.0, "close_time": 1764046799999, "quote_volume": 30655.09994, "trades": 425, "taker_buy_base": 1621292.0, "taker_buy_quote": 17076.69535 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.01058, "high": 0.01062, "low": 0.01054, "close": 0.01056, "volume": 2339949.0, "close_time": 1764050399999, "quote_volume": 24760.43715, "trades": 341, "taker_buy_base": 1213179.0, "taker_buy_quote": 12834.75959 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.01055, "high": 0.01055, "low": 0.0104, "close": 0.01045, "volume": 5058919.0, "close_time": 1764053999999, "quote_volume": 52971.78497, "trades": 414, "taker_buy_base": 1025285.0, "taker_buy_quote": 10726.15489 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.01045, "high": 0.01049, "low": 0.01038, "close": 0.01039, "volume": 2325285.0, "close_time": 1764057599999, "quote_volume": 24240.83037, "trades": 317, "taker_buy_base": 979665.0, "taker_buy_quote": 10220.76429 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01039, "high": 0.01055, "low": 0.01039, "close": 0.01043, "volume": 3973779.0, "close_time": 1764061199999, "quote_volume": 41656.31399, "trades": 514, "taker_buy_base": 2453325.0, "taker_buy_quote": 25724.70128 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.01043, "high": 0.01057, "low": 0.01041, "close": 0.01056, "volume": 2471288.0, "close_time": 1764064799999, "quote_volume": 25893.47432, "trades": 359, "taker_buy_base": 1512766.0, "taker_buy_quote": 15844.3351 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.01055, "high": 0.01059, "low": 0.01051, "close": 0.01058, "volume": 2203680.0, "close_time": 1764068399999, "quote_volume": 23263.73733, "trades": 302, "taker_buy_base": 1135351.0, "taker_buy_quote": 11986.86142 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.01058, "high": 0.01061, "low": 0.01047, "close": 0.01048, "volume": 3991893.0, "close_time": 1764071999999, "quote_volume": 42211.00418, "trades": 307, "taker_buy_base": 2018369.0, "taker_buy_quote": 21347.23774 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01048, "high": 0.01059, "low": 0.01045, "close": 0.01053, "volume": 4128904.0, "close_time": 1764075599999, "quote_volume": 43427.42246, "trades": 544, "taker_buy_base": 1763658.0, "taker_buy_quote": 18555.04852 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.01052, "high": 0.01064, "low": 0.01044, "close": 0.01045, "volume": 6453538.0, "close_time": 1764079199999, "quote_volume": 68136.54917, "trades": 550, "taker_buy_base": 2369694.0, "taker_buy_quote": 24994.79926 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.01046, "high": 0.01055, "low": 0.01032, "close": 0.01046, "volume": 10469320.0, "close_time": 1764082799999, "quote_volume": 109597.07074, "trades": 1026, "taker_buy_base": 4824456.0, "taker_buy_quote": 50535.96553 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.01045, "high": 0.0106, "low": 0.01037, "close": 0.01057, "volume": 5290691.0, "close_time": 1764086399999, "quote_volume": 55566.80034, "trades": 848, "taker_buy_base": 2569175.0, "taker_buy_quote": 27005.36399 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01056, "high": 0.01063, "low": 0.01054, "close": 0.01059, "volume": 3775852.0, "close_time": 1764089999999, "quote_volume": 39985.41562, "trades": 581, "taker_buy_base": 1604438.0, "taker_buy_quote": 16995.38219 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.01059, "high": 0.01063, "low": 0.01055, "close": 0.01058, "volume": 3664427.0, "close_time": 1764093599999, "quote_volume": 38777.63489, "trades": 438, "taker_buy_base": 1672155.0, "taker_buy_quote": 17705.49667 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.01057, "high": 0.01061, "low": 0.01052, "close": 0.01052, "volume": 2276443.0, "close_time": 1764097199999, "quote_volume": 24055.9534, "trades": 288, "taker_buy_base": 1220454.0, "taker_buy_quote": 12888.77121 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01033, "close": 0.01048, "volume": 4058046.0, "close_time": 1764100799999, "quote_volume": 42274.08576, "trades": 466, "taker_buy_base": 1983130.0, "taker_buy_quote": 20643.5838 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01049, "high": 0.0106, "low": 0.01048, "close": 0.01054, "volume": 1931813.0, "close_time": 1764104399999, "quote_volume": 20336.45952, "trades": 282, "taker_buy_base": 929510.0, "taker_buy_quote": 9786.83472 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01047, "close": 0.01047, "volume": 1319767.0, "close_time": 1764107999999, "quote_volume": 13878.77456, "trades": 194, "taker_buy_base": 581196.0, "taker_buy_quote": 6111.06185 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.01046, "high": 0.01062, "low": 0.01036, "close": 0.0106, "volume": 2048991.0, "close_time": 1764111599999, "quote_volume": 21442.93445, "trades": 365, "taker_buy_base": 1118649.0, "taker_buy_quote": 11714.91158 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.01061, "high": 0.01065, "low": 0.01049, "close": 0.01052, "volume": 3975648.0, "close_time": 1764115199999, "quote_volume": 42022.89559, "trades": 477, "taker_buy_base": 2301927.0, "taker_buy_quote": 24359.26483 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01052, "high": 0.01054, "low": 0.01048, "close": 0.0105, "volume": 1457333.0, "close_time": 1764118799999, "quote_volume": 15328.54521, "trades": 229, "taker_buy_base": 538751.0, "taker_buy_quote": 5667.23528 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.01049, "high": 0.01059, "low": 0.01045, "close": 0.01054, "volume": 1597936.0, "close_time": 1764122399999, "quote_volume": 16787.08484, "trades": 382, "taker_buy_base": 821112.0, "taker_buy_quote": 8628.07186 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.01054, "high": 0.0106, "low": 0.01053, "close": 0.01054, "volume": 1542772.0, "close_time": 1764125999999, "quote_volume": 16292.48148, "trades": 298, "taker_buy_base": 516821.0, "taker_buy_quote": 5458.57986 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.01054, "high": 0.0106, "low": 0.01043, "close": 0.01043, "volume": 2174550.0, "close_time": 1764129599999, "quote_volume": 22821.9621, "trades": 296, "taker_buy_base": 824604.0, "taker_buy_quote": 8664.12724 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01042, "high": 0.01046, "low": 0.01038, "close": 0.01044, "volume": 2364800.0, "close_time": 1764133199999, "quote_volume": 24646.00086, "trades": 302, "taker_buy_base": 1168004.0, "taker_buy_quote": 12176.36372 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.01043, "high": 0.0105, "low": 0.01042, "close": 0.01045, "volume": 2974993.0, "close_time": 1764136799999, "quote_volume": 31091.03669, "trades": 316, "taker_buy_base": 1508405.0, "taker_buy_quote": 15773.31535 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01039, "close": 0.01043, "volume": 5014182.0, "close_time": 1764140399999, "quote_volume": 52226.68029, "trades": 367, "taker_buy_base": 1024264.0, "taker_buy_quote": 10674.22393 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01036, "close": 0.0104, "volume": 2843448.0, "close_time": 1764143999999, "quote_volume": 29556.14759, "trades": 338, "taker_buy_base": 1156153.0, "taker_buy_quote": 12020.18146 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0104, "high": 0.01046, "low": 0.01024, "close": 0.01024, "volume": 6516108.0, "close_time": 1764147599999, "quote_volume": 67626.73243, "trades": 565, "taker_buy_base": 3255923.0, "taker_buy_quote": 33837.99424 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01024, "high": 0.0103, "low": 0.0102, "close": 0.01025, "volume": 4782863.0, "close_time": 1764151199999, "quote_volume": 48997.02755, "trades": 581, "taker_buy_base": 2414965.0, "taker_buy_quote": 24740.02839 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.01025, "high": 0.01034, "low": 0.01025, "close": 0.01027, "volume": 2762794.0, "close_time": 1764154799999, "quote_volume": 28411.58645, "trades": 353, "taker_buy_base": 1826872.0, "taker_buy_quote": 18796.32444 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.01027, "high": 0.01029, "low": 0.01022, "close": 0.01026, "volume": 2769678.0, "close_time": 1764158399999, "quote_volume": 28427.30714, "trades": 262, "taker_buy_base": 1018894.0, "taker_buy_quote": 10460.05576 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01025, "high": 0.01029, "low": 0.01018, "close": 0.01029, "volume": 3979810.0, "close_time": 1764161999999, "quote_volume": 40730.11598, "trades": 411, "taker_buy_base": 1961217.0, "taker_buy_quote": 20080.76582 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.01028, "high": 0.01038, "low": 0.01027, "close": 0.01038, "volume": 4234789.0, "close_time": 1764165599999, "quote_volume": 43741.58543, "trades": 414, "taker_buy_base": 2102605.0, "taker_buy_quote": 21717.11991 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.01037, "high": 0.01041, "low": 0.01025, "close": 0.01027, "volume": 4680110.0, "close_time": 1764169199999, "quote_volume": 48409.03424, "trades": 752, "taker_buy_base": 2620053.0, "taker_buy_quote": 27106.1935 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.01027, "high": 0.01034, "low": 0.01024, "close": 0.01032, "volume": 4815198.0, "close_time": 1764172799999, "quote_volume": 49579.23353, "trades": 791, "taker_buy_base": 2310744.0, "taker_buy_quote": 23792.39667 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01032, "high": 0.01041, "low": 0.01031, "close": 0.01035, "volume": 3699541.0, "close_time": 1764176399999, "quote_volume": 38346.12736, "trades": 568, "taker_buy_base": 1840560.0, "taker_buy_quote": 19084.33263 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01036, "high": 0.01058, "low": 0.01034, "close": 0.01058, "volume": 5388287.0, "close_time": 1764179999999, "quote_volume": 56427.23027, "trades": 843, "taker_buy_base": 2795406.0, "taker_buy_quote": 29223.74498 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.01058, "high": 0.01069, "low": 0.01051, "close": 0.01067, "volume": 8526063.0, "close_time": 1764183599999, "quote_volume": 90345.53217, "trades": 831, "taker_buy_base": 4515096.0, "taker_buy_quote": 47842.45332 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.01068, "high": 0.01069, "low": 0.01061, "close": 0.01067, "volume": 2529035.0, "close_time": 1764187199999, "quote_volume": 26946.62394, "trades": 462, "taker_buy_base": 1398780.0, "taker_buy_quote": 14901.90176 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01066, "high": 0.0107, "low": 0.01063, "close": 0.01067, "volume": 2072260.0, "close_time": 1764190799999, "quote_volume": 22086.01444, "trades": 349, "taker_buy_base": 982019.0, "taker_buy_quote": 10467.04979 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.01067, "high": 0.01078, "low": 0.01062, "close": 0.01076, "volume": 2861351.0, "close_time": 1764194399999, "quote_volume": 30511.58781, "trades": 367, "taker_buy_base": 1720211.0, "taker_buy_quote": 18314.21085 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.01077, "high": 0.01082, "low": 0.01074, "close": 0.01078, "volume": 1826070.0, "close_time": 1764197999999, "quote_volume": 19684.46442, "trades": 288, "taker_buy_base": 777768.0, "taker_buy_quote": 8382.85188 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.01078, "high": 0.01087, "low": 0.01078, "close": 0.01084, "volume": 1583773.0, "close_time": 1764201599999, "quote_volume": 17149.83971, "trades": 250, "taker_buy_base": 857300.0, "taker_buy_quote": 9282.20088 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01084, "high": 0.01084, "low": 0.01065, "close": 0.0107, "volume": 4614922.0, "close_time": 1764205199999, "quote_volume": 49522.66851, "trades": 417, "taker_buy_base": 2190912.0, "taker_buy_quote": 23510.83041 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0107, "high": 0.01078, "low": 0.01067, "close": 0.01075, "volume": 1995969.0, "close_time": 1764208799999, "quote_volume": 21405.31762, "trades": 328, "taker_buy_base": 1077102.0, "taker_buy_quote": 11551.25498 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.01074, "high": 0.01078, "low": 0.01067, "close": 0.01068, "volume": 3196749.0, "close_time": 1764212399999, "quote_volume": 34314.84852, "trades": 440, "taker_buy_base": 1445286.0, "taker_buy_quote": 15515.38432 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.01068, "high": 0.01074, "low": 0.0106, "close": 0.01063, "volume": 2724703.0, "close_time": 1764215999999, "quote_volume": 29035.96392, "trades": 339, "taker_buy_base": 1327960.0, "taker_buy_quote": 14143.49326 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01063, "high": 0.01076, "low": 0.01063, "close": 0.01074, "volume": 2235944.0, "close_time": 1764219599999, "quote_volume": 23926.33755, "trades": 238, "taker_buy_base": 1375621.0, "taker_buy_quote": 14710.70015 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.01073, "high": 0.01077, "low": 0.01068, "close": 0.01075, "volume": 2470523.0, "close_time": 1764223199999, "quote_volume": 26507.22314, "trades": 378, "taker_buy_base": 1313631.0, "taker_buy_quote": 14098.29697 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.01076, "high": 0.01087, "low": 0.01075, "close": 0.01081, "volume": 2438941.0, "close_time": 1764226799999, "quote_volume": 26374.36365, "trades": 333, "taker_buy_base": 1771543.0, "taker_buy_quote": 19166.13599 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.01081, "high": 0.01101, "low": 0.01075, "close": 0.0108, "volume": 10200804.0, "close_time": 1764230399999, "quote_volume": 111039.12874, "trades": 888, "taker_buy_base": 4769239.0, "taker_buy_quote": 51886.88057 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01081, "high": 0.0109, "low": 0.01071, "close": 0.01088, "volume": 2200341.0, "close_time": 1764233999999, "quote_volume": 23828.45715, "trades": 269, "taker_buy_base": 1413423.0, "taker_buy_quote": 15320.46966 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.01088, "high": 0.01096, "low": 0.01081, "close": 0.01093, "volume": 1665602.0, "close_time": 1764237599999, "quote_volume": 18152.94152, "trades": 224, "taker_buy_base": 1219834.0, "taker_buy_quote": 13295.99787 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.01092, "high": 0.01111, "low": 0.0109, "close": 0.01109, "volume": 3949780.0, "close_time": 1764241199999, "quote_volume": 43421.27272, "trades": 431, "taker_buy_base": 2170943.0, "taker_buy_quote": 23878.98851 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.01109, "high": 0.0112, "low": 0.011, "close": 0.01108, "volume": 3657764.0, "close_time": 1764244799999, "quote_volume": 40679.38851, "trades": 567, "taker_buy_base": 1889956.0, "taker_buy_quote": 21034.91264 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01107, "high": 0.01114, "low": 0.0109, "close": 0.01092, "volume": 3789006.0, "close_time": 1764248399999, "quote_volume": 41810.80015, "trades": 496, "taker_buy_base": 1244544.0, "taker_buy_quote": 13737.06426 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.01092, "high": 0.01105, "low": 0.0109, "close": 0.01098, "volume": 3167680.0, "close_time": 1764251999999, "quote_volume": 34799.60497, "trades": 390, "taker_buy_base": 1657396.0, "taker_buy_quote": 18208.51174 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.01099, "high": 0.011, "low": 0.0109, "close": 0.01096, "volume": 3671732.0, "close_time": 1764255599999, "quote_volume": 40193.07701, "trades": 405, "taker_buy_base": 1691202.0, "taker_buy_quote": 18510.47866 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.01096, "high": 0.01101, "low": 0.01081, "close": 0.01086, "volume": 3807344.0, "close_time": 1764259199999, "quote_volume": 41403.1521, "trades": 419, "taker_buy_base": 1486467.0, "taker_buy_quote": 16167.66396 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01084, "high": 0.01094, "low": 0.01079, "close": 0.01079, "volume": 3167483.0, "close_time": 1764262799999, "quote_volume": 34335.58818, "trades": 369, "taker_buy_base": 1227885.0, "taker_buy_quote": 13320.46461 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01079, "high": 0.01092, "low": 0.01077, "close": 0.01088, "volume": 3236250.0, "close_time": 1764266399999, "quote_volume": 35121.93055, "trades": 399, "taker_buy_base": 1970679.0, "taker_buy_quote": 21385.78526 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01087, "high": 0.01091, "low": 0.01083, "close": 0.0109, "volume": 560172.0, "close_time": 1764269999999, "quote_volume": 6088.0886, "trades": 152, "taker_buy_base": 287682.0, "taker_buy_quote": 3124.99238 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.01089, "high": 0.01096, "low": 0.01083, "close": 0.01092, "volume": 2395819.0, "close_time": 1764273599999, "quote_volume": 26102.50452, "trades": 284, "taker_buy_base": 1228018.0, "taker_buy_quote": 13376.79886 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01082, "close": 0.01083, "volume": 1655165.0, "close_time": 1764277199999, "quote_volume": 17990.56585, "trades": 194, "taker_buy_base": 886345.0, "taker_buy_quote": 9634.53152 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.01083, "high": 0.01087, "low": 0.01076, "close": 0.01076, "volume": 1864243.0, "close_time": 1764280799999, "quote_volume": 20166.47018, "trades": 251, "taker_buy_base": 601464.0, "taker_buy_quote": 6507.23721 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01076, "high": 0.01078, "low": 0.01071, "close": 0.01073, "volume": 1533581.0, "close_time": 1764284399999, "quote_volume": 16478.65182, "trades": 196, "taker_buy_base": 719602.0, "taker_buy_quote": 7734.45169 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.01074, "high": 0.01077, "low": 0.01068, "close": 0.01073, "volume": 1573568.0, "close_time": 1764287999999, "quote_volume": 16852.71931, "trades": 204, "taker_buy_base": 801072.0, "taker_buy_quote": 8582.03397 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01073, "high": 0.01078, "low": 0.01073, "close": 0.01074, "volume": 1379745.0, "close_time": 1764291599999, "quote_volume": 14844.27912, "trades": 176, "taker_buy_base": 683801.0, "taker_buy_quote": 7356.26447 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.01072, "high": 0.01074, "low": 0.01063, "close": 0.01066, "volume": 2397885.0, "close_time": 1764295199999, "quote_volume": 25657.39087, "trades": 336, "taker_buy_base": 1284045.0, "taker_buy_quote": 13749.30577 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01059, "close": 0.01063, "volume": 997928.0, "close_time": 1764298799999, "quote_volume": 10618.77889, "trades": 199, "taker_buy_base": 323291.0, "taker_buy_quote": 3442.4917 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.01064, "high": 0.01066, "low": 0.01062, "close": 0.01063, "volume": 1434501.0, "close_time": 1764302399999, "quote_volume": 15261.07535, "trades": 168, "taker_buy_base": 548669.0, "taker_buy_quote": 5836.79746 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01063, "high": 0.01064, "low": 0.01058, "close": 0.0106, "volume": 736778.0, "close_time": 1764305999999, "quote_volume": 7816.72745, "trades": 135, "taker_buy_base": 356644.0, "taker_buy_quote": 3787.06516 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.01059, "high": 0.01063, "low": 0.01058, "close": 0.0106, "volume": 740956.0, "close_time": 1764309599999, "quote_volume": 7855.20791, "trades": 146, "taker_buy_base": 341801.0, "taker_buy_quote": 3624.67511 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.01059, "high": 0.0106, "low": 0.01052, "close": 0.01055, "volume": 1110799.0, "close_time": 1764313199999, "quote_volume": 11727.7886, "trades": 137, "taker_buy_base": 636120.0, "taker_buy_quote": 6714.43446 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.01055, "high": 0.01061, "low": 0.01055, "close": 0.01059, "volume": 1680878.0, "close_time": 1764316799999, "quote_volume": 17778.29743, "trades": 169, "taker_buy_base": 1006802.0, "taker_buy_quote": 10650.56466 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01059, "high": 0.01078, "low": 0.01059, "close": 0.01075, "volume": 5757749.0, "close_time": 1764320399999, "quote_volume": 61509.65515, "trades": 671, "taker_buy_base": 2762336.0, "taker_buy_quote": 29498.87214 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.01075, "high": 0.01078, "low": 0.01069, "close": 0.01071, "volume": 1947734.0, "close_time": 1764323999999, "quote_volume": 20911.57521, "trades": 254, "taker_buy_base": 736411.0, "taker_buy_quote": 7901.69711 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.01072, "high": 0.01075, "low": 0.01069, "close": 0.01074, "volume": 1801295.0, "close_time": 1764327599999, "quote_volume": 19320.69834, "trades": 276, "taker_buy_base": 1048463.0, "taker_buy_quote": 11242.94889 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.01074, "high": 0.01074, "low": 0.01058, "close": 0.01068, "volume": 4485794.0, "close_time": 1764331199999, "quote_volume": 47824.86382, "trades": 425, "taker_buy_base": 2194377.0, "taker_buy_quote": 23398.1595 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01067, "high": 0.01068, "low": 0.0106, "close": 0.01061, "volume": 1088567.0, "close_time": 1764334799999, "quote_volume": 11601.6751, "trades": 126, "taker_buy_base": 734637.0, "taker_buy_quote": 7830.30747 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0106, "high": 0.01068, "low": 0.01053, "close": 0.01064, "volume": 1608639.0, "close_time": 1764338399999, "quote_volume": 17066.08563, "trades": 238, "taker_buy_base": 597518.0, "taker_buy_quote": 6334.4212 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.01064, "high": 0.01068, "low": 0.01056, "close": 0.01059, "volume": 3370094.0, "close_time": 1764341999999, "quote_volume": 35787.9669, "trades": 411, "taker_buy_base": 1531717.0, "taker_buy_quote": 16268.44855 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0106, "high": 0.01069, "low": 0.01059, "close": 0.01062, "volume": 3465764.0, "close_time": 1764345599999, "quote_volume": 36858.00295, "trades": 347, "taker_buy_base": 2250029.0, "taker_buy_quote": 23940.20362 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01062, "high": 0.01063, "low": 0.01034, "close": 0.01034, "volume": 6719209.0, "close_time": 1764349199999, "quote_volume": 70355.97494, "trades": 582, "taker_buy_base": 2964633.0, "taker_buy_quote": 30973.80553 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.01032, "high": 0.01033, "low": 0.01019, "close": 0.01025, "volume": 3793504.0, "close_time": 1764352799999, "quote_volume": 38903.10249, "trades": 504, "taker_buy_base": 1698089.0, "taker_buy_quote": 17406.24478 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.01026, "high": 0.01029, "low": 0.01014, "close": 0.01028, "volume": 3877292.0, "close_time": 1764356399999, "quote_volume": 39702.69382, "trades": 377, "taker_buy_base": 2524689.0, "taker_buy_quote": 25862.65208 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.01028, "high": 0.01029, "low": 0.01024, "close": 0.01025, "volume": 1201493.0, "close_time": 1764359999999, "quote_volume": 12340.09938, "trades": 176, "taker_buy_base": 636021.0, "taker_buy_quote": 6531.35102 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01024, "high": 0.01031, "low": 0.01021, "close": 0.01031, "volume": 1611491.0, "close_time": 1764363599999, "quote_volume": 16537.26735, "trades": 161, "taker_buy_base": 805354.0, "taker_buy_quote": 8268.14154 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01026, "close": 0.01028, "volume": 773964.0, "close_time": 1764367199999, "quote_volume": 7963.16618, "trades": 110, "taker_buy_base": 376225.0, "taker_buy_quote": 3870.62672 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.01028, "high": 0.01032, "low": 0.01024, "close": 0.01032, "volume": 1205797.0, "close_time": 1764370799999, "quote_volume": 12386.88921, "trades": 148, "taker_buy_base": 767713.0, "taker_buy_quote": 7889.26399 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01023, "close": 0.01023, "volume": 693209.0, "close_time": 1764374399999, "quote_volume": 7117.16001, "trades": 76, "taker_buy_base": 325385.0, "taker_buy_quote": 3344.47183 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01012, "close": 0.01014, "volume": 915661.0, "close_time": 1764377999999, "quote_volume": 9320.78424, "trades": 150, "taker_buy_base": 467954.0, "taker_buy_quote": 4766.41855 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.01014, "high": 0.01018, "low": 0.01011, "close": 0.01012, "volume": 1233736.0, "close_time": 1764381599999, "quote_volume": 12511.67021, "trades": 165, "taker_buy_base": 679121.0, "taker_buy_quote": 6890.32875 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.01012, "high": 0.01013, "low": 0.01003, "close": 0.01008, "volume": 2787384.0, "close_time": 1764385199999, "quote_volume": 28088.15026, "trades": 219, "taker_buy_base": 1636987.0, "taker_buy_quote": 16499.96919 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.01009, "high": 0.01015, "low": 0.01004, "close": 0.01004, "volume": 959244.0, "close_time": 1764388799999, "quote_volume": 9683.00677, "trades": 121, "taker_buy_base": 668289.0, "taker_buy_quote": 6746.2723 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01002, "high": 0.01011, "low": 0.00999, "close": 0.0101, "volume": 1367389.0, "close_time": 1764392399999, "quote_volume": 13728.9286, "trades": 148, "taker_buy_base": 899741.0, "taker_buy_quote": 9040.17812 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0101, "high": 0.0101, "low": 0.01004, "close": 0.01006, "volume": 851286.0, "close_time": 1764395999999, "quote_volume": 8564.58945, "trades": 92, "taker_buy_base": 403091.0, "taker_buy_quote": 4055.7095 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.01005, "high": 0.01006, "low": 0.0099, "close": 0.01, "volume": 3250304.0, "close_time": 1764399599999, "quote_volume": 32451.19582, "trades": 337, "taker_buy_base": 1398481.0, "taker_buy_quote": 13959.43046 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.00999, "high": 0.01, "low": 0.00992, "close": 0.00995, "volume": 837439.0, "close_time": 1764403199999, "quote_volume": 8337.65446, "trades": 149, "taker_buy_base": 345529.0, "taker_buy_quote": 3438.01737 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00994, "high": 0.00998, "low": 0.00993, "close": 0.00994, "volume": 556898.0, "close_time": 1764406799999, "quote_volume": 5537.86579, "trades": 209, "taker_buy_base": 264257.0, "taker_buy_quote": 2628.06771 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.00995, "high": 0.01004, "low": 0.00994, "close": 0.00999, "volume": 2003857.0, "close_time": 1764410399999, "quote_volume": 20045.71263, "trades": 280, "taker_buy_base": 1188799.0, "taker_buy_quote": 11894.26472 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.00999, "high": 0.01019, "low": 0.00995, "close": 0.01, "volume": 9603807.0, "close_time": 1764413999999, "quote_volume": 96927.6561, "trades": 387, "taker_buy_base": 7924441.0, "taker_buy_quote": 80097.25726 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.01, "high": 0.0101, "low": 0.01, "close": 0.0101, "volume": 1094202.0, "close_time": 1764417599999, "quote_volume": 10992.44674, "trades": 176, "taker_buy_base": 640528.0, "taker_buy_quote": 6441.33631 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01009, "high": 0.01009, "low": 0.01001, "close": 0.01003, "volume": 686612.0, "close_time": 1764421199999, "quote_volume": 6893.71236, "trades": 129, "taker_buy_base": 366555.0, "taker_buy_quote": 3681.51088 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00996, "close": 0.00997, "volume": 660118.0, "close_time": 1764424799999, "quote_volume": 6589.28515, "trades": 166, "taker_buy_base": 284313.0, "taker_buy_quote": 2838.21391 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.00996, "high": 0.00998, "low": 0.00992, "close": 0.00992, "volume": 683907.0, "close_time": 1764428399999, "quote_volume": 6807.65118, "trades": 158, "taker_buy_base": 346490.0, "taker_buy_quote": 3449.59702 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.00992, "high": 0.01017, "low": 0.0099, "close": 0.01004, "volume": 7713394.0, "close_time": 1764431999999, "quote_volume": 77427.39982, "trades": 429, "taker_buy_base": 6026493.0, "taker_buy_quote": 60567.42113 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01003, "high": 0.01005, "low": 0.00997, "close": 0.01, "volume": 1305825.0, "close_time": 1764435599999, "quote_volume": 13069.44268, "trades": 218, "taker_buy_base": 662622.0, "taker_buy_quote": 6634.14237 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.01, "high": 0.01002, "low": 0.00991, "close": 0.00992, "volume": 2970875.0, "close_time": 1764439199999, "quote_volume": 29554.94506, "trades": 257, "taker_buy_base": 1132794.0, "taker_buy_quote": 11271.64284 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.00992, "high": 0.00997, "low": 0.00987, "close": 0.00995, "volume": 3967970.0, "close_time": 1764442799999, "quote_volume": 39320.47319, "trades": 365, "taker_buy_base": 1434148.0, "taker_buy_quote": 14237.92099 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.00995, "high": 0.00995, "low": 0.0099, "close": 0.00992, "volume": 814933.0, "close_time": 1764446399999, "quote_volume": 8092.02812, "trades": 130, "taker_buy_base": 345186.0, "taker_buy_quote": 3429.41852 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.00992, "high": 0.00998, "low": 0.00987, "close": 0.00998, "volume": 1646246.0, "close_time": 1764449999999, "quote_volume": 16323.47584, "trades": 203, "taker_buy_base": 988317.0, "taker_buy_quote": 9797.85232 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.00997, "high": 0.01004, "low": 0.00993, "close": 0.01003, "volume": 3322405.0, "close_time": 1764453599999, "quote_volume": 33167.26369, "trades": 291, "taker_buy_base": 2388388.0, "taker_buy_quote": 23854.23861 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00999, "close": 0.01001, "volume": 1049767.0, "close_time": 1764457199999, "quote_volume": 10513.28803, "trades": 124, "taker_buy_base": 464194.0, "taker_buy_quote": 4648.05537 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.01, "high": 0.01009, "low": 0.00999, "close": 0.01006, "volume": 1098137.0, "close_time": 1764460799999, "quote_volume": 11029.88953, "trades": 134, "taker_buy_base": 618249.0, "taker_buy_quote": 6205.00947 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00993, "close": 0.00993, "volume": 1078993.0, "close_time": 1764464399999, "quote_volume": 10804.75048, "trades": 160, "taker_buy_base": 529781.0, "taker_buy_quote": 5301.50739 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.00992, "high": 0.01001, "low": 0.00992, "close": 0.00998, "volume": 528883.0, "close_time": 1764467999999, "quote_volume": 5280.88932, "trades": 121, "taker_buy_base": 319001.0, "taker_buy_quote": 3185.65859 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.00998, "high": 0.01002, "low": 0.00994, "close": 0.00995, "volume": 576467.0, "close_time": 1764471599999, "quote_volume": 5751.92913, "trades": 125, "taker_buy_base": 219728.0, "taker_buy_quote": 2193.36835 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.00995, "high": 0.01, "low": 0.00988, "close": 0.00999, "volume": 1654278.0, "close_time": 1764475199999, "quote_volume": 16451.65268, "trades": 371, "taker_buy_base": 756611.0, "taker_buy_quote": 7533.10765 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00998, "high": 0.01, "low": 0.00991, "close": 0.00994, "volume": 1344085.0, "close_time": 1764478799999, "quote_volume": 13352.58847, "trades": 168, "taker_buy_base": 701214.0, "taker_buy_quote": 6969.08628 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00983, "close": 0.00985, "volume": 1131327.0, "close_time": 1764482399999, "quote_volume": 11152.95821, "trades": 161, "taker_buy_base": 456978.0, "taker_buy_quote": 4503.64391 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.00986, "high": 0.00993, "low": 0.00985, "close": 0.00991, "volume": 470712.0, "close_time": 1764485999999, "quote_volume": 4661.20744, "trades": 103, "taker_buy_base": 283228.0, "taker_buy_quote": 2803.72194 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.00991, "high": 0.00999, "low": 0.00991, "close": 0.00998, "volume": 557073.0, "close_time": 1764489599999, "quote_volume": 5541.81753, "trades": 119, "taker_buy_base": 344731.0, "taker_buy_quote": 3427.87613 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.00998, "high": 0.01002, "low": 0.00989, "close": 0.00993, "volume": 19060438.0, "close_time": 1764493199999, "quote_volume": 189190.7022, "trades": 524, "taker_buy_base": 16028333.0, "taker_buy_quote": 159085.88852 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.00993, "high": 0.00999, "low": 0.00992, "close": 0.00998, "volume": 2733386.0, "close_time": 1764496799999, "quote_volume": 27207.40179, "trades": 342, "taker_buy_base": 1459398.0, "taker_buy_quote": 14530.18211 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.00997, "high": 0.00997, "low": 0.00991, "close": 0.00993, "volume": 680230.0, "close_time": 1764500399999, "quote_volume": 6761.93486, "trades": 102, "taker_buy_base": 209758.0, "taker_buy_quote": 2084.67599 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.00993, "high": 0.00995, "low": 0.00984, "close": 0.00985, "volume": 2753918.0, "close_time": 1764503999999, "quote_volume": 27268.56356, "trades": 272, "taker_buy_base": 976843.0, "taker_buy_quote": 9671.65235 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.00985, "high": 0.01001, "low": 0.00979, "close": 0.00997, "volume": 1703028.0, "close_time": 1764507599999, "quote_volume": 16853.6317, "trades": 239, "taker_buy_base": 931575.0, "taker_buy_quote": 9230.56706 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.00997, "high": 0.01008, "low": 0.00997, "close": 0.01002, "volume": 2953075.0, "close_time": 1764511199999, "quote_volume": 29645.41772, "trades": 405, "taker_buy_base": 1632365.0, "taker_buy_quote": 16393.4577 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00989, "close": 0.0099, "volume": 1200934.0, "close_time": 1764514799999, "quote_volume": 11932.69781, "trades": 178, "taker_buy_base": 567597.0, "taker_buy_quote": 5642.67856 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0099, "high": 0.0099, "low": 0.00983, "close": 0.00989, "volume": 1701484.0, "close_time": 1764518399999, "quote_volume": 16785.31521, "trades": 165, "taker_buy_base": 574176.0, "taker_buy_quote": 5661.13572 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.00988, "high": 0.01, "low": 0.00988, "close": 0.00994, "volume": 22519740.0, "close_time": 1764521999999, "quote_volume": 223847.33816, "trades": 341, "taker_buy_base": 19244360.0, "taker_buy_quote": 191283.63159 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.00994, "high": 0.00994, "low": 0.00988, "close": 0.00992, "volume": 2624615.0, "close_time": 1764525599999, "quote_volume": 26009.13136, "trades": 172, "taker_buy_base": 800858.0, "taker_buy_quote": 7934.30079 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.00992, "high": 0.00992, "low": 0.00987, "close": 0.00991, "volume": 1801301.0, "close_time": 1764529199999, "quote_volume": 17817.48169, "trades": 183, "taker_buy_base": 824942.0, "taker_buy_quote": 8159.90416 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.00991, "high": 0.00993, "low": 0.00986, "close": 0.00987, "volume": 1352670.0, "close_time": 1764532799999, "quote_volume": 13371.50611, "trades": 238, "taker_buy_base": 634163.0, "taker_buy_quote": 6269.89689 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00987, "high": 0.00992, "low": 0.00981, "close": 0.00986, "volume": 1629309.0, "close_time": 1764536399999, "quote_volume": 16055.94471, "trades": 242, "taker_buy_base": 873169.0, "taker_buy_quote": 8607.56261 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.00985, "high": 0.00986, "low": 0.00981, "close": 0.00984, "volume": 1114188.0, "close_time": 1764539999999, "quote_volume": 10954.81673, "trades": 145, "taker_buy_base": 486026.0, "taker_buy_quote": 4779.56639 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.00984, "high": 0.00991, "low": 0.00981, "close": 0.00989, "volume": 948755.0, "close_time": 1764543599999, "quote_volume": 9356.03575, "trades": 115, "taker_buy_base": 416190.0, "taker_buy_quote": 4098.79396 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.00988, "high": 0.00988, "low": 0.00971, "close": 0.00972, "volume": 2249453.0, "close_time": 1764547199999, "quote_volume": 21992.20658, "trades": 253, "taker_buy_base": 875841.0, "taker_buy_quote": 8567.44724 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00973, "high": 0.00976, "low": 0.00917, "close": 0.00917, "volume": 22241909.0, "close_time": 1764550799999, "quote_volume": 209449.54676, "trades": 2696, "taker_buy_base": 10715554.0, "taker_buy_quote": 100738.46549 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.00918, "high": 0.00933, "low": 0.00916, "close": 0.00924, "volume": 4168402.0, "close_time": 1764554399999, "quote_volume": 38613.95682, "trades": 567, "taker_buy_base": 1851108.0, "taker_buy_quote": 17159.06908 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.00925, "high": 0.00934, "low": 0.00919, "close": 0.00919, "volume": 4265628.0, "close_time": 1764557999999, "quote_volume": 39477.73134, "trades": 563, "taker_buy_base": 2318448.0, "taker_buy_quote": 21467.33722 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.00919, "high": 0.0092, "low": 0.00906, "close": 0.00907, "volume": 2549411.0, "close_time": 1764561599999, "quote_volume": 23292.777, "trades": 347, "taker_buy_base": 1285418.0, "taker_buy_quote": 11745.65242 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00906, "high": 0.00909, "low": 0.009, "close": 0.00908, "volume": 2557633.0, "close_time": 1764565199999, "quote_volume": 23147.40249, "trades": 509, "taker_buy_base": 1086859.0, "taker_buy_quote": 9840.20681 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.00909, "high": 0.00916, "low": 0.00906, "close": 0.0091, "volume": 1321044.0, "close_time": 1764568799999, "quote_volume": 12044.15138, "trades": 233, "taker_buy_base": 693730.0, "taker_buy_quote": 6325.9282 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0091, "high": 0.00918, "low": 0.0091, "close": 0.00915, "volume": 1684672.0, "close_time": 1764572399999, "quote_volume": 15373.33843, "trades": 197, "taker_buy_base": 987644.0, "taker_buy_quote": 9016.94468 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.00914, "high": 0.0092, "low": 0.00909, "close": 0.0092, "volume": 2844282.0, "close_time": 1764575999999, "quote_volume": 25949.24216, "trades": 325, "taker_buy_base": 885417.0, "taker_buy_quote": 8089.41364 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00916, "close": 0.00918, "volume": 2684999.0, "close_time": 1764579599999, "quote_volume": 24661.56226, "trades": 285, "taker_buy_base": 1397289.0, "taker_buy_quote": 12831.52005 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.00917, "high": 0.00923, "low": 0.00914, "close": 0.00916, "volume": 2009407.0, "close_time": 1764583199999, "quote_volume": 18455.54935, "trades": 235, "taker_buy_base": 831479.0, "taker_buy_quote": 7644.97141 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.00917, "high": 0.00919, "low": 0.00913, "close": 0.00915, "volume": 608360.0, "close_time": 1764586799999, "quote_volume": 5575.70413, "trades": 209, "taker_buy_base": 323919.0, "taker_buy_quote": 2969.16937 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.00914, "high": 0.00914, "low": 0.00906, "close": 0.00908, "volume": 1373514.0, "close_time": 1764590399999, "quote_volume": 12494.05996, "trades": 224, "taker_buy_base": 863911.0, "taker_buy_quote": 7859.51761 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00908, "high": 0.0091, "low": 0.00893, "close": 0.00909, "volume": 3876636.0, "close_time": 1764593999999, "quote_volume": 34992.92482, "trades": 463, "taker_buy_base": 1534569.0, "taker_buy_quote": 13850.18507 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.00908, "high": 0.00914, "low": 0.00898, "close": 0.00903, "volume": 2449023.0, "close_time": 1764597599999, "quote_volume": 22152.40163, "trades": 412, "taker_buy_base": 1290273.0, "taker_buy_quote": 11671.38531 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.00903, "high": 0.00917, "low": 0.009, "close": 0.00912, "volume": 4284777.0, "close_time": 1764601199999, "quote_volume": 38922.23028, "trades": 579, "taker_buy_base": 2304935.0, "taker_buy_quote": 20931.39348 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.00912, "high": 0.00916, "low": 0.00889, "close": 0.00906, "volume": 6506875.0, "close_time": 1764604799999, "quote_volume": 58794.57276, "trades": 906, "taker_buy_base": 2921006.0, "taker_buy_quote": 26401.3352 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00895, "close": 0.00895, "volume": 2990700.0, "close_time": 1764608399999, "quote_volume": 26887.06127, "trades": 487, "taker_buy_base": 1468809.0, "taker_buy_quote": 13204.64116 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.00895, "high": 0.00901, "low": 0.0089, "close": 0.00895, "volume": 1691337.0, "close_time": 1764611999999, "quote_volume": 15154.98544, "trades": 273, "taker_buy_base": 756730.0, "taker_buy_quote": 6783.95042 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.00895, "high": 0.00906, "low": 0.00895, "close": 0.00905, "volume": 2508860.0, "close_time": 1764615599999, "quote_volume": 22612.05047, "trades": 313, "taker_buy_base": 1122049.0, "taker_buy_quote": 10122.49001 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.00905, "high": 0.00905, "low": 0.00897, "close": 0.00901, "volume": 867363.0, "close_time": 1764619199999, "quote_volume": 7809.99486, "trades": 163, "taker_buy_base": 485990.0, "taker_buy_quote": 4375.73386 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00901, "high": 0.00914, "low": 0.00901, "close": 0.00909, "volume": 2443763.0, "close_time": 1764622799999, "quote_volume": 22208.68887, "trades": 353, "taker_buy_base": 1441746.0, "taker_buy_quote": 13104.94079 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.00909, "high": 0.00919, "low": 0.00907, "close": 0.00914, "volume": 3186557.0, "close_time": 1764626399999, "quote_volume": 29068.21904, "trades": 334, "taker_buy_base": 1721113.0, "taker_buy_quote": 15708.89632 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.00915, "high": 0.00921, "low": 0.00915, "close": 0.00918, "volume": 769280.0, "close_time": 1764629999999, "quote_volume": 7066.8289, "trades": 126, "taker_buy_base": 433019.0, "taker_buy_quote": 3978.06041 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.00918, "high": 0.00921, "low": 0.00914, "close": 0.00917, "volume": 854026.0, "close_time": 1764633599999, "quote_volume": 7828.87341, "trades": 107, "taker_buy_base": 506473.0, "taker_buy_quote": 4640.84299 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00917, "high": 0.00918, "low": 0.0091, "close": 0.00911, "volume": 769609.0, "close_time": 1764637199999, "quote_volume": 7031.35607, "trades": 121, "taker_buy_base": 332740.0, "taker_buy_quote": 3043.96929 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.00911, "high": 0.00923, "low": 0.00906, "close": 0.00906, "volume": 1970843.0, "close_time": 1764640799999, "quote_volume": 18020.49626, "trades": 317, "taker_buy_base": 872953.0, "taker_buy_quote": 8000.70657 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.00906, "high": 0.00911, "low": 0.00902, "close": 0.00902, "volume": 1535712.0, "close_time": 1764644399999, "quote_volume": 13919.94871, "trades": 218, "taker_buy_base": 619865.0, "taker_buy_quote": 5621.32256 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.00901, "high": 0.00903, "low": 0.00895, "close": 0.00898, "volume": 939955.0, "close_time": 1764647999999, "quote_volume": 8455.25494, "trades": 170, "taker_buy_base": 450687.0, "taker_buy_quote": 4051.8074 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00899, "high": 0.00902, "low": 0.0088, "close": 0.0088, "volume": 2619680.0, "close_time": 1764651599999, "quote_volume": 23197.49448, "trades": 340, "taker_buy_base": 881024.0, "taker_buy_quote": 7817.07221 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0088, "high": 0.00892, "low": 0.0088, "close": 0.00882, "volume": 1229193.0, "close_time": 1764655199999, "quote_volume": 10871.80148, "trades": 135, "taker_buy_base": 685061.0, "taker_buy_quote": 6058.13633 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.00882, "high": 0.00889, "low": 0.00873, "close": 0.00888, "volume": 3340361.0, "close_time": 1764658799999, "quote_volume": 29454.10259, "trades": 357, "taker_buy_base": 1801432.0, "taker_buy_quote": 15895.11046 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.00887, "high": 0.00889, "low": 0.00881, "close": 0.00885, "volume": 1044930.0, "close_time": 1764662399999, "quote_volume": 9236.68187, "trades": 129, "taker_buy_base": 599190.0, "taker_buy_quote": 5292.28969 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00885, "high": 0.00885, "low": 0.00875, "close": 0.00877, "volume": 1803512.0, "close_time": 1764665999999, "quote_volume": 15838.04039, "trades": 200, "taker_buy_base": 770962.0, "taker_buy_quote": 6769.1525 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.00878, "high": 0.0089, "low": 0.00878, "close": 0.00887, "volume": 781230.0, "close_time": 1764669599999, "quote_volume": 6915.82275, "trades": 99, "taker_buy_base": 479135.0, "taker_buy_quote": 4243.33956 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.00887, "high": 0.00901, "low": 0.00887, "close": 0.00897, "volume": 1165729.0, "close_time": 1764673199999, "quote_volume": 10426.44006, "trades": 161, "taker_buy_base": 723720.0, "taker_buy_quote": 6469.45306 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.00897, "high": 0.00899, "low": 0.00895, "close": 0.00898, "volume": 1715730.0, "close_time": 1764676799999, "quote_volume": 15386.71055, "trades": 155, "taker_buy_base": 876996.0, "taker_buy_quote": 7868.05362 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00898, "high": 0.00902, "low": 0.00895, "close": 0.00899, "volume": 970336.0, "close_time": 1764680399999, "quote_volume": 8718.65222, "trades": 153, "taker_buy_base": 423862.0, "taker_buy_quote": 3809.36172 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.00899, "high": 0.0091, "low": 0.00898, "close": 0.00907, "volume": 1760131.0, "close_time": 1764683999999, "quote_volume": 15930.55718, "trades": 315, "taker_buy_base": 892078.0, "taker_buy_quote": 8074.86387 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.00907, "high": 0.00927, "low": 0.00905, "close": 0.00927, "volume": 4712057.0, "close_time": 1764687599999, "quote_volume": 43290.65202, "trades": 593, "taker_buy_base": 2849320.0, "taker_buy_quote": 26184.19399 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.00927, "high": 0.0097, "low": 0.00927, "close": 0.00967, "volume": 13816337.0, "close_time": 1764691199999, "quote_volume": 131567.0555, "trades": 1001, "taker_buy_base": 9363401.0, "taker_buy_quote": 89353.83238 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00967, "high": 0.00972, "low": 0.00951, "close": 0.0096, "volume": 5008787.0, "close_time": 1764694799999, "quote_volume": 48110.01497, "trades": 781, "taker_buy_base": 2300320.0, "taker_buy_quote": 22088.2343 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.00958, "high": 0.00962, "low": 0.00952, "close": 0.00952, "volume": 3279776.0, "close_time": 1764698399999, "quote_volume": 31395.40645, "trades": 402, "taker_buy_base": 1716129.0, "taker_buy_quote": 16433.69947 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.00952, "high": 0.0096, "low": 0.0095, "close": 0.00956, "volume": 2602367.0, "close_time": 1764701999999, "quote_volume": 24861.93255, "trades": 313, "taker_buy_base": 1706136.0, "taker_buy_quote": 16306.465 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.00958, "high": 0.00958, "low": 0.00938, "close": 0.00938, "volume": 2152923.0, "close_time": 1764705599999, "quote_volume": 20352.07303, "trades": 182, "taker_buy_base": 691481.0, "taker_buy_quote": 6526.80119 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00919, "close": 0.00924, "volume": 4368774.0, "close_time": 1764709199999, "quote_volume": 40698.08155, "trades": 337, "taker_buy_base": 2227719.0, "taker_buy_quote": 20752.55628 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.00924, "high": 0.00928, "low": 0.00917, "close": 0.00921, "volume": 1920049.0, "close_time": 1764712799999, "quote_volume": 17703.23154, "trades": 192, "taker_buy_base": 1024914.0, "taker_buy_quote": 9454.59812 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0092, "high": 0.00928, "low": 0.00917, "close": 0.00925, "volume": 3456162.0, "close_time": 1764716399999, "quote_volume": 31814.68043, "trades": 328, "taker_buy_base": 1835025.0, "taker_buy_quote": 16888.70578 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00919, "close": 0.00927, "volume": 2049060.0, "close_time": 1764719999999, "quote_volume": 18939.59235, "trades": 193, "taker_buy_base": 1160941.0, "taker_buy_quote": 10728.70232 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00929, "high": 0.00929, "low": 0.0092, "close": 0.00922, "volume": 1609531.0, "close_time": 1764723599999, "quote_volume": 14860.69628, "trades": 140, "taker_buy_base": 670095.0, "taker_buy_quote": 6191.23734 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.00921, "high": 0.00922, "low": 0.00916, "close": 0.00919, "volume": 721015.0, "close_time": 1764727199999, "quote_volume": 6628.52723, "trades": 92, "taker_buy_base": 391203.0, "taker_buy_quote": 3593.42631 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.00918, "high": 0.00927, "low": 0.00917, "close": 0.00925, "volume": 2596073.0, "close_time": 1764730799999, "quote_volume": 23925.12941, "trades": 255, "taker_buy_base": 1460746.0, "taker_buy_quote": 13462.96351 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.00925, "high": 0.00933, "low": 0.00925, "close": 0.00926, "volume": 1523710.0, "close_time": 1764734399999, "quote_volume": 14161.64877, "trades": 152, "taker_buy_base": 938089.0, "taker_buy_quote": 8720.16947 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00924, "high": 0.00934, "low": 0.00921, "close": 0.00933, "volume": 2079945.0, "close_time": 1764737999999, "quote_volume": 19312.7844, "trades": 258, "taker_buy_base": 867588.0, "taker_buy_quote": 8052.1437 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.00934, "high": 0.00938, "low": 0.0093, "close": 0.00936, "volume": 1090959.0, "close_time": 1764741599999, "quote_volume": 10192.1428, "trades": 182, "taker_buy_base": 712250.0, "taker_buy_quote": 6654.95082 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.00935, "high": 0.00943, "low": 0.00925, "close": 0.00925, "volume": 2742936.0, "close_time": 1764745199999, "quote_volume": 25547.03159, "trades": 259, "taker_buy_base": 1161869.0, "taker_buy_quote": 10835.43151 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.00925, "high": 0.00928, "low": 0.00924, "close": 0.00927, "volume": 2546035.0, "close_time": 1764748799999, "quote_volume": 23569.1433, "trades": 184, "taker_buy_base": 1330935.0, "taker_buy_quote": 12326.63643 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00926, "high": 0.00928, "low": 0.00924, "close": 0.00926, "volume": 913213.0, "close_time": 1764752399999, "quote_volume": 8451.74952, "trades": 119, "taker_buy_base": 497859.0, "taker_buy_quote": 4609.47831 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.00927, "high": 0.00928, "low": 0.00917, "close": 0.00925, "volume": 4515008.0, "close_time": 1764755999999, "quote_volume": 41605.7521, "trades": 271, "taker_buy_base": 2998642.0, "taker_buy_quote": 27644.31473 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.00925, "high": 0.00929, "low": 0.00917, "close": 0.00917, "volume": 1203533.0, "close_time": 1764759599999, "quote_volume": 11106.78992, "trades": 180, "taker_buy_base": 643458.0, "taker_buy_quote": 5937.70206 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.00918, "high": 0.00921, "low": 0.00915, "close": 0.00916, "volume": 1693571.0, "close_time": 1764763199999, "quote_volume": 15561.74704, "trades": 196, "taker_buy_base": 933116.0, "taker_buy_quote": 8577.00126 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.00916, "high": 0.00919, "low": 0.00907, "close": 0.00912, "volume": 1754014.0, "close_time": 1764766799999, "quote_volume": 16029.98951, "trades": 239, "taker_buy_base": 1040039.0, "taker_buy_quote": 9510.82124 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.00913, "high": 0.0092, "low": 0.00911, "close": 0.00916, "volume": 1824694.0, "close_time": 1764770399999, "quote_volume": 16708.27326, "trades": 242, "taker_buy_base": 818927.0, "taker_buy_quote": 7493.22395 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.00916, "high": 0.00933, "low": 0.00895, "close": 0.00915, "volume": 7343191.0, "close_time": 1764773999999, "quote_volume": 66865.99273, "trades": 928, "taker_buy_base": 3702210.0, "taker_buy_quote": 33691.12302 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.00916, "high": 0.00923, "low": 0.00905, "close": 0.00912, "volume": 3258004.0, "close_time": 1764777599999, "quote_volume": 29678.40571, "trades": 339, "taker_buy_base": 1296495.0, "taker_buy_quote": 11822.90602 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00913, "high": 0.00915, "low": 0.00903, "close": 0.00911, "volume": 1887621.0, "close_time": 1764781199999, "quote_volume": 17149.47888, "trades": 210, "taker_buy_base": 755974.0, "taker_buy_quote": 6871.41671 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0091, "high": 0.00922, "low": 0.00909, "close": 0.00922, "volume": 3147480.0, "close_time": 1764784799999, "quote_volume": 28814.17587, "trades": 300, "taker_buy_base": 1592269.0, "taker_buy_quote": 14587.78103 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.00923, "high": 0.00927, "low": 0.00917, "close": 0.00919, "volume": 2033368.0, "close_time": 1764788399999, "quote_volume": 18758.72822, "trades": 268, "taker_buy_base": 907564.0, "taker_buy_quote": 8374.61804 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.00918, "high": 0.00918, "low": 0.00912, "close": 0.00916, "volume": 1037181.0, "close_time": 1764791999999, "quote_volume": 9484.16583, "trades": 142, "taker_buy_base": 434257.0, "taker_buy_quote": 3972.686 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00917, "high": 0.00924, "low": 0.00913, "close": 0.00918, "volume": 2629291.0, "close_time": 1764795599999, "quote_volume": 24123.66387, "trades": 306, "taker_buy_base": 1456132.0, "taker_buy_quote": 13364.15085 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.00918, "high": 0.00928, "low": 0.00916, "close": 0.00927, "volume": 1252308.0, "close_time": 1764799199999, "quote_volume": 11528.04479, "trades": 171, "taker_buy_base": 866603.0, "taker_buy_quote": 7981.71295 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.00927, "high": 0.00931, "low": 0.0092, "close": 0.00931, "volume": 2571674.0, "close_time": 1764802799999, "quote_volume": 23796.42067, "trades": 263, "taker_buy_base": 1255355.0, "taker_buy_quote": 11626.89157 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.00931, "high": 0.00937, "low": 0.0092, "close": 0.00921, "volume": 3799216.0, "close_time": 1764806399999, "quote_volume": 35397.6067, "trades": 314, "taker_buy_base": 1920354.0, "taker_buy_quote": 17882.58657 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00922, "high": 0.00922, "low": 0.00912, "close": 0.00915, "volume": 1060340.0, "close_time": 1764809999999, "quote_volume": 9729.94727, "trades": 193, "taker_buy_base": 719232.0, "taker_buy_quote": 6599.42957 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.00914, "high": 0.00925, "low": 0.00911, "close": 0.00911, "volume": 1521408.0, "close_time": 1764813599999, "quote_volume": 13964.48151, "trades": 232, "taker_buy_base": 683292.0, "taker_buy_quote": 6268.26894 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.00911, "high": 0.00928, "low": 0.00909, "close": 0.00925, "volume": 2081243.0, "close_time": 1764817199999, "quote_volume": 19109.13561, "trades": 227, "taker_buy_base": 1212271.0, "taker_buy_quote": 11158.39463 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.00924, "high": 0.00925, "low": 0.00917, "close": 0.00917, "volume": 973450.0, "close_time": 1764820799999, "quote_volume": 8978.88733, "trades": 155, "taker_buy_base": 461258.0, "taker_buy_quote": 4254.14358 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00916, "high": 0.00917, "low": 0.00913, "close": 0.00916, "volume": 842957.0, "close_time": 1764824399999, "quote_volume": 7711.47424, "trades": 105, "taker_buy_base": 404994.0, "taker_buy_quote": 3706.33954 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.00917, "high": 0.00918, "low": 0.00907, "close": 0.00912, "volume": 645641.0, "close_time": 1764827999999, "quote_volume": 5891.31566, "trades": 145, "taker_buy_base": 282736.0, "taker_buy_quote": 2580.26013 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.00913, "high": 0.0092, "low": 0.00912, "close": 0.00914, "volume": 896057.0, "close_time": 1764831599999, "quote_volume": 8218.34189, "trades": 189, "taker_buy_base": 533833.0, "taker_buy_quote": 4895.83149 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00907, "close": 0.00917, "volume": 840940.0, "close_time": 1764835199999, "quote_volume": 7672.33844, "trades": 119, "taker_buy_base": 451534.0, "taker_buy_quote": 4119.00424 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.00913, "high": 0.00915, "low": 0.00899, "close": 0.00902, "volume": 1088689.0, "close_time": 1764838799999, "quote_volume": 9863.17487, "trades": 196, "taker_buy_base": 448418.0, "taker_buy_quote": 4059.2067 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.00903, "high": 0.00911, "low": 0.00902, "close": 0.00902, "volume": 835821.0, "close_time": 1764842399999, "quote_volume": 7573.79095, "trades": 184, "taker_buy_base": 390107.0, "taker_buy_quote": 3535.45709 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.00903, "high": 0.00905, "low": 0.00899, "close": 0.00901, "volume": 833831.0, "close_time": 1764845999999, "quote_volume": 7515.83933, "trades": 141, "taker_buy_base": 476835.0, "taker_buy_quote": 4297.15418 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00896, "close": 0.009, "volume": 2004164.0, "close_time": 1764849599999, "quote_volume": 18031.19446, "trades": 175, "taker_buy_base": 689190.0, "taker_buy_quote": 6202.5897 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.00901, "high": 0.00905, "low": 0.009, "close": 0.00904, "volume": 1350283.0, "close_time": 1764853199999, "quote_volume": 12194.77217, "trades": 140, "taker_buy_base": 894066.0, "taker_buy_quote": 8076.01272 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.00904, "high": 0.00908, "low": 0.00898, "close": 0.00899, "volume": 2489546.0, "close_time": 1764856799999, "quote_volume": 22469.25204, "trades": 276, "taker_buy_base": 1211857.0, "taker_buy_quote": 10945.72516 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.009, "high": 0.00903, "low": 0.0089, "close": 0.00893, "volume": 3142317.0, "close_time": 1764860399999, "quote_volume": 28183.53429, "trades": 396, "taker_buy_base": 1329249.0, "taker_buy_quote": 11928.07308 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.00893, "high": 0.00916, "low": 0.00893, "close": 0.009, "volume": 8101012.0, "close_time": 1764863999999, "quote_volume": 73056.23434, "trades": 596, "taker_buy_base": 4197811.0, "taker_buy_quote": 37879.6212 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.009, "high": 0.00909, "low": 0.00892, "close": 0.00892, "volume": 5714153.0, "close_time": 1764867599999, "quote_volume": 51475.97493, "trades": 464, "taker_buy_base": 3050800.0, "taker_buy_quote": 27495.87791 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.00892, "high": 0.00894, "low": 0.00881, "close": 0.00889, "volume": 3481377.0, "close_time": 1764871199999, "quote_volume": 30941.0729, "trades": 317, "taker_buy_base": 1920834.0, "taker_buy_quote": 17086.04269 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.00888, "high": 0.0089, "low": 0.00873, "close": 0.00877, "volume": 3321203.0, "close_time": 1764874799999, "quote_volume": 29223.80081, "trades": 346, "taker_buy_base": 1615263.0, "taker_buy_quote": 14226.63388 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.00877, "high": 0.00877, "low": 0.00852, "close": 0.00871, "volume": 7510984.0, "close_time": 1764878399999, "quote_volume": 65131.07454, "trades": 748, "taker_buy_base": 3512364.0, "taker_buy_quote": 30483.6904 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00871, "high": 0.00877, "low": 0.00865, "close": 0.00871, "volume": 5778447.0, "close_time": 1764881999999, "quote_volume": 50211.31164, "trades": 439, "taker_buy_base": 2627363.0, "taker_buy_quote": 22840.41358 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0087, "high": 0.00876, "low": 0.00869, "close": 0.0087, "volume": 1550498.0, "close_time": 1764885599999, "quote_volume": 13527.01948, "trades": 157, "taker_buy_base": 878235.0, "taker_buy_quote": 7659.35676 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0087, "high": 0.00878, "low": 0.00869, "close": 0.00877, "volume": 1226895.0, "close_time": 1764889199999, "quote_volume": 10727.34549, "trades": 196, "taker_buy_base": 770792.0, "taker_buy_quote": 6742.91234 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.00876, "high": 0.00888, "low": 0.00875, "close": 0.00882, "volume": 789439.0, "close_time": 1764892799999, "quote_volume": 6968.42428, "trades": 101, "taker_buy_base": 312223.0, "taker_buy_quote": 2757.39198 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00882, "high": 0.00904, "low": 0.0088, "close": 0.00895, "volume": 3104608.0, "close_time": 1764896399999, "quote_volume": 27846.63231, "trades": 220, "taker_buy_base": 1957002.0, "taker_buy_quote": 17559.80718 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.00892, "high": 0.00894, "low": 0.00883, "close": 0.00883, "volume": 1953517.0, "close_time": 1764899999999, "quote_volume": 17352.3003, "trades": 199, "taker_buy_base": 742683.0, "taker_buy_quote": 6590.42487 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.00885, "high": 0.00891, "low": 0.00881, "close": 0.0089, "volume": 1382060.0, "close_time": 1764903599999, "quote_volume": 12241.62567, "trades": 130, "taker_buy_base": 598113.0, "taker_buy_quote": 5293.13774 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.00888, "high": 0.00891, "low": 0.00877, "close": 0.00878, "volume": 1493045.0, "close_time": 1764907199999, "quote_volume": 13241.95245, "trades": 141, "taker_buy_base": 570859.0, "taker_buy_quote": 5068.4498 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0088, "high": 0.00882, "low": 0.00873, "close": 0.00876, "volume": 746223.0, "close_time": 1764910799999, "quote_volume": 6546.241, "trades": 78, "taker_buy_base": 351850.0, "taker_buy_quote": 3084.41615 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.00876, "high": 0.0088, "low": 0.00866, "close": 0.00866, "volume": 984548.0, "close_time": 1764914399999, "quote_volume": 8598.17199, "trades": 110, "taker_buy_base": 449786.0, "taker_buy_quote": 3935.07008 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.00867, "high": 0.00872, "low": 0.00866, "close": 0.00869, "volume": 1183080.0, "close_time": 1764917999999, "quote_volume": 10285.40329, "trades": 100, "taker_buy_base": 663015.0, "taker_buy_quote": 5765.23887 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.00869, "high": 0.00875, "low": 0.00868, "close": 0.00873, "volume": 765464.0, "close_time": 1764921599999, "quote_volume": 6672.65967, "trades": 88, "taker_buy_base": 535368.0, "taker_buy_quote": 4670.13746 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00863, "close": 0.00865, "volume": 2580515.0, "close_time": 1764925199999, "quote_volume": 22453.75773, "trades": 183, "taker_buy_base": 1411309.0, "taker_buy_quote": 12288.31137 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.00864, "high": 0.00864, "low": 0.00849, "close": 0.00854, "volume": 1837418.0, "close_time": 1764928799999, "quote_volume": 15693.96415, "trades": 269, "taker_buy_base": 492388.0, "taker_buy_quote": 4211.23114 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.00853, "high": 0.00863, "low": 0.00852, "close": 0.00861, "volume": 2362521.0, "close_time": 1764932399999, "quote_volume": 20330.92203, "trades": 163, "taker_buy_base": 956737.0, "taker_buy_quote": 8235.64631 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.00862, "high": 0.00864, "low": 0.00851, "close": 0.00853, "volume": 1655357.0, "close_time": 1764935999999, "quote_volume": 14164.17709, "trades": 165, "taker_buy_base": 881112.0, "taker_buy_quote": 7539.97529 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.00853, "high": 0.00856, "low": 0.00849, "close": 0.00855, "volume": 1943198.0, "close_time": 1764939599999, "quote_volume": 16576.77496, "trades": 177, "taker_buy_base": 883044.0, "taker_buy_quote": 7534.39859 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.00853, "high": 0.00857, "low": 0.00838, "close": 0.0084, "volume": 2047898.0, "close_time": 1764943199999, "quote_volume": 17322.09774, "trades": 216, "taker_buy_base": 944482.0, "taker_buy_quote": 7976.1677 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.00841, "high": 0.00843, "low": 0.00826, "close": 0.0083, "volume": 3936481.0, "close_time": 1764946799999, "quote_volume": 32831.29175, "trades": 416, "taker_buy_base": 1935316.0, "taker_buy_quote": 16149.99377 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.00831, "high": 0.00851, "low": 0.00831, "close": 0.00833, "volume": 4712900.0, "close_time": 1764950399999, "quote_volume": 39583.69981, "trades": 479, "taker_buy_base": 2280191.0, "taker_buy_quote": 19167.23649 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.00833, "high": 0.00833, "low": 0.0081, "close": 0.00816, "volume": 7903140.0, "close_time": 1764953999999, "quote_volume": 64951.9063, "trades": 918, "taker_buy_base": 3682154.0, "taker_buy_quote": 30230.99447 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.00815, "high": 0.00822, "low": 0.00809, "close": 0.0082, "volume": 3715629.0, "close_time": 1764957599999, "quote_volume": 30363.49703, "trades": 365, "taker_buy_base": 1558805.0, "taker_buy_quote": 12748.58358 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0082, "high": 0.00824, "low": 0.00806, "close": 0.00807, "volume": 4625658.0, "close_time": 1764961199999, "quote_volume": 37657.88524, "trades": 451, "taker_buy_base": 2259552.0, "taker_buy_quote": 18423.42141 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.00804, "high": 0.00816, "low": 0.00801, "close": 0.00812, "volume": 12877843.0, "close_time": 1764964799999, "quote_volume": 103821.47334, "trades": 442, "taker_buy_base": 10211911.0, "taker_buy_quote": 82277.6032 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.00812, "high": 0.00812, "low": 0.00804, "close": 0.00806, "volume": 2989348.0, "close_time": 1764968399999, "quote_volume": 24149.18894, "trades": 223, "taker_buy_base": 955024.0, "taker_buy_quote": 7712.84286 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.00806, "high": 0.00814, "low": 0.00805, "close": 0.00812, "volume": 3023277.0, "close_time": 1764971999999, "quote_volume": 24489.59366, "trades": 204, "taker_buy_base": 1258691.0, "taker_buy_quote": 10193.09715 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.00812, "high": 0.00817, "low": 0.00811, "close": 0.00812, "volume": 1314370.0, "close_time": 1764975599999, "quote_volume": 10705.2204, "trades": 118, "taker_buy_base": 550342.0, "taker_buy_quote": 4482.74889 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.00811, "high": 0.00813, "low": 0.00806, "close": 0.00811, "volume": 1012977.0, "close_time": 1764979199999, "quote_volume": 8201.62905, "trades": 66, "taker_buy_base": 621572.0, "taker_buy_quote": 5030.68194 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00808, "close": 0.00814, "volume": 1524125.0, "close_time": 1764982799999, "quote_volume": 12397.05127, "trades": 95, "taker_buy_base": 906970.0, "taker_buy_quote": 7381.40707 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.00814, "high": 0.00818, "low": 0.00811, "close": 0.00813, "volume": 934498.0, "close_time": 1764986399999, "quote_volume": 7607.72319, "trades": 59, "taker_buy_base": 330948.0, "taker_buy_quote": 2694.32086 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0081, "high": 0.00818, "low": 0.00809, "close": 0.00818, "volume": 712306.0, "close_time": 1764989999999, "quote_volume": 5800.17163, "trades": 53, "taker_buy_base": 328779.0, "taker_buy_quote": 2677.78621 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.00818, "high": 0.00821, "low": 0.00815, "close": 0.00815, "volume": 1356387.0, "close_time": 1764993599999, "quote_volume": 11095.27851, "trades": 80, "taker_buy_base": 296933.0, "taker_buy_quote": 2428.50928 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.00816, "high": 0.00816, "low": 0.00807, "close": 0.00807, "volume": 3132911.0, "close_time": 1764997199999, "quote_volume": 25392.75671, "trades": 109, "taker_buy_base": 1463323.0, "taker_buy_quote": 11862.89683 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.00808, "high": 0.00816, "low": 0.00805, "close": 0.00813, "volume": 2705826.0, "close_time": 1765000799999, "quote_volume": 21955.97331, "trades": 112, "taker_buy_base": 1936905.0, "taker_buy_quote": 15710.29153 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.00812, "high": 0.00819, "low": 0.00812, "close": 0.00817, "volume": 894544.0, "close_time": 1765004399999, "quote_volume": 7301.30842, "trades": 83, "taker_buy_base": 427833.0, "taker_buy_quote": 3493.14454 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00812, "close": 0.00817, "volume": 594843.0, "close_time": 1765007999999, "quote_volume": 4853.90275, "trades": 74, "taker_buy_base": 165703.0, "taker_buy_quote": 1352.64899 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.00816, "high": 0.00817, "low": 0.00808, "close": 0.00808, "volume": 1496156.0, "close_time": 1765011599999, "quote_volume": 12153.60848, "trades": 126, "taker_buy_base": 424918.0, "taker_buy_quote": 3448.5494 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.00808, "high": 0.00816, "low": 0.00808, "close": 0.00814, "volume": 612297.0, "close_time": 1765015199999, "quote_volume": 4977.76125, "trades": 95, "taker_buy_base": 369782.0, "taker_buy_quote": 3006.7168 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.00814, "high": 0.00816, "low": 0.0081, "close": 0.00813, "volume": 944621.0, "close_time": 1765018799999, "quote_volume": 7678.31972, "trades": 164, "taker_buy_base": 453987.0, "taker_buy_quote": 3691.31714 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.00812, "high": 0.00819, "low": 0.00811, "close": 0.00819, "volume": 728123.0, "close_time": 1765022399999, "quote_volume": 5951.75699, "trades": 128, "taker_buy_base": 578062.0, "taker_buy_quote": 4725.78173 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.00819, "high": 0.00822, "low": 0.00815, "close": 0.00815, "volume": 1349371.0, "close_time": 1765025999999, "quote_volume": 11042.76434, "trades": 119, "taker_buy_base": 739299.0, "taker_buy_quote": 6049.13532 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.00815, "high": 0.00817, "low": 0.00811, "close": 0.00813, "volume": 661833.0, "close_time": 1765029599999, "quote_volume": 5380.48807, "trades": 90, "taker_buy_base": 329190.0, "taker_buy_quote": 2676.40576 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.00813, "high": 0.00825, "low": 0.00812, "close": 0.00818, "volume": 3050160.0, "close_time": 1765033199999, "quote_volume": 24957.78759, "trades": 233, "taker_buy_base": 1599622.0, "taker_buy_quote": 13076.8737 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.00818, "high": 0.00819, "low": 0.00811, "close": 0.00818, "volume": 2572272.0, "close_time": 1765036799999, "quote_volume": 20948.68196, "trades": 201, "taker_buy_base": 947570.0, "taker_buy_quote": 7724.69577 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00816, "close": 0.00816, "volume": 1007850.0, "close_time": 1765040399999, "quote_volume": 8242.83751, "trades": 102, "taker_buy_base": 567588.0, "taker_buy_quote": 4639.81374 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.00816, "high": 0.00824, "low": 0.00816, "close": 0.00824, "volume": 2274217.0, "close_time": 1765043999999, "quote_volume": 18627.17813, "trades": 143, "taker_buy_base": 1299368.0, "taker_buy_quote": 10641.4258 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.00824, "high": 0.00828, "low": 0.00821, "close": 0.00823, "volume": 2247005.0, "close_time": 1765047599999, "quote_volume": 18512.5398, "trades": 154, "taker_buy_base": 753644.0, "taker_buy_quote": 6210.96548 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.00824, "high": 0.00826, "low": 0.00818, "close": 0.0082, "volume": 1749331.0, "close_time": 1765051199999, "quote_volume": 14373.87397, "trades": 117, "taker_buy_base": 402729.0, "taker_buy_quote": 3307.93371 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.00823, "high": 0.00827, "low": 0.00821, "close": 0.00822, "volume": 768175.0, "close_time": 1765054799999, "quote_volume": 6327.70125, "trades": 62, "taker_buy_base": 333637.0, "taker_buy_quote": 2749.81284 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.00822, "high": 0.00831, "low": 0.00821, "close": 0.00823, "volume": 1548168.0, "close_time": 1765058399999, "quote_volume": 12799.23492, "trades": 136, "taker_buy_base": 884272.0, "taker_buy_quote": 7310.61433 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.00823, "high": 0.00825, "low": 0.0082, "close": 0.00821, "volume": 857041.0, "close_time": 1765061999999, "quote_volume": 7051.39542, "trades": 73, "taker_buy_base": 443451.0, "taker_buy_quote": 3651.96265 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.00821, "high": 0.00824, "low": 0.00817, "close": 0.00823, "volume": 956553.0, "close_time": 1765065599999, "quote_volume": 7848.33748, "trades": 93, "taker_buy_base": 662462.0, "taker_buy_quote": 5436.37968 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.00823, "high": 0.00826, "low": 0.00822, "close": 0.00826, "volume": 986886.0, "close_time": 1765069199999, "quote_volume": 8137.62845, "trades": 164, "taker_buy_base": 488915.0, "taker_buy_quote": 4031.50207 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.00826, "high": 0.00826, "low": 0.0082, "close": 0.0082, "volume": 471960.0, "close_time": 1765072799999, "quote_volume": 3877.33322, "trades": 57, "taker_buy_base": 277694.0, "taker_buy_quote": 2282.52736 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0082, "high": 0.00823, "low": 0.00818, "close": 0.0082, "volume": 289994.0, "close_time": 1765076399999, "quote_volume": 2379.84358, "trades": 52, "taker_buy_base": 149113.0, "taker_buy_quote": 1224.02237 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.00819, "high": 0.00821, "low": 0.00817, "close": 0.00819, "volume": 350839.0, "close_time": 1765079999999, "quote_volume": 2869.49514, "trades": 45, "taker_buy_base": 167311.0, "taker_buy_quote": 1368.84718 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00814, "close": 0.00814, "volume": 1356049.0, "close_time": 1765083599999, "quote_volume": 11087.07709, "trades": 159, "taker_buy_base": 324065.0, "taker_buy_quote": 2650.57836 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00812, "close": 0.00816, "volume": 444665.0, "close_time": 1765087199999, "quote_volume": 3618.40236, "trades": 57, "taker_buy_base": 275828.0, "taker_buy_quote": 2244.55967 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.00815, "high": 0.0082, "low": 0.00815, "close": 0.00819, "volume": 398460.0, "close_time": 1765090799999, "quote_volume": 3259.6286, "trades": 88, "taker_buy_base": 195863.0, "taker_buy_quote": 1601.17922 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0082, "high": 0.0082, "low": 0.00806, "close": 0.00811, "volume": 1322883.0, "close_time": 1765094399999, "quote_volume": 10725.95152, "trades": 313, "taker_buy_base": 275896.0, "taker_buy_quote": 2235.18925 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00805, "close": 0.00806, "volume": 1138929.0, "close_time": 1765097999999, "quote_volume": 9198.79845, "trades": 108, "taker_buy_base": 430010.0, "taker_buy_quote": 3469.16548 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00797, "close": 0.00799, "volume": 2311266.0, "close_time": 1765101599999, "quote_volume": 18486.10754, "trades": 173, "taker_buy_base": 1049745.0, "taker_buy_quote": 8397.46715 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.00799, "high": 0.00803, "low": 0.00798, "close": 0.00801, "volume": 1199841.0, "close_time": 1765105199999, "quote_volume": 9605.66871, "trades": 107, "taker_buy_base": 721387.0, "taker_buy_quote": 5778.83715 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00801, "close": 0.00802, "volume": 233634.0, "close_time": 1765108799999, "quote_volume": 1877.71442, "trades": 49, "taker_buy_base": 164822.0, "taker_buy_quote": 1324.85124 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00801, "close": 0.00803, "volume": 743572.0, "close_time": 1765112399999, "quote_volume": 5971.31884, "trades": 82, "taker_buy_base": 339028.0, "taker_buy_quote": 2721.90585 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.00802, "high": 0.00803, "low": 0.00791, "close": 0.00793, "volume": 1830125.0, "close_time": 1765115999999, "quote_volume": 14546.83357, "trades": 193, "taker_buy_base": 957040.0, "taker_buy_quote": 7600.1215 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.00792, "high": 0.00793, "low": 0.00764, "close": 0.00767, "volume": 8814021.0, "close_time": 1765119599999, "quote_volume": 68070.26707, "trades": 762, "taker_buy_base": 4422149.0, "taker_buy_quote": 34144.48186 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.00767, "high": 0.00795, "low": 0.00767, "close": 0.00792, "volume": 3989600.0, "close_time": 1765123199999, "quote_volume": 31286.765, "trades": 367, "taker_buy_base": 2123940.0, "taker_buy_quote": 16644.57871 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00782, "close": 0.00787, "volume": 1641109.0, "close_time": 1765126799999, "quote_volume": 12893.65649, "trades": 177, "taker_buy_base": 937721.0, "taker_buy_quote": 7371.14884 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.00788, "high": 0.00817, "low": 0.00784, "close": 0.00808, "volume": 8052435.0, "close_time": 1765130399999, "quote_volume": 64791.54121, "trades": 381, "taker_buy_base": 6338275.0, "taker_buy_quote": 51138.17027 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.00808, "high": 0.00816, "low": 0.00806, "close": 0.00808, "volume": 8050321.0, "close_time": 1765133999999, "quote_volume": 65131.20459, "trades": 326, "taker_buy_base": 1989565.0, "taker_buy_quote": 16134.15554 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.00808, "high": 0.00808, "low": 0.008, "close": 0.00805, "volume": 1347208.0, "close_time": 1765137599999, "quote_volume": 10823.03358, "trades": 131, "taker_buy_base": 406803.0, "taker_buy_quote": 3262.48899 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00799, "close": 0.00801, "volume": 1284842.0, "close_time": 1765141199999, "quote_volume": 10289.50001, "trades": 137, "taker_buy_base": 735808.0, "taker_buy_quote": 5891.81477 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.00799, "high": 0.00799, "low": 0.00776, "close": 0.0078, "volume": 2322753.0, "close_time": 1765144799999, "quote_volume": 18298.7161, "trades": 266, "taker_buy_base": 953474.0, "taker_buy_quote": 7505.99583 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.00779, "high": 0.00785, "low": 0.00763, "close": 0.00778, "volume": 6851163.0, "close_time": 1765148399999, "quote_volume": 52946.78037, "trades": 635, "taker_buy_base": 3289127.0, "taker_buy_quote": 25407.48261 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.00778, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 3054411.0, "close_time": 1765151999999, "quote_volume": 23720.25934, "trades": 213, "taker_buy_base": 1412619.0, "taker_buy_quote": 10961.13109 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00774, "close": 0.00778, "volume": 4327710.0, "close_time": 1765155599999, "quote_volume": 33710.41851, "trades": 248, "taker_buy_base": 3290866.0, "taker_buy_quote": 25642.40605 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.00777, "high": 0.00794, "low": 0.00777, "close": 0.00785, "volume": 2148532.0, "close_time": 1765159199999, "quote_volume": 16901.54842, "trades": 260, "taker_buy_base": 1131480.0, "taker_buy_quote": 8904.90347 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.00785, "high": 0.00793, "low": 0.00785, "close": 0.00792, "volume": 689906.0, "close_time": 1765162799999, "quote_volume": 5445.02347, "trades": 118, "taker_buy_base": 280255.0, "taker_buy_quote": 2210.96392 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.00793, "high": 0.00799, "low": 0.00792, "close": 0.00796, "volume": 606165.0, "close_time": 1765166399999, "quote_volume": 4818.67215, "trades": 105, "taker_buy_base": 292134.0, "taker_buy_quote": 2321.25359 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.00796, "high": 0.00802, "low": 0.00796, "close": 0.00797, "volume": 1352471.0, "close_time": 1765169999999, "quote_volume": 10798.19847, "trades": 137, "taker_buy_base": 705446.0, "taker_buy_quote": 5632.13301 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.00797, "high": 0.008, "low": 0.00796, "close": 0.00798, "volume": 1951204.0, "close_time": 1765173599999, "quote_volume": 15579.27373, "trades": 140, "taker_buy_base": 815692.0, "taker_buy_quote": 6515.56643 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.00797, "high": 0.00801, "low": 0.00796, "close": 0.008, "volume": 655275.0, "close_time": 1765177199999, "quote_volume": 5227.74807, "trades": 68, "taker_buy_base": 345297.0, "taker_buy_quote": 2755.10622 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00799, "close": 0.008, "volume": 1834626.0, "close_time": 1765180799999, "quote_volume": 14675.78491, "trades": 105, "taker_buy_base": 815622.0, "taker_buy_quote": 6520.85272 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.008, "high": 0.00805, "low": 0.00798, "close": 0.00805, "volume": 852468.0, "close_time": 1765184399999, "quote_volume": 6840.29801, "trades": 100, "taker_buy_base": 538448.0, "taker_buy_quote": 4323.84446 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.00806, "high": 0.00815, "low": 0.00799, "close": 0.008, "volume": 3721599.0, "close_time": 1765187999999, "quote_volume": 30049.25776, "trades": 281, "taker_buy_base": 2415364.0, "taker_buy_quote": 19505.29079 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00796, "close": 0.008, "volume": 1265365.0, "close_time": 1765191599999, "quote_volume": 10112.88494, "trades": 78, "taker_buy_base": 854723.0, "taker_buy_quote": 6830.09611 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.00799, "high": 0.00801, "low": 0.00796, "close": 0.00797, "volume": 890346.0, "close_time": 1765195199999, "quote_volume": 7104.11398, "trades": 102, "taker_buy_base": 447132.0, "taker_buy_quote": 3566.32923 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00792, "close": 0.00797, "volume": 937685.0, "close_time": 1765198799999, "quote_volume": 7458.70272, "trades": 123, "taker_buy_base": 303357.0, "taker_buy_quote": 2412.68025 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.00797, "high": 0.00803, "low": 0.00796, "close": 0.00802, "volume": 853495.0, "close_time": 1765202399999, "quote_volume": 6821.20155, "trades": 217, "taker_buy_base": 585542.0, "taker_buy_quote": 4680.03627 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00795, "close": 0.00796, "volume": 2739110.0, "close_time": 1765205999999, "quote_volume": 21934.55156, "trades": 440, "taker_buy_base": 1389045.0, "taker_buy_quote": 11130.02843 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00787, "close": 0.00793, "volume": 3701348.0, "close_time": 1765209599999, "quote_volume": 29365.68348, "trades": 381, "taker_buy_base": 2125290.0, "taker_buy_quote": 16875.37468 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00793, "high": 0.00804, "low": 0.0079, "close": 0.00794, "volume": 2167301.0, "close_time": 1765213199999, "quote_volume": 17261.7335, "trades": 295, "taker_buy_base": 1064393.0, "taker_buy_quote": 8479.67143 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.00795, "high": 0.00799, "low": 0.00784, "close": 0.00794, "volume": 2400186.0, "close_time": 1765216799999, "quote_volume": 18962.38469, "trades": 225, "taker_buy_base": 899174.0, "taker_buy_quote": 7105.0898 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.00795, "high": 0.00798, "low": 0.00787, "close": 0.0079, "volume": 930406.0, "close_time": 1765220399999, "quote_volume": 7386.14677, "trades": 165, "taker_buy_base": 429912.0, "taker_buy_quote": 3416.4994 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00785, "close": 0.0079, "volume": 1178877.0, "close_time": 1765223999999, "quote_volume": 9289.86511, "trades": 134, "taker_buy_base": 400751.0, "taker_buy_quote": 3160.47869 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00789, "high": 0.00795, "low": 0.00787, "close": 0.0079, "volume": 1717401.0, "close_time": 1765227599999, "quote_volume": 13556.65913, "trades": 129, "taker_buy_base": 1016919.0, "taker_buy_quote": 8024.15326 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.00789, "high": 0.00793, "low": 0.00787, "close": 0.0079, "volume": 1147688.0, "close_time": 1765231199999, "quote_volume": 9060.70834, "trades": 201, "taker_buy_base": 662451.0, "taker_buy_quote": 5230.89079 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0079, "high": 0.00791, "low": 0.00784, "close": 0.00787, "volume": 1792715.0, "close_time": 1765234799999, "quote_volume": 14090.19448, "trades": 117, "taker_buy_base": 453136.0, "taker_buy_quote": 3561.86804 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.00788, "high": 0.00791, "low": 0.00785, "close": 0.00791, "volume": 556170.0, "close_time": 1765238399999, "quote_volume": 4375.48417, "trades": 58, "taker_buy_base": 239984.0, "taker_buy_quote": 1890.62826 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0079, "high": 0.00795, "low": 0.00788, "close": 0.00789, "volume": 1008124.0, "close_time": 1765241999999, "quote_volume": 7976.36309, "trades": 86, "taker_buy_base": 392847.0, "taker_buy_quote": 3107.62889 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0079, "high": 0.00794, "low": 0.00786, "close": 0.00787, "volume": 948424.0, "close_time": 1765245599999, "quote_volume": 7501.81835, "trades": 107, "taker_buy_base": 534228.0, "taker_buy_quote": 4225.51057 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.00788, "high": 0.00794, "low": 0.00787, "close": 0.0079, "volume": 453446.0, "close_time": 1765249199999, "quote_volume": 3592.87583, "trades": 63, "taker_buy_base": 394723.0, "taker_buy_quote": 3127.40922 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0079, "high": 0.00805, "low": 0.0079, "close": 0.00805, "volume": 1804231.0, "close_time": 1765252799999, "quote_volume": 14384.00577, "trades": 163, "taker_buy_base": 1409593.0, "taker_buy_quote": 11235.13251 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00784, "close": 0.00785, "volume": 1478582.0, "close_time": 1765256399999, "quote_volume": 11677.19071, "trades": 158, "taker_buy_base": 386927.0, "taker_buy_quote": 3057.53042 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.00786, "high": 0.00786, "low": 0.00777, "close": 0.00777, "volume": 1054181.0, "close_time": 1765259999999, "quote_volume": 8238.1211, "trades": 125, "taker_buy_base": 525714.0, "taker_buy_quote": 4107.97613 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.00777, "high": 0.00783, "low": 0.00775, "close": 0.00783, "volume": 701362.0, "close_time": 1765263599999, "quote_volume": 5471.11276, "trades": 90, "taker_buy_base": 496370.0, "taker_buy_quote": 3872.45884 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.00784, "high": 0.00788, "low": 0.00784, "close": 0.00786, "volume": 1434616.0, "close_time": 1765267199999, "quote_volume": 11269.78516, "trades": 100, "taker_buy_base": 783238.0, "taker_buy_quote": 6150.13894 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00786, "high": 0.00786, "low": 0.0078, "close": 0.00782, "volume": 821810.0, "close_time": 1765270799999, "quote_volume": 6439.69408, "trades": 73, "taker_buy_base": 476289.0, "taker_buy_quote": 3732.90984 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0078, "high": 0.0078, "low": 0.00774, "close": 0.00775, "volume": 284356.0, "close_time": 1765274399999, "quote_volume": 2205.8789, "trades": 68, "taker_buy_base": 129858.0, "taker_buy_quote": 1007.13239 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.00775, "high": 0.00781, "low": 0.00771, "close": 0.00781, "volume": 848981.0, "close_time": 1765277999999, "quote_volume": 6591.66364, "trades": 107, "taker_buy_base": 507157.0, "taker_buy_quote": 3942.26831 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0078, "high": 0.00786, "low": 0.0078, "close": 0.00784, "volume": 1263625.0, "close_time": 1765281599999, "quote_volume": 9903.63, "trades": 87, "taker_buy_base": 681908.0, "taker_buy_quote": 5345.05339 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.00783, "high": 0.00797, "low": 0.00783, "close": 0.00794, "volume": 617532.0, "close_time": 1765285199999, "quote_volume": 4874.83262, "trades": 116, "taker_buy_base": 427925.0, "taker_buy_quote": 3378.86884 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.00794, "high": 0.00797, "low": 0.00791, "close": 0.00795, "volume": 810880.0, "close_time": 1765288799999, "quote_volume": 6441.3879, "trades": 118, "taker_buy_base": 350885.0, "taker_buy_quote": 2786.74013 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00789, "close": 0.00793, "volume": 1248709.0, "close_time": 1765292399999, "quote_volume": 9900.94449, "trades": 180, "taker_buy_base": 647735.0, "taker_buy_quote": 5136.7726 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.00794, "high": 0.00816, "low": 0.00793, "close": 0.00815, "volume": 4068494.0, "close_time": 1765295999999, "quote_volume": 32914.25061, "trades": 474, "taker_buy_base": 2256551.0, "taker_buy_quote": 18257.24115 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00816, "high": 0.00845, "low": 0.00816, "close": 0.00842, "volume": 8931143.0, "close_time": 1765299599999, "quote_volume": 74515.45272, "trades": 698, "taker_buy_base": 5709324.0, "taker_buy_quote": 47677.00886 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.00842, "high": 0.00843, "low": 0.00828, "close": 0.00831, "volume": 3359545.0, "close_time": 1765303199999, "quote_volume": 28032.30152, "trades": 386, "taker_buy_base": 1284013.0, "taker_buy_quote": 10727.78443 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.00832, "high": 0.00833, "low": 0.00819, "close": 0.00821, "volume": 3164916.0, "close_time": 1765306799999, "quote_volume": 26106.12122, "trades": 290, "taker_buy_base": 1135562.0, "taker_buy_quote": 9358.82341 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.00822, "high": 0.00827, "low": 0.00819, "close": 0.00824, "volume": 885479.0, "close_time": 1765310399999, "quote_volume": 7275.09243, "trades": 163, "taker_buy_base": 351510.0, "taker_buy_quote": 2887.84287 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00823, "high": 0.00823, "low": 0.00804, "close": 0.00806, "volume": 3309582.0, "close_time": 1765313999999, "quote_volume": 26759.34462, "trades": 289, "taker_buy_base": 1131939.0, "taker_buy_quote": 9151.26613 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.00806, "high": 0.00811, "low": 0.00799, "close": 0.00805, "volume": 1961738.0, "close_time": 1765317599999, "quote_volume": 15779.67607, "trades": 159, "taker_buy_base": 887888.0, "taker_buy_quote": 7142.11927 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00806, "high": 0.00816, "low": 0.00806, "close": 0.00812, "volume": 1506297.0, "close_time": 1765321199999, "quote_volume": 12227.53873, "trades": 137, "taker_buy_base": 979550.0, "taker_buy_quote": 7960.12887 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00807, "close": 0.00807, "volume": 690993.0, "close_time": 1765324799999, "quote_volume": 5592.51908, "trades": 72, "taker_buy_base": 272863.0, "taker_buy_quote": 2209.21462 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00796, "close": 0.00796, "volume": 1460017.0, "close_time": 1765328399999, "quote_volume": 11688.79126, "trades": 130, "taker_buy_base": 414956.0, "taker_buy_quote": 3322.48359 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00791, "close": 0.00795, "volume": 885785.0, "close_time": 1765331999999, "quote_volume": 7040.44604, "trades": 91, "taker_buy_base": 531743.0, "taker_buy_quote": 4228.04438 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.00794, "high": 0.00796, "low": 0.00792, "close": 0.00796, "volume": 628835.0, "close_time": 1765335599999, "quote_volume": 4989.99913, "trades": 95, "taker_buy_base": 340410.0, "taker_buy_quote": 2700.41718 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00789, "close": 0.00792, "volume": 611384.0, "close_time": 1765339199999, "quote_volume": 4843.74771, "trades": 147, "taker_buy_base": 164957.0, "taker_buy_quote": 1306.57149 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00792, "high": 0.00799, "low": 0.00791, "close": 0.00795, "volume": 1920289.0, "close_time": 1765342799999, "quote_volume": 15257.04048, "trades": 199, "taker_buy_base": 750258.0, "taker_buy_quote": 5960.89819 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00793, "close": 0.00796, "volume": 968361.0, "close_time": 1765346399999, "quote_volume": 7699.37959, "trades": 107, "taker_buy_base": 536361.0, "taker_buy_quote": 4264.30698 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.00796, "high": 0.00797, "low": 0.00794, "close": 0.00796, "volume": 637175.0, "close_time": 1765349999999, "quote_volume": 5070.5855, "trades": 62, "taker_buy_base": 395851.0, "taker_buy_quote": 3151.90328 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00792, "close": 0.00795, "volume": 770153.0, "close_time": 1765353599999, "quote_volume": 6117.6122, "trades": 68, "taker_buy_base": 511086.0, "taker_buy_quote": 4061.79396 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00795, "high": 0.00797, "low": 0.00794, "close": 0.00795, "volume": 865785.0, "close_time": 1765357199999, "quote_volume": 6880.69128, "trades": 82, "taker_buy_base": 566078.0, "taker_buy_quote": 4500.39309 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.00793, "high": 0.00798, "low": 0.00791, "close": 0.00796, "volume": 1307377.0, "close_time": 1765360799999, "quote_volume": 10384.30736, "trades": 118, "taker_buy_base": 814181.0, "taker_buy_quote": 6470.11467 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.00796, "high": 0.00802, "low": 0.00786, "close": 0.00787, "volume": 1701285.0, "close_time": 1765364399999, "quote_volume": 13511.47681, "trades": 175, "taker_buy_base": 713065.0, "taker_buy_quote": 5665.93538 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.00786, "high": 0.00787, "low": 0.00779, "close": 0.00782, "volume": 1464423.0, "close_time": 1765367999999, "quote_volume": 11442.38076, "trades": 146, "taker_buy_base": 806615.0, "taker_buy_quote": 6302.9266 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00776, "close": 0.00782, "volume": 729740.0, "close_time": 1765371599999, "quote_volume": 5688.39023, "trades": 109, "taker_buy_base": 454700.0, "taker_buy_quote": 3545.19713 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.00788, "volume": 1734573.0, "close_time": 1765375199999, "quote_volume": 13585.13256, "trades": 157, "taker_buy_base": 829097.0, "taker_buy_quote": 6499.11749 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.00789, "high": 0.00791, "low": 0.00784, "close": 0.00787, "volume": 1288752.0, "close_time": 1765378799999, "quote_volume": 10153.36887, "trades": 178, "taker_buy_base": 713350.0, "taker_buy_quote": 5622.3337 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.00787, "high": 0.00795, "low": 0.00787, "close": 0.0079, "volume": 1303891.0, "close_time": 1765382399999, "quote_volume": 10318.78345, "trades": 166, "taker_buy_base": 764651.0, "taker_buy_quote": 6056.36715 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0079, "high": 0.008, "low": 0.0079, "close": 0.00796, "volume": 841411.0, "close_time": 1765385999999, "quote_volume": 6686.71162, "trades": 145, "taker_buy_base": 419620.0, "taker_buy_quote": 3337.59624 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.00796, "high": 0.00803, "low": 0.00796, "close": 0.00798, "volume": 409758.0, "close_time": 1765389599999, "quote_volume": 3274.35356, "trades": 97, "taker_buy_base": 286404.0, "taker_buy_quote": 2288.2468 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.00797, "high": 0.00812, "low": 0.00795, "close": 0.00801, "volume": 2497533.0, "close_time": 1765393199999, "quote_volume": 20099.6823, "trades": 264, "taker_buy_base": 1724985.0, "taker_buy_quote": 13891.95437 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.00802, "high": 0.00816, "low": 0.00792, "close": 0.00811, "volume": 7545480.0, "close_time": 1765396799999, "quote_volume": 60959.77387, "trades": 796, "taker_buy_base": 3995902.0, "taker_buy_quote": 32280.19206 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00812, "high": 0.00825, "low": 0.00799, "close": 0.00801, "volume": 5454129.0, "close_time": 1765400399999, "quote_volume": 44258.32502, "trades": 495, "taker_buy_base": 2688566.0, "taker_buy_quote": 21853.56862 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.00801, "high": 0.00804, "low": 0.00791, "close": 0.00792, "volume": 3636220.0, "close_time": 1765403999999, "quote_volume": 28992.78864, "trades": 246, "taker_buy_base": 2083689.0, "taker_buy_quote": 16614.2043 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.00793, "high": 0.00799, "low": 0.00784, "close": 0.00798, "volume": 3517535.0, "close_time": 1765407599999, "quote_volume": 27810.41841, "trades": 162, "taker_buy_base": 2078891.0, "taker_buy_quote": 16447.05434 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00788, "close": 0.00788, "volume": 2020292.0, "close_time": 1765411199999, "quote_volume": 16065.38015, "trades": 109, "taker_buy_base": 1365436.0, "taker_buy_quote": 10877.20759 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00772, "close": 0.00776, "volume": 1669216.0, "close_time": 1765414799999, "quote_volume": 13036.18931, "trades": 198, "taker_buy_base": 698987.0, "taker_buy_quote": 5465.90508 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00764, "close": 0.00767, "volume": 6286212.0, "close_time": 1765418399999, "quote_volume": 48387.08913, "trades": 281, "taker_buy_base": 1434073.0, "taker_buy_quote": 11036.34354 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.00767, "high": 0.0077, "low": 0.00759, "close": 0.00768, "volume": 2904030.0, "close_time": 1765421999999, "quote_volume": 22252.60953, "trades": 263, "taker_buy_base": 1162820.0, "taker_buy_quote": 8918.46445 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00759, "close": 0.00763, "volume": 1269108.0, "close_time": 1765425599999, "quote_volume": 9688.58371, "trades": 158, "taker_buy_base": 695994.0, "taker_buy_quote": 5314.06458 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00761, "high": 0.00765, "low": 0.00755, "close": 0.00764, "volume": 3043604.0, "close_time": 1765429199999, "quote_volume": 23113.07263, "trades": 238, "taker_buy_base": 1488129.0, "taker_buy_quote": 11304.58634 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00763, "high": 0.00765, "low": 0.0076, "close": 0.00764, "volume": 692078.0, "close_time": 1765432799999, "quote_volume": 5281.29929, "trades": 96, "taker_buy_base": 307011.0, "taker_buy_quote": 2343.51521 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.00763, "high": 0.00767, "low": 0.0076, "close": 0.00763, "volume": 440694.0, "close_time": 1765436399999, "quote_volume": 3367.97112, "trades": 69, "taker_buy_base": 265478.0, "taker_buy_quote": 2029.56701 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.00764, "high": 0.0077, "low": 0.00763, "close": 0.00769, "volume": 2338828.0, "close_time": 1765439999999, "quote_volume": 17940.93653, "trades": 127, "taker_buy_base": 564184.0, "taker_buy_quote": 4329.22515 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00768, "high": 0.0077, "low": 0.00765, "close": 0.00767, "volume": 1032214.0, "close_time": 1765443599999, "quote_volume": 7917.62941, "trades": 79, "taker_buy_base": 549336.0, "taker_buy_quote": 4214.90126 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.00766, "high": 0.00771, "low": 0.00765, "close": 0.00767, "volume": 1075224.0, "close_time": 1765447199999, "quote_volume": 8259.17614, "trades": 106, "taker_buy_base": 408115.0, "taker_buy_quote": 3133.18149 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.00766, "high": 0.0077, "low": 0.00763, "close": 0.0077, "volume": 2405689.0, "close_time": 1765450799999, "quote_volume": 18422.10829, "trades": 129, "taker_buy_base": 973100.0, "taker_buy_quote": 7449.73674 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.00769, "high": 0.00775, "low": 0.00767, "close": 0.0077, "volume": 1069822.0, "close_time": 1765454399999, "quote_volume": 8253.29507, "trades": 229, "taker_buy_base": 481752.0, "taker_buy_quote": 3715.01659 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00767, "close": 0.00768, "volume": 1086687.0, "close_time": 1765457999999, "quote_volume": 8351.88047, "trades": 93, "taker_buy_base": 571752.0, "taker_buy_quote": 4392.63875 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00767, "high": 0.00771, "low": 0.00765, "close": 0.00767, "volume": 1163407.0, "close_time": 1765461599999, "quote_volume": 8925.18281, "trades": 189, "taker_buy_base": 623944.0, "taker_buy_quote": 4787.53486 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.00766, "high": 0.00767, "low": 0.00755, "close": 0.00758, "volume": 1744503.0, "close_time": 1765465199999, "quote_volume": 13273.10881, "trades": 245, "taker_buy_base": 853341.0, "taker_buy_quote": 6486.11148 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.00758, "high": 0.00769, "low": 0.00756, "close": 0.00761, "volume": 1216592.0, "close_time": 1765468799999, "quote_volume": 9279.88151, "trades": 230, "taker_buy_base": 846270.0, "taker_buy_quote": 6457.03162 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00754, "close": 0.00757, "volume": 1602790.0, "close_time": 1765472399999, "quote_volume": 12146.59781, "trades": 217, "taker_buy_base": 742221.0, "taker_buy_quote": 5627.86675 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.00757, "high": 0.00762, "low": 0.00755, "close": 0.00758, "volume": 1100375.0, "close_time": 1765475999999, "quote_volume": 8350.15531, "trades": 130, "taker_buy_base": 572010.0, "taker_buy_quote": 4340.42476 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.00757, "high": 0.00772, "low": 0.00757, "close": 0.00763, "volume": 1973529.0, "close_time": 1765479599999, "quote_volume": 15069.38725, "trades": 228, "taker_buy_base": 1226707.0, "taker_buy_quote": 9358.7481 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.00764, "high": 0.00769, "low": 0.00759, "close": 0.0076, "volume": 1639431.0, "close_time": 1765483199999, "quote_volume": 12534.74977, "trades": 174, "taker_buy_base": 860823.0, "taker_buy_quote": 6583.22765 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00759, "high": 0.00766, "low": 0.00759, "close": 0.00764, "volume": 1331675.0, "close_time": 1765486799999, "quote_volume": 10151.49938, "trades": 164, "taker_buy_base": 754060.0, "taker_buy_quote": 5751.31335 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.00764, "high": 0.00778, "low": 0.00764, "close": 0.00773, "volume": 2672868.0, "close_time": 1765490399999, "quote_volume": 20652.89811, "trades": 333, "taker_buy_base": 1491537.0, "taker_buy_quote": 11520.03444 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00766, "close": 0.00771, "volume": 1149540.0, "close_time": 1765493999999, "quote_volume": 8879.96361, "trades": 267, "taker_buy_base": 500096.0, "taker_buy_quote": 3864.85801 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.00772, "high": 0.00774, "low": 0.00768, "close": 0.0077, "volume": 978279.0, "close_time": 1765497599999, "quote_volume": 7536.1676, "trades": 180, "taker_buy_base": 139752.0, "taker_buy_quote": 1077.95107 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00762, "close": 0.00762, "volume": 1326334.0, "close_time": 1765501199999, "quote_volume": 10201.3541, "trades": 212, "taker_buy_base": 344267.0, "taker_buy_quote": 2659.54812 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.00763, "high": 0.00774, "low": 0.00762, "close": 0.00772, "volume": 882826.0, "close_time": 1765504799999, "quote_volume": 6792.97186, "trades": 222, "taker_buy_base": 511156.0, "taker_buy_quote": 3940.77964 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00772, "high": 0.00783, "low": 0.00772, "close": 0.00781, "volume": 780184.0, "close_time": 1765508399999, "quote_volume": 6087.96383, "trades": 99, "taker_buy_base": 579883.0, "taker_buy_quote": 4527.47522 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00779, "close": 0.00783, "volume": 341437.0, "close_time": 1765511999999, "quote_volume": 2667.82467, "trades": 63, "taker_buy_base": 248016.0, "taker_buy_quote": 1938.41306 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00784, "high": 0.00799, "low": 0.00784, "close": 0.00798, "volume": 3070827.0, "close_time": 1765515599999, "quote_volume": 24358.88674, "trades": 270, "taker_buy_base": 1574099.0, "taker_buy_quote": 12494.64341 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.008, "high": 0.00816, "low": 0.00792, "close": 0.00806, "volume": 7823224.0, "close_time": 1765519199999, "quote_volume": 63007.65344, "trades": 541, "taker_buy_base": 4523227.0, "taker_buy_quote": 36445.5444 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.00808, "high": 0.00816, "low": 0.00806, "close": 0.00812, "volume": 3614587.0, "close_time": 1765522799999, "quote_volume": 29275.90436, "trades": 296, "taker_buy_base": 2244051.0, "taker_buy_quote": 18180.14244 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00793, "close": 0.00795, "volume": 3966667.0, "close_time": 1765526399999, "quote_volume": 31816.80246, "trades": 283, "taker_buy_base": 1469645.0, "taker_buy_quote": 11761.85378 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00795, "high": 0.00797, "low": 0.00789, "close": 0.00791, "volume": 1787854.0, "close_time": 1765529999999, "quote_volume": 14192.44098, "trades": 203, "taker_buy_base": 732432.0, "taker_buy_quote": 5810.36348 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.00792, "high": 0.00793, "low": 0.00787, "close": 0.00793, "volume": 641007.0, "close_time": 1765533599999, "quote_volume": 5062.59739, "trades": 95, "taker_buy_base": 400723.0, "taker_buy_quote": 3166.12074 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.00793, "high": 0.00795, "low": 0.00791, "close": 0.00793, "volume": 905814.0, "close_time": 1765537199999, "quote_volume": 7179.70245, "trades": 108, "taker_buy_base": 643124.0, "taker_buy_quote": 5097.65985 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.00793, "high": 0.00795, "low": 0.00789, "close": 0.00792, "volume": 860870.0, "close_time": 1765540799999, "quote_volume": 6817.1189, "trades": 107, "taker_buy_base": 341386.0, "taker_buy_quote": 2702.8875 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00788, "close": 0.00789, "volume": 279275.0, "close_time": 1765544399999, "quote_volume": 2206.0281, "trades": 81, "taker_buy_base": 174208.0, "taker_buy_quote": 1375.85153 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00785, "close": 0.0079, "volume": 769448.0, "close_time": 1765547999999, "quote_volume": 6057.22262, "trades": 103, "taker_buy_base": 469689.0, "taker_buy_quote": 3699.90974 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00782, "close": 0.00786, "volume": 1782904.0, "close_time": 1765551599999, "quote_volume": 13987.11469, "trades": 167, "taker_buy_base": 680344.0, "taker_buy_quote": 5343.94856 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00744, "close": 0.00749, "volume": 8030160.0, "close_time": 1765555199999, "quote_volume": 61137.80474, "trades": 743, "taker_buy_base": 3835529.0, "taker_buy_quote": 29238.47864 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00748, "high": 0.00759, "low": 0.00747, "close": 0.00756, "volume": 2798499.0, "close_time": 1765558799999, "quote_volume": 21025.93039, "trades": 416, "taker_buy_base": 1631883.0, "taker_buy_quote": 12263.70766 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.00756, "high": 0.00767, "low": 0.00756, "close": 0.00758, "volume": 2298327.0, "close_time": 1765562399999, "quote_volume": 17511.46195, "trades": 219, "taker_buy_base": 1202082.0, "taker_buy_quote": 9158.33251 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.00758, "high": 0.00766, "low": 0.00757, "close": 0.0076, "volume": 1912665.0, "close_time": 1765565999999, "quote_volume": 14579.14537, "trades": 244, "taker_buy_base": 995398.0, "taker_buy_quote": 7590.40055 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00754, "close": 0.00755, "volume": 499718.0, "close_time": 1765569599999, "quote_volume": 3778.12219, "trades": 83, "taker_buy_base": 247148.0, "taker_buy_quote": 1868.29429 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00755, "high": 0.00757, "low": 0.00754, "close": 0.00756, "volume": 536693.0, "close_time": 1765573199999, "quote_volume": 4055.57701, "trades": 85, "taker_buy_base": 341938.0, "taker_buy_quote": 2585.1833 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.00755, "high": 0.00762, "low": 0.00755, "close": 0.0076, "volume": 297392.0, "close_time": 1765576799999, "quote_volume": 2255.42492, "trades": 49, "taker_buy_base": 201019.0, "taker_buy_quote": 1526.08129 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0076, "high": 0.00775, "low": 0.0076, "close": 0.00765, "volume": 2067553.0, "close_time": 1765580399999, "quote_volume": 15938.85649, "trades": 127, "taker_buy_base": 1219902.0, "taker_buy_quote": 9403.47735 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.00766, "high": 0.00767, "low": 0.00762, "close": 0.00763, "volume": 884591.0, "close_time": 1765583999999, "quote_volume": 6760.20208, "trades": 124, "taker_buy_base": 298148.0, "taker_buy_quote": 2276.29323 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00758, "close": 0.00759, "volume": 438040.0, "close_time": 1765587599999, "quote_volume": 3338.66812, "trades": 38, "taker_buy_base": 306899.0, "taker_buy_quote": 2338.36302 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00756, "close": 0.00757, "volume": 712580.0, "close_time": 1765591199999, "quote_volume": 5397.52776, "trades": 51, "taker_buy_base": 201771.0, "taker_buy_quote": 1530.1689 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00756, "close": 0.00757, "volume": 535597.0, "close_time": 1765594799999, "quote_volume": 4054.50411, "trades": 58, "taker_buy_base": 272907.0, "taker_buy_quote": 2065.75579 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.00758, "high": 0.00764, "low": 0.00758, "close": 0.00762, "volume": 373722.0, "close_time": 1765598399999, "quote_volume": 2846.68964, "trades": 41, "taker_buy_base": 245984.0, "taker_buy_quote": 1873.15812 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00762, "high": 0.00763, "low": 0.0076, "close": 0.00762, "volume": 315865.0, "close_time": 1765601999999, "quote_volume": 2404.59952, "trades": 43, "taker_buy_base": 109502.0, "taker_buy_quote": 833.52033 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.00761, "high": 0.00762, "low": 0.00752, "close": 0.00754, "volume": 566008.0, "close_time": 1765605599999, "quote_volume": 4277.08747, "trades": 66, "taker_buy_base": 436618.0, "taker_buy_quote": 3300.50793 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.00754, "high": 0.00758, "low": 0.0075, "close": 0.00758, "volume": 727830.0, "close_time": 1765609199999, "quote_volume": 5482.43375, "trades": 76, "taker_buy_base": 360944.0, "taker_buy_quote": 2717.77497 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.00759, "high": 0.00766, "low": 0.00759, "close": 0.00764, "volume": 1084486.0, "close_time": 1765612799999, "quote_volume": 8273.03674, "trades": 139, "taker_buy_base": 496955.0, "taker_buy_quote": 3794.01985 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00764, "high": 0.00765, "low": 0.0076, "close": 0.00763, "volume": 1359128.0, "close_time": 1765616399999, "quote_volume": 10361.9809, "trades": 123, "taker_buy_base": 683647.0, "taker_buy_quote": 5220.08859 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00763, "high": 0.00765, "low": 0.00762, "close": 0.00765, "volume": 950769.0, "close_time": 1765619999999, "quote_volume": 7259.70143, "trades": 58, "taker_buy_base": 519300.0, "taker_buy_quote": 3967.97537 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.00763, "high": 0.00768, "low": 0.00763, "close": 0.00767, "volume": 832864.0, "close_time": 1765623599999, "quote_volume": 6374.72328, "trades": 75, "taker_buy_base": 512026.0, "taker_buy_quote": 3918.31498 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.00767, "high": 0.00767, "low": 0.00765, "close": 0.00766, "volume": 2198620.0, "close_time": 1765627199999, "quote_volume": 16859.61708, "trades": 69, "taker_buy_base": 1290607.0, "taker_buy_quote": 9898.4748 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00766, "high": 0.00768, "low": 0.00766, "close": 0.00768, "volume": 692631.0, "close_time": 1765630799999, "quote_volume": 5313.75751, "trades": 42, "taker_buy_base": 347738.0, "taker_buy_quote": 2668.41901 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.00768, "high": 0.0077, "low": 0.00766, "close": 0.00766, "volume": 479938.0, "close_time": 1765634399999, "quote_volume": 3690.11884, "trades": 43, "taker_buy_base": 274628.0, "taker_buy_quote": 2113.41433 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.00767, "high": 0.00768, "low": 0.00763, "close": 0.00767, "volume": 595900.0, "close_time": 1765637999999, "quote_volume": 4567.58766, "trades": 55, "taker_buy_base": 153564.0, "taker_buy_quote": 1176.12802 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.00768, "high": 0.00775, "low": 0.00768, "close": 0.00773, "volume": 505379.0, "close_time": 1765641599999, "quote_volume": 3896.16363, "trades": 49, "taker_buy_base": 246107.0, "taker_buy_quote": 1896.93404 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00773, "high": 0.00778, "low": 0.00773, "close": 0.00777, "volume": 985475.0, "close_time": 1765645199999, "quote_volume": 7650.93245, "trades": 76, "taker_buy_base": 737670.0, "taker_buy_quote": 5728.86692 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.00777, "high": 0.00777, "low": 0.0077, "close": 0.00773, "volume": 6952943.0, "close_time": 1765648799999, "quote_volume": 53642.47104, "trades": 121, "taker_buy_base": 2273794.0, "taker_buy_quote": 17525.10075 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.00772, "high": 0.00774, "low": 0.00766, "close": 0.00766, "volume": 1556026.0, "close_time": 1765652399999, "quote_volume": 11985.67222, "trades": 121, "taker_buy_base": 769728.0, "taker_buy_quote": 5933.36585 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.00766, "high": 0.00769, "low": 0.00765, "close": 0.00767, "volume": 1457555.0, "close_time": 1765655999999, "quote_volume": 11177.15188, "trades": 66, "taker_buy_base": 748704.0, "taker_buy_quote": 5745.08313 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00767, "high": 0.00767, "low": 0.00763, "close": 0.00763, "volume": 1556796.0, "close_time": 1765659599999, "quote_volume": 11906.34911, "trades": 72, "taker_buy_base": 118812.0, "taker_buy_quote": 909.44866 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.00763, "high": 0.00764, "low": 0.00759, "close": 0.00764, "volume": 3542864.0, "close_time": 1765663199999, "quote_volume": 26994.43801, "trades": 144, "taker_buy_base": 1583628.0, "taker_buy_quote": 12065.3299 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.00764, "high": 0.00767, "low": 0.00761, "close": 0.00766, "volume": 801019.0, "close_time": 1765666799999, "quote_volume": 6129.54293, "trades": 62, "taker_buy_base": 319352.0, "taker_buy_quote": 2443.50707 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.00764, "high": 0.00768, "low": 0.00763, "close": 0.00768, "volume": 775643.0, "close_time": 1765670399999, "quote_volume": 5933.21599, "trades": 45, "taker_buy_base": 540017.0, "taker_buy_quote": 4132.82023 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00767, "high": 0.00767, "low": 0.00764, "close": 0.00766, "volume": 1320670.0, "close_time": 1765673999999, "quote_volume": 10110.12066, "trades": 55, "taker_buy_base": 444902.0, "taker_buy_quote": 3406.87987 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.00766, "high": 0.00768, "low": 0.00765, "close": 0.00765, "volume": 602481.0, "close_time": 1765677599999, "quote_volume": 4618.38023, "trades": 39, "taker_buy_base": 390082.0, "taker_buy_quote": 2990.36061 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.00765, "high": 0.00767, "low": 0.00764, "close": 0.00766, "volume": 542081.0, "close_time": 1765681199999, "quote_volume": 4149.90817, "trades": 56, "taker_buy_base": 246140.0, "taker_buy_quote": 1884.41413 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00762, "close": 0.00763, "volume": 946902.0, "close_time": 1765684799999, "quote_volume": 7237.5047, "trades": 90, "taker_buy_base": 55780.0, "taker_buy_quote": 426.03367 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00762, "high": 0.00763, "low": 0.00755, "close": 0.00757, "volume": 1549415.0, "close_time": 1765688399999, "quote_volume": 11744.3424, "trades": 78, "taker_buy_base": 656127.0, "taker_buy_quote": 4964.92079 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.00756, "high": 0.00756, "low": 0.00751, "close": 0.00755, "volume": 835326.0, "close_time": 1765691999999, "quote_volume": 6295.44998, "trades": 94, "taker_buy_base": 679131.0, "taker_buy_quote": 5118.35885 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.00753, "high": 0.00756, "low": 0.00751, "close": 0.00756, "volume": 1334783.0, "close_time": 1765695599999, "quote_volume": 10043.11689, "trades": 56, "taker_buy_base": 481551.0, "taker_buy_quote": 3625.91931 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00754, "close": 0.00754, "volume": 486971.0, "close_time": 1765699199999, "quote_volume": 3681.92976, "trades": 50, "taker_buy_base": 258176.0, "taker_buy_quote": 1951.56119 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00755, "high": 0.00758, "low": 0.00752, "close": 0.00753, "volume": 1339703.0, "close_time": 1765702799999, "quote_volume": 10110.01449, "trades": 65, "taker_buy_base": 711716.0, "taker_buy_quote": 5384.70128 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.00753, "high": 0.00758, "low": 0.00753, "close": 0.00757, "volume": 515351.0, "close_time": 1765706399999, "quote_volume": 3894.88826, "trades": 45, "taker_buy_base": 404977.0, "taker_buy_quote": 3061.99246 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00749, "close": 0.00751, "volume": 2880447.0, "close_time": 1765709999999, "quote_volume": 21655.95225, "trades": 197, "taker_buy_base": 843034.0, "taker_buy_quote": 6333.00876 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00751, "high": 0.00751, "low": 0.00738, "close": 0.00747, "volume": 2371404.0, "close_time": 1765713599999, "quote_volume": 17655.63101, "trades": 190, "taker_buy_base": 1342351.0, "taker_buy_quote": 9984.70019 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00746, "high": 0.00751, "low": 0.00743, "close": 0.00749, "volume": 1157708.0, "close_time": 1765717199999, "quote_volume": 8654.72535, "trades": 122, "taker_buy_base": 389532.0, "taker_buy_quote": 2911.27172 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.00748, "high": 0.00748, "low": 0.00744, "close": 0.00746, "volume": 695972.0, "close_time": 1765720799999, "quote_volume": 5187.22429, "trades": 78, "taker_buy_base": 217385.0, "taker_buy_quote": 1620.22934 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00735, "close": 0.00739, "volume": 3733632.0, "close_time": 1765724399999, "quote_volume": 27519.32282, "trades": 212, "taker_buy_base": 728218.0, "taker_buy_quote": 5377.0812 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00738, "high": 0.00741, "low": 0.00735, "close": 0.00738, "volume": 942666.0, "close_time": 1765727999999, "quote_volume": 6956.68146, "trades": 199, "taker_buy_base": 476957.0, "taker_buy_quote": 3521.83335 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00737, "high": 0.00744, "low": 0.00737, "close": 0.0074, "volume": 1632265.0, "close_time": 1765731599999, "quote_volume": 12082.08696, "trades": 140, "taker_buy_base": 1236184.0, "taker_buy_quote": 9154.29664 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0074, "high": 0.0074, "low": 0.00727, "close": 0.00729, "volume": 3449214.0, "close_time": 1765735199999, "quote_volume": 25252.98791, "trades": 233, "taker_buy_base": 1457218.0, "taker_buy_quote": 10658.79686 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.00729, "high": 0.00734, "low": 0.00728, "close": 0.00734, "volume": 854830.0, "close_time": 1765738799999, "quote_volume": 6254.78627, "trades": 105, "taker_buy_base": 409523.0, "taker_buy_quote": 2996.00283 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00729, "close": 0.0073, "volume": 1024362.0, "close_time": 1765742399999, "quote_volume": 7482.57335, "trades": 105, "taker_buy_base": 434256.0, "taker_buy_quote": 3174.2609 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0073, "high": 0.00735, "low": 0.00725, "close": 0.00729, "volume": 5758439.0, "close_time": 1765745999999, "quote_volume": 41995.02756, "trades": 209, "taker_buy_base": 1252380.0, "taker_buy_quote": 9151.78439 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.00728, "high": 0.00729, "low": 0.00722, "close": 0.00723, "volume": 3197479.0, "close_time": 1765749599999, "quote_volume": 23208.30112, "trades": 172, "taker_buy_base": 1126785.0, "taker_buy_quote": 8176.39636 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00716, "close": 0.00721, "volume": 1923267.0, "close_time": 1765753199999, "quote_volume": 13832.35919, "trades": 146, "taker_buy_base": 994184.0, "taker_buy_quote": 7152.42446 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00722, "high": 0.00725, "low": 0.00712, "close": 0.00719, "volume": 3758709.0, "close_time": 1765756799999, "quote_volume": 27003.16057, "trades": 255, "taker_buy_base": 1855790.0, "taker_buy_quote": 13328.10248 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0072, "high": 0.00725, "low": 0.00718, "close": 0.00723, "volume": 2473024.0, "close_time": 1765760399999, "quote_volume": 17850.10327, "trades": 225, "taker_buy_base": 1512037.0, "taker_buy_quote": 10911.58999 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00724, "high": 0.00735, "low": 0.00723, "close": 0.00732, "volume": 1226211.0, "close_time": 1765763999999, "quote_volume": 8934.65795, "trades": 183, "taker_buy_base": 378867.0, "taker_buy_quote": 2762.379 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.00732, "high": 0.00743, "low": 0.00732, "close": 0.00732, "volume": 1740008.0, "close_time": 1765767599999, "quote_volume": 12810.97359, "trades": 203, "taker_buy_base": 1208109.0, "taker_buy_quote": 8890.83002 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.00732, "high": 0.00734, "low": 0.0073, "close": 0.00733, "volume": 646607.0, "close_time": 1765771199999, "quote_volume": 4734.52687, "trades": 81, "taker_buy_base": 438874.0, "taker_buy_quote": 3213.23431 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00733, "high": 0.00739, "low": 0.00732, "close": 0.00737, "volume": 1709648.0, "close_time": 1765774799999, "quote_volume": 12559.24494, "trades": 162, "taker_buy_base": 722325.0, "taker_buy_quote": 5310.34398 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00736, "close": 0.00737, "volume": 438948.0, "close_time": 1765778399999, "quote_volume": 3239.40364, "trades": 108, "taker_buy_base": 243702.0, "taker_buy_quote": 1797.94366 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00738, "high": 0.00738, "low": 0.00735, "close": 0.00735, "volume": 625027.0, "close_time": 1765781999999, "quote_volume": 4606.42377, "trades": 88, "taker_buy_base": 408397.0, "taker_buy_quote": 3011.73484 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.00735, "high": 0.00736, "low": 0.00729, "close": 0.00734, "volume": 1189996.0, "close_time": 1765785599999, "quote_volume": 8686.84753, "trades": 124, "taker_buy_base": 829033.0, "taker_buy_quote": 6050.20782 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00732, "close": 0.00733, "volume": 1541208.0, "close_time": 1765789199999, "quote_volume": 11309.21129, "trades": 105, "taker_buy_base": 801634.0, "taker_buy_quote": 5883.2382 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00732, "close": 0.00734, "volume": 1054563.0, "close_time": 1765792799999, "quote_volume": 7734.39368, "trades": 142, "taker_buy_base": 610603.0, "taker_buy_quote": 4477.73713 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.00733, "high": 0.00733, "low": 0.00724, "close": 0.00725, "volume": 2544693.0, "close_time": 1765796399999, "quote_volume": 18564.62764, "trades": 205, "taker_buy_base": 1361838.0, "taker_buy_quote": 9942.50517 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.00724, "high": 0.00724, "low": 0.00718, "close": 0.00721, "volume": 1957475.0, "close_time": 1765799999999, "quote_volume": 14114.72256, "trades": 145, "taker_buy_base": 819385.0, "taker_buy_quote": 5908.81408 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00721, "high": 0.00723, "low": 0.00718, "close": 0.00721, "volume": 649870.0, "close_time": 1765803599999, "quote_volume": 4685.85818, "trades": 67, "taker_buy_base": 403611.0, "taker_buy_quote": 2912.65215 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00707, "close": 0.00708, "volume": 2256490.0, "close_time": 1765807199999, "quote_volume": 16027.90491, "trades": 230, "taker_buy_base": 909876.0, "taker_buy_quote": 6462.78551 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.00708, "high": 0.00724, "low": 0.00693, "close": 0.00705, "volume": 7807024.0, "close_time": 1765810799999, "quote_volume": 55233.3955, "trades": 758, "taker_buy_base": 4065122.0, "taker_buy_quote": 28798.89807 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00703, "high": 0.0071, "low": 0.00686, "close": 0.00689, "volume": 8508510.0, "close_time": 1765814399999, "quote_volume": 59048.15688, "trades": 1115, "taker_buy_base": 4264012.0, "taker_buy_quote": 29612.42009 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00688, "high": 0.00694, "low": 0.00678, "close": 0.00687, "volume": 2687489.0, "close_time": 1765817999999, "quote_volume": 18466.30965, "trades": 436, "taker_buy_base": 1496876.0, "taker_buy_quote": 10274.52844 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00678, "close": 0.00679, "volume": 3077524.0, "close_time": 1765821599999, "quote_volume": 21051.02193, "trades": 481, "taker_buy_base": 1376195.0, "taker_buy_quote": 9412.12788 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.00679, "high": 0.00681, "low": 0.0067, "close": 0.00681, "volume": 2716816.0, "close_time": 1765825199999, "quote_volume": 18355.44111, "trades": 458, "taker_buy_base": 1260148.0, "taker_buy_quote": 8511.74093 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00682, "high": 0.00687, "low": 0.00677, "close": 0.0068, "volume": 3827534.0, "close_time": 1765828799999, "quote_volume": 26074.01069, "trades": 364, "taker_buy_base": 1796263.0, "taker_buy_quote": 12229.68622 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0068, "high": 0.0068, "low": 0.00671, "close": 0.00672, "volume": 4283951.0, "close_time": 1765832399999, "quote_volume": 28889.17687, "trades": 483, "taker_buy_base": 1827118.0, "taker_buy_quote": 12330.37715 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.00672, "high": 0.0068, "low": 0.00672, "close": 0.00678, "volume": 2728873.0, "close_time": 1765835999999, "quote_volume": 18465.98013, "trades": 294, "taker_buy_base": 1241881.0, "taker_buy_quote": 8404.05662 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.00679, "high": 0.00679, "low": 0.00674, "close": 0.00678, "volume": 2556133.0, "close_time": 1765839599999, "quote_volume": 17292.77152, "trades": 205, "taker_buy_base": 885638.0, "taker_buy_quote": 5993.58661 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.00678, "high": 0.00682, "low": 0.00678, "close": 0.00679, "volume": 878987.0, "close_time": 1765843199999, "quote_volume": 5974.57654, "trades": 157, "taker_buy_base": 472729.0, "taker_buy_quote": 3213.22684 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00679, "high": 0.0068, "low": 0.0066, "close": 0.00661, "volume": 1713511.0, "close_time": 1765846799999, "quote_volume": 11448.98899, "trades": 307, "taker_buy_base": 815120.0, "taker_buy_quote": 5437.73432 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.00662, "high": 0.00672, "low": 0.00662, "close": 0.00671, "volume": 3524293.0, "close_time": 1765850399999, "quote_volume": 23625.6784, "trades": 343, "taker_buy_base": 2283900.0, "taker_buy_quote": 15311.51868 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00671, "high": 0.0068, "low": 0.0067, "close": 0.00679, "volume": 662504.0, "close_time": 1765853999999, "quote_volume": 4473.093, "trades": 166, "taker_buy_base": 462105.0, "taker_buy_quote": 3118.37742 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00659, "close": 0.00664, "volume": 5428902.0, "close_time": 1765857599999, "quote_volume": 36220.81774, "trades": 384, "taker_buy_base": 1593413.0, "taker_buy_quote": 10631.16266 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00664, "high": 0.00664, "low": 0.00651, "close": 0.0066, "volume": 2767402.0, "close_time": 1765861199999, "quote_volume": 18198.21615, "trades": 296, "taker_buy_base": 1494017.0, "taker_buy_quote": 9815.98937 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.00661, "high": 0.00664, "low": 0.0066, "close": 0.00661, "volume": 1353412.0, "close_time": 1765864799999, "quote_volume": 8958.74051, "trades": 191, "taker_buy_base": 694584.0, "taker_buy_quote": 4598.75407 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00661, "high": 0.00665, "low": 0.00661, "close": 0.00663, "volume": 1098320.0, "close_time": 1765868399999, "quote_volume": 7280.60152, "trades": 211, "taker_buy_base": 675114.0, "taker_buy_quote": 4475.54567 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.00663, "high": 0.00664, "low": 0.00652, "close": 0.00657, "volume": 1496794.0, "close_time": 1765871999999, "quote_volume": 9849.90995, "trades": 216, "taker_buy_base": 643328.0, "taker_buy_quote": 4232.93523 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00657, "high": 0.0066, "low": 0.00656, "close": 0.00657, "volume": 1467499.0, "close_time": 1765875599999, "quote_volume": 9657.77098, "trades": 147, "taker_buy_base": 859624.0, "taker_buy_quote": 5657.56203 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00659, "high": 0.00662, "low": 0.00659, "close": 0.0066, "volume": 1304503.0, "close_time": 1765879199999, "quote_volume": 8605.9872, "trades": 120, "taker_buy_base": 652490.0, "taker_buy_quote": 4305.35696 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0066, "high": 0.00671, "low": 0.00658, "close": 0.00668, "volume": 1766661.0, "close_time": 1765882799999, "quote_volume": 11712.64145, "trades": 180, "taker_buy_base": 1132491.0, "taker_buy_quote": 7502.60608 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.00668, "high": 0.00676, "low": 0.00667, "close": 0.00675, "volume": 1224398.0, "close_time": 1765886399999, "quote_volume": 8226.95522, "trades": 142, "taker_buy_base": 611528.0, "taker_buy_quote": 4111.18456 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00671, "close": 0.00674, "volume": 1487243.0, "close_time": 1765889999999, "quote_volume": 10011.15547, "trades": 142, "taker_buy_base": 761211.0, "taker_buy_quote": 5122.1846 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.00673, "high": 0.00683, "low": 0.00667, "close": 0.00668, "volume": 7450482.0, "close_time": 1765893599999, "quote_volume": 50396.56807, "trades": 537, "taker_buy_base": 3521533.0, "taker_buy_quote": 23827.45653 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.00669, "high": 0.00679, "low": 0.00664, "close": 0.00674, "volume": 4853973.0, "close_time": 1765897199999, "quote_volume": 32647.87413, "trades": 531, "taker_buy_base": 2498644.0, "taker_buy_quote": 16805.66883 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.00674, "high": 0.00682, "low": 0.00669, "close": 0.0068, "volume": 3459089.0, "close_time": 1765900799999, "quote_volume": 23294.20442, "trades": 362, "taker_buy_base": 1772733.0, "taker_buy_quote": 11939.04213 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00681, "high": 0.00682, "low": 0.00676, "close": 0.00679, "volume": 971377.0, "close_time": 1765904399999, "quote_volume": 6601.08711, "trades": 184, "taker_buy_base": 513243.0, "taker_buy_quote": 3487.61639 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0068, "high": 0.00684, "low": 0.00674, "close": 0.00676, "volume": 1701663.0, "close_time": 1765907999999, "quote_volume": 11541.80141, "trades": 456, "taker_buy_base": 814373.0, "taker_buy_quote": 5524.73381 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.00677, "high": 0.00693, "low": 0.00675, "close": 0.00691, "volume": 2888775.0, "close_time": 1765911599999, "quote_volume": 19709.17213, "trades": 284, "taker_buy_base": 1571597.0, "taker_buy_quote": 10731.52213 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.00691, "high": 0.00692, "low": 0.00681, "close": 0.00688, "volume": 1129540.0, "close_time": 1765915199999, "quote_volume": 7762.08039, "trades": 149, "taker_buy_base": 448894.0, "taker_buy_quote": 3082.86172 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00688, "high": 0.00692, "low": 0.00686, "close": 0.0069, "volume": 2169229.0, "close_time": 1765918799999, "quote_volume": 14949.79711, "trades": 196, "taker_buy_base": 1246611.0, "taker_buy_quote": 8591.97126 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00689, "high": 0.00693, "low": 0.00688, "close": 0.00691, "volume": 702064.0, "close_time": 1765922399999, "quote_volume": 4845.33754, "trades": 85, "taker_buy_base": 418530.0, "taker_buy_quote": 2889.26672 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.00691, "high": 0.00697, "low": 0.00689, "close": 0.00694, "volume": 2687964.0, "close_time": 1765925999999, "quote_volume": 18632.57709, "trades": 138, "taker_buy_base": 1854069.0, "taker_buy_quote": 12849.36399 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.00693, "high": 0.00704, "low": 0.00693, "close": 0.00704, "volume": 2595319.0, "close_time": 1765929599999, "quote_volume": 18102.31844, "trades": 169, "taker_buy_base": 1282418.0, "taker_buy_quote": 8953.7371 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00694, "close": 0.00698, "volume": 1869302.0, "close_time": 1765933199999, "quote_volume": 13027.56183, "trades": 140, "taker_buy_base": 931076.0, "taker_buy_quote": 6499.38164 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.00698, "high": 0.00711, "low": 0.00698, "close": 0.00703, "volume": 3292113.0, "close_time": 1765936799999, "quote_volume": 23200.96701, "trades": 219, "taker_buy_base": 1886534.0, "taker_buy_quote": 13297.08667 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.00704, "high": 0.00705, "low": 0.00698, "close": 0.00702, "volume": 2963572.0, "close_time": 1765940399999, "quote_volume": 20796.16414, "trades": 187, "taker_buy_base": 1215763.0, "taker_buy_quote": 8532.63458 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00703, "high": 0.00705, "low": 0.00697, "close": 0.007, "volume": 1534707.0, "close_time": 1765943999999, "quote_volume": 10746.96365, "trades": 106, "taker_buy_base": 559432.0, "taker_buy_quote": 3911.27388 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.007, "high": 0.00702, "low": 0.00695, "close": 0.00697, "volume": 1362865.0, "close_time": 1765947599999, "quote_volume": 9508.93599, "trades": 140, "taker_buy_base": 560497.0, "taker_buy_quote": 3915.03067 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00686, "close": 0.00691, "volume": 4732486.0, "close_time": 1765951199999, "quote_volume": 32712.66464, "trades": 264, "taker_buy_base": 2081617.0, "taker_buy_quote": 14394.77838 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.00691, "high": 0.00699, "low": 0.0069, "close": 0.00698, "volume": 1801236.0, "close_time": 1765954799999, "quote_volume": 12510.92074, "trades": 144, "taker_buy_base": 1108593.0, "taker_buy_quote": 7699.08884 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00693, "close": 0.00703, "volume": 1821545.0, "close_time": 1765958399999, "quote_volume": 12709.63633, "trades": 178, "taker_buy_base": 996887.0, "taker_buy_quote": 6958.50133 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00703, "high": 0.00704, "low": 0.00695, "close": 0.00695, "volume": 1594101.0, "close_time": 1765961999999, "quote_volume": 11146.00861, "trades": 203, "taker_buy_base": 848531.0, "taker_buy_quote": 5933.44182 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00694, "high": 0.00696, "low": 0.00688, "close": 0.0069, "volume": 1568106.0, "close_time": 1765965599999, "quote_volume": 10834.75769, "trades": 178, "taker_buy_base": 668692.0, "taker_buy_quote": 4618.64818 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.00689, "high": 0.00689, "low": 0.00682, "close": 0.00683, "volume": 1717581.0, "close_time": 1765969199999, "quote_volume": 11775.02432, "trades": 150, "taker_buy_base": 682537.0, "taker_buy_quote": 4675.75638 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00683, "high": 0.00685, "low": 0.00683, "close": 0.00684, "volume": 796312.0, "close_time": 1765972799999, "quote_volume": 5445.69974, "trades": 99, "taker_buy_base": 315842.0, "taker_buy_quote": 2160.57817 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00685, "high": 0.00687, "low": 0.00679, "close": 0.00682, "volume": 697575.0, "close_time": 1765976399999, "quote_volume": 4763.29375, "trades": 104, "taker_buy_base": 324890.0, "taker_buy_quote": 2219.19917 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.00683, "high": 0.00685, "low": 0.00677, "close": 0.00681, "volume": 2880235.0, "close_time": 1765979999999, "quote_volume": 19547.36165, "trades": 188, "taker_buy_base": 890889.0, "taker_buy_quote": 6057.21895 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.00681, "high": 0.00681, "low": 0.0066, "close": 0.00678, "volume": 10125551.0, "close_time": 1765983599999, "quote_volume": 67859.42272, "trades": 695, "taker_buy_base": 4220172.0, "taker_buy_quote": 28296.57479 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.00679, "high": 0.00683, "low": 0.00648, "close": 0.00653, "volume": 8688254.0, "close_time": 1765987199999, "quote_volume": 57704.63704, "trades": 842, "taker_buy_base": 3433495.0, "taker_buy_quote": 22767.39 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00654, "high": 0.0066, "low": 0.00643, "close": 0.00655, "volume": 5530453.0, "close_time": 1765990799999, "quote_volume": 35869.02994, "trades": 514, "taker_buy_base": 2938282.0, "taker_buy_quote": 19046.16449 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00654, "high": 0.00658, "low": 0.00647, "close": 0.0065, "volume": 5195896.0, "close_time": 1765994399999, "quote_volume": 33917.9414, "trades": 381, "taker_buy_base": 2448498.0, "taker_buy_quote": 15993.10225 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00631, "close": 0.00633, "volume": 7097728.0, "close_time": 1765997999999, "quote_volume": 45501.73595, "trades": 431, "taker_buy_base": 3757165.0, "taker_buy_quote": 24040.80691 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00622, "close": 0.00624, "volume": 7167519.0, "close_time": 1766001599999, "quote_volume": 44898.11035, "trades": 480, "taker_buy_base": 2752640.0, "taker_buy_quote": 17235.45627 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00624, "high": 0.00627, "low": 0.00616, "close": 0.00619, "volume": 5206130.0, "close_time": 1766005199999, "quote_volume": 32413.90784, "trades": 386, "taker_buy_base": 2392964.0, "taker_buy_quote": 14891.11992 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0062, "high": 0.00621, "low": 0.0061, "close": 0.00613, "volume": 4627856.0, "close_time": 1766008799999, "quote_volume": 28527.06645, "trades": 278, "taker_buy_base": 1700860.0, "taker_buy_quote": 10469.32906 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00612, "high": 0.00623, "low": 0.0061, "close": 0.00623, "volume": 1700039.0, "close_time": 1766012399999, "quote_volume": 10488.44844, "trades": 145, "taker_buy_base": 1147594.0, "taker_buy_quote": 7083.69304 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.00624, "high": 0.00624, "low": 0.00618, "close": 0.00621, "volume": 1124749.0, "close_time": 1766015999999, "quote_volume": 6978.70319, "trades": 78, "taker_buy_base": 642253.0, "taker_buy_quote": 3984.17991 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00621, "high": 0.00626, "low": 0.00617, "close": 0.00626, "volume": 1423786.0, "close_time": 1766019599999, "quote_volume": 8834.55482, "trades": 111, "taker_buy_base": 798321.0, "taker_buy_quote": 4959.63666 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.00626, "high": 0.00631, "low": 0.00621, "close": 0.00628, "volume": 3893681.0, "close_time": 1766023199999, "quote_volume": 24395.78629, "trades": 273, "taker_buy_base": 2380405.0, "taker_buy_quote": 14908.18947 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.00628, "high": 0.00632, "low": 0.00625, "close": 0.00631, "volume": 2363915.0, "close_time": 1766026799999, "quote_volume": 14843.32086, "trades": 170, "taker_buy_base": 1558132.0, "taker_buy_quote": 9790.03905 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00631, "high": 0.00633, "low": 0.00624, "close": 0.00624, "volume": 1467798.0, "close_time": 1766030399999, "quote_volume": 9247.30262, "trades": 105, "taker_buy_base": 420386.0, "taker_buy_quote": 2646.36303 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00625, "high": 0.00631, "low": 0.00624, "close": 0.00631, "volume": 1471032.0, "close_time": 1766033999999, "quote_volume": 9228.24885, "trades": 100, "taker_buy_base": 961570.0, "taker_buy_quote": 6038.25718 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.00631, "high": 0.00632, "low": 0.00622, "close": 0.00627, "volume": 2364605.0, "close_time": 1766037599999, "quote_volume": 14826.64712, "trades": 206, "taker_buy_base": 1386489.0, "taker_buy_quote": 8688.13759 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00627, "high": 0.00629, "low": 0.00622, "close": 0.00627, "volume": 2777738.0, "close_time": 1766041199999, "quote_volume": 17352.45727, "trades": 194, "taker_buy_base": 1864387.0, "taker_buy_quote": 11641.27385 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.00628, "high": 0.00634, "low": 0.00627, "close": 0.00632, "volume": 1501012.0, "close_time": 1766044799999, "quote_volume": 9453.73636, "trades": 100, "taker_buy_base": 981501.0, "taker_buy_quote": 6181.56619 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00631, "high": 0.00631, "low": 0.00624, "close": 0.00629, "volume": 4577950.0, "close_time": 1766048399999, "quote_volume": 28752.40986, "trades": 270, "taker_buy_base": 2737392.0, "taker_buy_quote": 17176.03206 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.00629, "high": 0.00634, "low": 0.00629, "close": 0.00633, "volume": 3869017.0, "close_time": 1766051999999, "quote_volume": 24413.73081, "trades": 168, "taker_buy_base": 1248663.0, "taker_buy_quote": 7886.90388 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00632, "high": 0.00637, "low": 0.0063, "close": 0.00634, "volume": 1718148.0, "close_time": 1766055599999, "quote_volume": 10894.63333, "trades": 99, "taker_buy_base": 1055576.0, "taker_buy_quote": 6690.05724 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.00633, "volume": 1061164.0, "close_time": 1766059199999, "quote_volume": 6703.87718, "trades": 84, "taker_buy_base": 868130.0, "taker_buy_quote": 5484.25272 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00633, "high": 0.00635, "low": 0.00631, "close": 0.00633, "volume": 3424192.0, "close_time": 1766062799999, "quote_volume": 21641.13999, "trades": 147, "taker_buy_base": 1325737.0, "taker_buy_quote": 8382.81508 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.00633, "high": 0.0065, "low": 0.00633, "close": 0.00648, "volume": 7388302.0, "close_time": 1766066399999, "quote_volume": 47397.77987, "trades": 544, "taker_buy_base": 4595865.0, "taker_buy_quote": 29453.19337 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.00648, "high": 0.00652, "low": 0.00628, "close": 0.00634, "volume": 4834543.0, "close_time": 1766069999999, "quote_volume": 30880.87154, "trades": 447, "taker_buy_base": 2581169.0, "taker_buy_quote": 16518.38104 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00634, "high": 0.00646, "low": 0.00631, "close": 0.00638, "volume": 4675143.0, "close_time": 1766073599999, "quote_volume": 29845.98275, "trades": 375, "taker_buy_base": 2896357.0, "taker_buy_quote": 18484.56955 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00636, "close": 0.00641, "volume": 2621185.0, "close_time": 1766077199999, "quote_volume": 16745.88322, "trades": 197, "taker_buy_base": 1545085.0, "taker_buy_quote": 9874.40601 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00641, "high": 0.00641, "low": 0.00606, "close": 0.00614, "volume": 9290465.0, "close_time": 1766080799999, "quote_volume": 57166.32106, "trades": 800, "taker_buy_base": 4135585.0, "taker_buy_quote": 25419.20289 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00615, "high": 0.00617, "low": 0.00603, "close": 0.00605, "volume": 4080863.0, "close_time": 1766084399999, "quote_volume": 24942.2258, "trades": 303, "taker_buy_base": 1366170.0, "taker_buy_quote": 8351.00744 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00605, "high": 0.00608, "low": 0.0059, "close": 0.00593, "volume": 8594248.0, "close_time": 1766087999999, "quote_volume": 51563.89262, "trades": 650, "taker_buy_base": 4858284.0, "taker_buy_quote": 29149.22897 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00593, "high": 0.00603, "low": 0.00593, "close": 0.00597, "volume": 4562909.0, "close_time": 1766091599999, "quote_volume": 27309.28967, "trades": 464, "taker_buy_base": 2041287.0, "taker_buy_quote": 12212.11779 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00597, "high": 0.00612, "low": 0.00597, "close": 0.00612, "volume": 2813719.0, "close_time": 1766095199999, "quote_volume": 17056.94871, "trades": 269, "taker_buy_base": 1358724.0, "taker_buy_quote": 8228.91772 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00613, "high": 0.00613, "low": 0.00605, "close": 0.00608, "volume": 1577734.0, "close_time": 1766098799999, "quote_volume": 9617.97878, "trades": 155, "taker_buy_base": 697453.0, "taker_buy_quote": 4254.72391 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00607, "high": 0.00608, "low": 0.00602, "close": 0.00604, "volume": 673717.0, "close_time": 1766102399999, "quote_volume": 4072.19586, "trades": 71, "taker_buy_base": 227575.0, "taker_buy_quote": 1378.16349 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00604, "high": 0.00608, "low": 0.00601, "close": 0.00603, "volume": 1219008.0, "close_time": 1766105999999, "quote_volume": 7366.24891, "trades": 183, "taker_buy_base": 910591.0, "taker_buy_quote": 5501.76248 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00602, "high": 0.00603, "low": 0.00599, "close": 0.00603, "volume": 1155484.0, "close_time": 1766109599999, "quote_volume": 6947.06467, "trades": 117, "taker_buy_base": 712839.0, "taker_buy_quote": 4285.65032 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00602, "high": 0.00607, "low": 0.006, "close": 0.00607, "volume": 1766376.0, "close_time": 1766113199999, "quote_volume": 10638.16601, "trades": 111, "taker_buy_base": 857680.0, "taker_buy_quote": 5161.52066 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00607, "high": 0.00625, "low": 0.00607, "close": 0.00617, "volume": 4671237.0, "close_time": 1766116799999, "quote_volume": 28804.43269, "trades": 420, "taker_buy_base": 2718130.0, "taker_buy_quote": 16761.93673 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00619, "high": 0.00624, "low": 0.00619, "close": 0.00622, "volume": 988265.0, "close_time": 1766120399999, "quote_volume": 6132.68795, "trades": 114, "taker_buy_base": 493097.0, "taker_buy_quote": 3056.27506 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.00622, "high": 0.00622, "low": 0.00617, "close": 0.00618, "volume": 1430015.0, "close_time": 1766123999999, "quote_volume": 8850.30956, "trades": 120, "taker_buy_base": 985520.0, "taker_buy_quote": 6099.91227 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.00619, "high": 0.00624, "low": 0.00617, "close": 0.00624, "volume": 1429150.0, "close_time": 1766127599999, "quote_volume": 8854.60532, "trades": 113, "taker_buy_base": 719519.0, "taker_buy_quote": 4464.8914 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.00624, "high": 0.00631, "low": 0.0062, "close": 0.0062, "volume": 2098492.0, "close_time": 1766131199999, "quote_volume": 13104.95828, "trades": 180, "taker_buy_base": 868336.0, "taker_buy_quote": 5425.46999 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0062, "high": 0.00622, "low": 0.00618, "close": 0.00619, "volume": 2097009.0, "close_time": 1766134799999, "quote_volume": 13003.29271, "trades": 143, "taker_buy_base": 1249755.0, "taker_buy_quote": 7749.90589 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00618, "high": 0.00621, "low": 0.00617, "close": 0.00621, "volume": 1010819.0, "close_time": 1766138399999, "quote_volume": 6248.81223, "trades": 206, "taker_buy_base": 530357.0, "taker_buy_quote": 3278.30032 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00623, "volume": 794938.0, "close_time": 1766141999999, "quote_volume": 4945.30524, "trades": 131, "taker_buy_base": 522057.0, "taker_buy_quote": 3245.91025 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.00623, "high": 0.00625, "low": 0.00621, "close": 0.00623, "volume": 863796.0, "close_time": 1766145599999, "quote_volume": 5386.48953, "trades": 68, "taker_buy_base": 269783.0, "taker_buy_quote": 1684.15371 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00624, "high": 0.00628, "low": 0.00623, "close": 0.00624, "volume": 714709.0, "close_time": 1766149199999, "quote_volume": 4463.01369, "trades": 113, "taker_buy_base": 347665.0, "taker_buy_quote": 2172.13091 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.00624, "high": 0.00627, "low": 0.00623, "close": 0.00627, "volume": 696194.0, "close_time": 1766152799999, "quote_volume": 4352.28167, "trades": 93, "taker_buy_base": 238945.0, "taker_buy_quote": 1493.96949 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.00627, "high": 0.00632, "low": 0.00623, "close": 0.00627, "volume": 3729012.0, "close_time": 1766156399999, "quote_volume": 23371.12599, "trades": 321, "taker_buy_base": 2334750.0, "taker_buy_quote": 14636.65394 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00627, "high": 0.00639, "low": 0.00622, "close": 0.00623, "volume": 5038976.0, "close_time": 1766159999999, "quote_volume": 31674.63573, "trades": 474, "taker_buy_base": 2539189.0, "taker_buy_quote": 15928.3542 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00623, "high": 0.00635, "low": 0.00623, "close": 0.00628, "volume": 3320012.0, "close_time": 1766163599999, "quote_volume": 20898.75135, "trades": 368, "taker_buy_base": 1791866.0, "taker_buy_quote": 11289.21471 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.00628, "high": 0.00633, "low": 0.0062, "close": 0.00621, "volume": 6189810.0, "close_time": 1766167199999, "quote_volume": 38726.70552, "trades": 402, "taker_buy_base": 2932906.0, "taker_buy_quote": 18347.99962 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00623, "high": 0.00634, "low": 0.00623, "close": 0.00633, "volume": 3062664.0, "close_time": 1766170799999, "quote_volume": 19209.4259, "trades": 211, "taker_buy_base": 1993368.0, "taker_buy_quote": 12491.87944 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.00633, "high": 0.00644, "low": 0.00632, "close": 0.0064, "volume": 2208177.0, "close_time": 1766174399999, "quote_volume": 14115.22316, "trades": 178, "taker_buy_base": 1304764.0, "taker_buy_quote": 8338.51506 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0064, "high": 0.0064, "low": 0.0063, "close": 0.00634, "volume": 3946095.0, "close_time": 1766177999999, "quote_volume": 24981.52199, "trades": 219, "taker_buy_base": 2158970.0, "taker_buy_quote": 13655.75192 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00631, "close": 0.00631, "volume": 1030103.0, "close_time": 1766181599999, "quote_volume": 6528.54796, "trades": 113, "taker_buy_base": 362580.0, "taker_buy_quote": 2301.31541 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.00633, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 1752961.0, "close_time": 1766185199999, "quote_volume": 11121.36269, "trades": 116, "taker_buy_base": 860317.0, "taker_buy_quote": 5455.34512 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.00634, "high": 0.00638, "low": 0.00632, "close": 0.00638, "volume": 690147.0, "close_time": 1766188799999, "quote_volume": 4383.66826, "trades": 62, "taker_buy_base": 481208.0, "taker_buy_quote": 3059.38206 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00638, "high": 0.00654, "low": 0.00637, "close": 0.00644, "volume": 11419551.0, "close_time": 1766192399999, "quote_volume": 73752.42444, "trades": 731, "taker_buy_base": 6526575.0, "taker_buy_quote": 42181.74226 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.00644, "high": 0.00645, "low": 0.00636, "close": 0.00636, "volume": 967258.0, "close_time": 1766195999999, "quote_volume": 6192.18729, "trades": 87, "taker_buy_base": 292485.0, "taker_buy_quote": 1869.01245 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00634, "close": 0.00634, "volume": 814116.0, "close_time": 1766199599999, "quote_volume": 5183.04811, "trades": 104, "taker_buy_base": 453556.0, "taker_buy_quote": 2888.76658 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00635, "high": 0.00639, "low": 0.00634, "close": 0.00636, "volume": 899626.0, "close_time": 1766203199999, "quote_volume": 5726.84737, "trades": 81, "taker_buy_base": 317913.0, "taker_buy_quote": 2024.7738 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00633, "close": 0.00636, "volume": 2809714.0, "close_time": 1766206799999, "quote_volume": 17865.08231, "trades": 115, "taker_buy_base": 1066899.0, "taker_buy_quote": 6783.58402 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00636, "close": 0.00639, "volume": 549114.0, "close_time": 1766210399999, "quote_volume": 3500.11334, "trades": 54, "taker_buy_base": 431473.0, "taker_buy_quote": 2750.64536 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.00638, "high": 0.00654, "low": 0.00638, "close": 0.00651, "volume": 4080508.0, "close_time": 1766213999999, "quote_volume": 26446.6955, "trades": 226, "taker_buy_base": 1916918.0, "taker_buy_quote": 12422.45618 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00651, "high": 0.00657, "low": 0.00646, "close": 0.00653, "volume": 9145159.0, "close_time": 1766217599999, "quote_volume": 59621.67484, "trades": 473, "taker_buy_base": 4738556.0, "taker_buy_quote": 30881.39065 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00647, "close": 0.00647, "volume": 2619270.0, "close_time": 1766221199999, "quote_volume": 17025.2425, "trades": 157, "taker_buy_base": 656289.0, "taker_buy_quote": 4274.19893 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.00647, "volume": 2290778.0, "close_time": 1766224799999, "quote_volume": 14885.24801, "trades": 142, "taker_buy_base": 625634.0, "taker_buy_quote": 4063.12574 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00639, "close": 0.0064, "volume": 2034453.0, "close_time": 1766228399999, "quote_volume": 13076.14211, "trades": 193, "taker_buy_base": 681994.0, "taker_buy_quote": 4392.94756 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0064, "high": 0.00662, "low": 0.00639, "close": 0.00651, "volume": 6110432.0, "close_time": 1766231999999, "quote_volume": 39867.49253, "trades": 352, "taker_buy_base": 3448774.0, "taker_buy_quote": 22504.31683 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00652, "high": 0.0066, "low": 0.00648, "close": 0.00656, "volume": 4425521.0, "close_time": 1766235599999, "quote_volume": 28932.5468, "trades": 263, "taker_buy_base": 2303323.0, "taker_buy_quote": 15051.8274 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.00656, "high": 0.0066, "low": 0.00649, "close": 0.00658, "volume": 3211300.0, "close_time": 1766239199999, "quote_volume": 21017.72875, "trades": 290, "taker_buy_base": 1748935.0, "taker_buy_quote": 11438.09378 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00658, "high": 0.00666, "low": 0.00655, "close": 0.00657, "volume": 5561621.0, "close_time": 1766242799999, "quote_volume": 36676.68973, "trades": 495, "taker_buy_base": 3137871.0, "taker_buy_quote": 20689.6285 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.00657, "high": 0.00663, "low": 0.00655, "close": 0.0066, "volume": 5126179.0, "close_time": 1766246399999, "quote_volume": 33777.66434, "trades": 374, "taker_buy_base": 2860634.0, "taker_buy_quote": 18855.61972 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0066, "high": 0.00661, "low": 0.00654, "close": 0.00657, "volume": 5685717.0, "close_time": 1766249999999, "quote_volume": 37351.82864, "trades": 188, "taker_buy_base": 2394689.0, "taker_buy_quote": 15741.78879 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.00658, "high": 0.00662, "low": 0.00657, "close": 0.00658, "volume": 2711936.0, "close_time": 1766253599999, "quote_volume": 17861.11734, "trades": 159, "taker_buy_base": 1284018.0, "taker_buy_quote": 8465.01255 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00659, "high": 0.00661, "low": 0.00657, "close": 0.0066, "volume": 2228162.0, "close_time": 1766257199999, "quote_volume": 14695.89319, "trades": 169, "taker_buy_base": 1486958.0, "taker_buy_quote": 9807.05381 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0066, "high": 0.00671, "low": 0.0066, "close": 0.00663, "volume": 3095273.0, "close_time": 1766260799999, "quote_volume": 20604.17357, "trades": 287, "taker_buy_base": 1720703.0, "taker_buy_quote": 11444.91094 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00661, "close": 0.00665, "volume": 1894273.0, "close_time": 1766264399999, "quote_volume": 12538.77942, "trades": 177, "taker_buy_base": 1364424.0, "taker_buy_quote": 9032.66491 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00659, "close": 0.00659, "volume": 1918109.0, "close_time": 1766267999999, "quote_volume": 12725.42744, "trades": 163, "taker_buy_base": 1068047.0, "taker_buy_quote": 7085.42137 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0066, "high": 0.00661, "low": 0.00657, "close": 0.00658, "volume": 2260452.0, "close_time": 1766271599999, "quote_volume": 14901.9327, "trades": 120, "taker_buy_base": 1349718.0, "taker_buy_quote": 8901.94351 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00656, "close": 0.00659, "volume": 1045096.0, "close_time": 1766275199999, "quote_volume": 6877.54378, "trades": 150, "taker_buy_base": 847685.0, "taker_buy_quote": 5577.56109 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00658, "high": 0.00658, "low": 0.00651, "close": 0.00651, "volume": 2120957.0, "close_time": 1766278799999, "quote_volume": 13884.54824, "trades": 186, "taker_buy_base": 1008866.0, "taker_buy_quote": 6605.83402 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.00651, "high": 0.00651, "low": 0.00643, "close": 0.00643, "volume": 4417101.0, "close_time": 1766282399999, "quote_volume": 28528.89102, "trades": 307, "taker_buy_base": 2175448.0, "taker_buy_quote": 14052.18696 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.00642, "high": 0.00646, "low": 0.00638, "close": 0.00638, "volume": 3893268.0, "close_time": 1766285999999, "quote_volume": 24968.58247, "trades": 190, "taker_buy_base": 1521982.0, "taker_buy_quote": 9763.90935 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00638, "high": 0.0064, "low": 0.00635, "close": 0.0064, "volume": 7161121.0, "close_time": 1766289599999, "quote_volume": 45667.79331, "trades": 291, "taker_buy_base": 3277049.0, "taker_buy_quote": 20926.71786 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0064, "high": 0.00642, "low": 0.00639, "close": 0.00642, "volume": 753837.0, "close_time": 1766293199999, "quote_volume": 4833.74178, "trades": 62, "taker_buy_base": 496737.0, "taker_buy_quote": 3186.08773 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00641, "high": 0.00647, "low": 0.00641, "close": 0.00643, "volume": 1516012.0, "close_time": 1766296799999, "quote_volume": 9776.02993, "trades": 109, "taker_buy_base": 941460.0, "taker_buy_quote": 6069.25798 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00643, "high": 0.00647, "low": 0.00643, "close": 0.00645, "volume": 1555039.0, "close_time": 1766300399999, "quote_volume": 10021.13172, "trades": 98, "taker_buy_base": 1006019.0, "taker_buy_quote": 6484.90474 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00646, "high": 0.00646, "low": 0.00642, "close": 0.00644, "volume": 911312.0, "close_time": 1766303999999, "quote_volume": 5869.37956, "trades": 53, "taker_buy_base": 397345.0, "taker_buy_quote": 2560.3835 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00644, "high": 0.00648, "low": 0.00642, "close": 0.00647, "volume": 3016520.0, "close_time": 1766307599999, "quote_volume": 19470.41424, "trades": 214, "taker_buy_base": 2117178.0, "taker_buy_quote": 13668.15869 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00647, "high": 0.00655, "low": 0.00644, "close": 0.00652, "volume": 2925781.0, "close_time": 1766311199999, "quote_volume": 19001.45804, "trades": 308, "taker_buy_base": 2305784.0, "taker_buy_quote": 14968.58864 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00652, "high": 0.00656, "low": 0.00651, "close": 0.00655, "volume": 3121590.0, "close_time": 1766314799999, "quote_volume": 20393.61705, "trades": 172, "taker_buy_base": 2353316.0, "taker_buy_quote": 15374.36574 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.00656, "high": 0.00658, "low": 0.00652, "close": 0.00658, "volume": 1696584.0, "close_time": 1766318399999, "quote_volume": 11101.76406, "trades": 162, "taker_buy_base": 963332.0, "taker_buy_quote": 6306.44457 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00657, "high": 0.00674, "low": 0.00655, "close": 0.00656, "volume": 10581427.0, "close_time": 1766321999999, "quote_volume": 70457.16614, "trades": 665, "taker_buy_base": 5073709.0, "taker_buy_quote": 33783.60082 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00656, "high": 0.00656, "low": 0.00635, "close": 0.00636, "volume": 8799625.0, "close_time": 1766325599999, "quote_volume": 56652.47147, "trades": 786, "taker_buy_base": 3933922.0, "taker_buy_quote": 25319.16691 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00635, "high": 0.00646, "low": 0.00633, "close": 0.00639, "volume": 3512756.0, "close_time": 1766329199999, "quote_volume": 22458.8416, "trades": 387, "taker_buy_base": 1495580.0, "taker_buy_quote": 9566.95262 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00633, "close": 0.00638, "volume": 4555410.0, "close_time": 1766332799999, "quote_volume": 29013.14451, "trades": 287, "taker_buy_base": 2139602.0, "taker_buy_quote": 13620.23652 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00638, "high": 0.00644, "low": 0.00634, "close": 0.00643, "volume": 1853469.0, "close_time": 1766336399999, "quote_volume": 11833.65504, "trades": 195, "taker_buy_base": 725427.0, "taker_buy_quote": 4636.61188 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00644, "high": 0.00648, "low": 0.00642, "close": 0.00643, "volume": 2076614.0, "close_time": 1766339999999, "quote_volume": 13388.40154, "trades": 217, "taker_buy_base": 974978.0, "taker_buy_quote": 6283.77241 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00638, "close": 0.00644, "volume": 3016815.0, "close_time": 1766343599999, "quote_volume": 19366.85736, "trades": 211, "taker_buy_base": 1506334.0, "taker_buy_quote": 9675.82465 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00645, "high": 0.0065, "low": 0.00645, "close": 0.0065, "volume": 2300786.0, "close_time": 1766347199999, "quote_volume": 14898.22852, "trades": 172, "taker_buy_base": 1352416.0, "taker_buy_quote": 8764.4147 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00649, "high": 0.00649, "low": 0.00643, "close": 0.00645, "volume": 3606294.0, "close_time": 1766350799999, "quote_volume": 23317.87, "trades": 226, "taker_buy_base": 1692949.0, "taker_buy_quote": 10950.70754 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00642, "close": 0.00644, "volume": 1834399.0, "close_time": 1766354399999, "quote_volume": 11813.93472, "trades": 195, "taker_buy_base": 1066745.0, "taker_buy_quote": 6868.58447 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.00644, "high": 0.00658, "low": 0.00643, "close": 0.00657, "volume": 2478727.0, "close_time": 1766357999999, "quote_volume": 16153.01968, "trades": 205, "taker_buy_base": 1271192.0, "taker_buy_quote": 8295.02926 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00651, "close": 0.00655, "volume": 1793531.0, "close_time": 1766361599999, "quote_volume": 11752.04612, "trades": 175, "taker_buy_base": 896186.0, "taker_buy_quote": 5868.70215 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00655, "high": 0.00666, "low": 0.00655, "close": 0.00659, "volume": 4032495.0, "close_time": 1766365199999, "quote_volume": 26595.78585, "trades": 584, "taker_buy_base": 1966749.0, "taker_buy_quote": 12977.30339 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00658, "high": 0.00669, "low": 0.00658, "close": 0.00662, "volume": 4876816.0, "close_time": 1766368799999, "quote_volume": 32381.0377, "trades": 527, "taker_buy_base": 2617150.0, "taker_buy_quote": 17385.43715 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00661, "high": 0.00668, "low": 0.00651, "close": 0.00663, "volume": 4931656.0, "close_time": 1766372399999, "quote_volume": 32558.34815, "trades": 431, "taker_buy_base": 1933486.0, "taker_buy_quote": 12774.67293 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00664, "high": 0.00669, "low": 0.0066, "close": 0.00665, "volume": 4346650.0, "close_time": 1766375999999, "quote_volume": 28921.77269, "trades": 321, "taker_buy_base": 2656566.0, "taker_buy_quote": 17676.6323 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00665, "high": 0.0067, "low": 0.00663, "close": 0.00669, "volume": 3343898.0, "close_time": 1766379599999, "quote_volume": 22256.8033, "trades": 300, "taker_buy_base": 2017622.0, "taker_buy_quote": 13434.59025 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.00669, "high": 0.00672, "low": 0.00663, "close": 0.00667, "volume": 3053550.0, "close_time": 1766383199999, "quote_volume": 20385.43074, "trades": 403, "taker_buy_base": 1291741.0, "taker_buy_quote": 8618.42965 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00667, "high": 0.00675, "low": 0.00665, "close": 0.00672, "volume": 3598095.0, "close_time": 1766386799999, "quote_volume": 24145.63954, "trades": 430, "taker_buy_base": 2007450.0, "taker_buy_quote": 13489.01795 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00672, "high": 0.00677, "low": 0.00664, "close": 0.00668, "volume": 5276865.0, "close_time": 1766390399999, "quote_volume": 35429.2621, "trades": 364, "taker_buy_base": 2599071.0, "taker_buy_quote": 17423.26698 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00657, "close": 0.00658, "volume": 4578716.0, "close_time": 1766393999999, "quote_volume": 30334.14897, "trades": 331, "taker_buy_base": 2690378.0, "taker_buy_quote": 17833.06889 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00658, "high": 0.0066, "low": 0.00656, "close": 0.00658, "volume": 3595541.0, "close_time": 1766397599999, "quote_volume": 23643.33941, "trades": 191, "taker_buy_base": 1824900.0, "taker_buy_quote": 12000.95195 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00655, "close": 0.00659, "volume": 3199139.0, "close_time": 1766401199999, "quote_volume": 21043.01067, "trades": 246, "taker_buy_base": 1824751.0, "taker_buy_quote": 11998.45494 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00658, "high": 0.00661, "low": 0.00656, "close": 0.00659, "volume": 2512004.0, "close_time": 1766404799999, "quote_volume": 16539.3862, "trades": 223, "taker_buy_base": 1350776.0, "taker_buy_quote": 8896.3899 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00659, "high": 0.00663, "low": 0.00659, "close": 0.0066, "volume": 5406377.0, "close_time": 1766408399999, "quote_volume": 35695.32024, "trades": 376, "taker_buy_base": 3298110.0, "taker_buy_quote": 21776.68864 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0066, "high": 0.00661, "low": 0.00653, "close": 0.00654, "volume": 8423731.0, "close_time": 1766411999999, "quote_volume": 55301.79582, "trades": 421, "taker_buy_base": 4957822.0, "taker_buy_quote": 32558.86748 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00654, "high": 0.00661, "low": 0.00654, "close": 0.00658, "volume": 5705921.0, "close_time": 1766415599999, "quote_volume": 37489.76451, "trades": 628, "taker_buy_base": 3420409.0, "taker_buy_quote": 22487.70263 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.00658, "high": 0.00661, "low": 0.0065, "close": 0.00655, "volume": 9965043.0, "close_time": 1766419199999, "quote_volume": 65110.63401, "trades": 628, "taker_buy_base": 3705007.0, "taker_buy_quote": 24234.99951 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00656, "high": 0.00657, "low": 0.00651, "close": 0.00653, "volume": 2050790.0, "close_time": 1766422799999, "quote_volume": 13423.44997, "trades": 270, "taker_buy_base": 1055594.0, "taker_buy_quote": 6911.59748 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00653, "high": 0.00653, "low": 0.00649, "close": 0.00651, "volume": 1971658.0, "close_time": 1766426399999, "quote_volume": 12834.56735, "trades": 241, "taker_buy_base": 893612.0, "taker_buy_quote": 5821.10269 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00648, "close": 0.0065, "volume": 3049138.0, "close_time": 1766429999999, "quote_volume": 19876.81202, "trades": 275, "taker_buy_base": 1609976.0, "taker_buy_quote": 10500.48311 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.00649, "high": 0.00649, "low": 0.0064, "close": 0.00642, "volume": 4700536.0, "close_time": 1766433599999, "quote_volume": 30275.76938, "trades": 406, "taker_buy_base": 1849461.0, "taker_buy_quote": 11906.01485 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00641, "high": 0.00645, "low": 0.00636, "close": 0.00639, "volume": 3146003.0, "close_time": 1766437199999, "quote_volume": 20131.02379, "trades": 308, "taker_buy_base": 1225200.0, "taker_buy_quote": 7856.1162 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00639, "high": 0.00644, "low": 0.00639, "close": 0.00642, "volume": 1568975.0, "close_time": 1766440799999, "quote_volume": 10073.46892, "trades": 149, "taker_buy_base": 770444.0, "taker_buy_quote": 4949.03432 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00642, "high": 0.00647, "low": 0.0064, "close": 0.00646, "volume": 2183682.0, "close_time": 1766444399999, "quote_volume": 14037.39737, "trades": 191, "taker_buy_base": 931053.0, "taker_buy_quote": 5993.42093 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00646, "high": 0.00647, "low": 0.00644, "close": 0.00645, "volume": 1101406.0, "close_time": 1766447999999, "quote_volume": 7110.44726, "trades": 80, "taker_buy_base": 598532.0, "taker_buy_quote": 3864.76116 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00645, "high": 0.00647, "low": 0.00643, "close": 0.00646, "volume": 755648.0, "close_time": 1766451599999, "quote_volume": 4873.97029, "trades": 73, "taker_buy_base": 357242.0, "taker_buy_quote": 2307.15407 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00645, "high": 0.00648, "low": 0.00641, "close": 0.00647, "volume": 1580299.0, "close_time": 1766455199999, "quote_volume": 10168.25206, "trades": 113, "taker_buy_base": 767094.0, "taker_buy_quote": 4944.81866 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.00646, "high": 0.00652, "low": 0.00644, "close": 0.00644, "volume": 2483887.0, "close_time": 1766458799999, "quote_volume": 16068.7503, "trades": 166, "taker_buy_base": 1137312.0, "taker_buy_quote": 7354.96968 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.00644, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 679837.0, "close_time": 1766462399999, "quote_volume": 4366.44532, "trades": 103, "taker_buy_base": 246069.0, "taker_buy_quote": 1580.60951 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00635, "close": 0.00635, "volume": 1254120.0, "close_time": 1766465999999, "quote_volume": 7994.72619, "trades": 71, "taker_buy_base": 191928.0, "taker_buy_quote": 1221.68942 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00635, "high": 0.00636, "low": 0.0063, "close": 0.00634, "volume": 1685751.0, "close_time": 1766469599999, "quote_volume": 10675.60178, "trades": 119, "taker_buy_base": 436426.0, "taker_buy_quote": 2761.82699 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00628, "close": 0.0063, "volume": 2553802.0, "close_time": 1766473199999, "quote_volume": 16092.44044, "trades": 177, "taker_buy_base": 1295053.0, "taker_buy_quote": 8158.52446 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.00629, "high": 0.00632, "low": 0.00628, "close": 0.00631, "volume": 933109.0, "close_time": 1766476799999, "quote_volume": 5879.62414, "trades": 68, "taker_buy_base": 181575.0, "taker_buy_quote": 1145.02075 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00632, "high": 0.00638, "low": 0.00631, "close": 0.00635, "volume": 2374538.0, "close_time": 1766480399999, "quote_volume": 15132.8731, "trades": 82, "taker_buy_base": 920972.0, "taker_buy_quote": 5864.95434 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00637, "volume": 460052.0, "close_time": 1766483999999, "quote_volume": 2925.06873, "trades": 57, "taker_buy_base": 288578.0, "taker_buy_quote": 1835.07911 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00634, "close": 0.00635, "volume": 989251.0, "close_time": 1766487599999, "quote_volume": 6290.92625, "trades": 99, "taker_buy_base": 549491.0, "taker_buy_quote": 3492.78924 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00634, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 867337.0, "close_time": 1766491199999, "quote_volume": 5505.04685, "trades": 121, "taker_buy_base": 601028.0, "taker_buy_quote": 3815.4063 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00634, "high": 0.00634, "low": 0.0063, "close": 0.0063, "volume": 2511928.0, "close_time": 1766494799999, "quote_volume": 15870.204, "trades": 184, "taker_buy_base": 1185009.0, "taker_buy_quote": 7492.42249 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00623, "close": 0.00627, "volume": 1702542.0, "close_time": 1766498399999, "quote_volume": 10687.57461, "trades": 197, "taker_buy_base": 784259.0, "taker_buy_quote": 4928.10169 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.00627, "high": 0.00632, "low": 0.00617, "close": 0.00623, "volume": 6336455.0, "close_time": 1766501999999, "quote_volume": 39616.18955, "trades": 525, "taker_buy_base": 3637304.0, "taker_buy_quote": 22759.96855 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00623, "high": 0.00629, "low": 0.00623, "close": 0.00624, "volume": 2448243.0, "close_time": 1766505599999, "quote_volume": 15322.26321, "trades": 255, "taker_buy_base": 1067475.0, "taker_buy_quote": 6683.36065 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00624, "high": 0.00635, "low": 0.00622, "close": 0.00635, "volume": 6277396.0, "close_time": 1766509199999, "quote_volume": 39593.7274, "trades": 349, "taker_buy_base": 3137624.0, "taker_buy_quote": 19792.52106 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.00634, "high": 0.00637, "low": 0.00628, "close": 0.00628, "volume": 2536959.0, "close_time": 1766512799999, "quote_volume": 16093.56309, "trades": 248, "taker_buy_base": 1484728.0, "taker_buy_quote": 9426.14023 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.00629, "high": 0.00642, "low": 0.00629, "close": 0.00639, "volume": 4591125.0, "close_time": 1766516399999, "quote_volume": 29245.56272, "trades": 294, "taker_buy_base": 1747876.0, "taker_buy_quote": 11147.90934 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00639, "high": 0.00641, "low": 0.00638, "close": 0.00639, "volume": 1590421.0, "close_time": 1766519999999, "quote_volume": 10172.5644, "trades": 112, "taker_buy_base": 1123901.0, "taker_buy_quote": 7189.6048 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0064, "high": 0.00644, "low": 0.00636, "close": 0.00639, "volume": 3797261.0, "close_time": 1766523599999, "quote_volume": 24277.53134, "trades": 335, "taker_buy_base": 2467576.0, "taker_buy_quote": 15774.54234 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.00639, "volume": 1297210.0, "close_time": 1766527199999, "quote_volume": 8283.04583, "trades": 134, "taker_buy_base": 711735.0, "taker_buy_quote": 4544.50345 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00639, "high": 0.00639, "low": 0.00633, "close": 0.00638, "volume": 2703222.0, "close_time": 1766530799999, "quote_volume": 17208.70111, "trades": 153, "taker_buy_base": 1271572.0, "taker_buy_quote": 8094.46092 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 1307853.0, "close_time": 1766534399999, "quote_volume": 8314.28482, "trades": 64, "taker_buy_base": 299514.0, "taker_buy_quote": 1905.10363 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00633, "close": 0.00637, "volume": 3534452.0, "close_time": 1766537999999, "quote_volume": 22476.74544, "trades": 127, "taker_buy_base": 1995144.0, "taker_buy_quote": 12692.50528 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00633, "close": 0.00634, "volume": 902521.0, "close_time": 1766541599999, "quote_volume": 5747.30919, "trades": 60, "taker_buy_base": 372546.0, "taker_buy_quote": 2370.84832 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00626, "close": 0.00628, "volume": 443061.0, "close_time": 1766545199999, "quote_volume": 2785.27023, "trades": 60, "taker_buy_base": 83968.0, "taker_buy_quote": 528.49599 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00628, "high": 0.00633, "low": 0.00627, "close": 0.00633, "volume": 1541546.0, "close_time": 1766548799999, "quote_volume": 9697.70589, "trades": 99, "taker_buy_base": 1172342.0, "taker_buy_quote": 7373.71699 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00635, "high": 0.00638, "low": 0.00631, "close": 0.00631, "volume": 1334744.0, "close_time": 1766552399999, "quote_volume": 8492.7168, "trades": 94, "taker_buy_base": 772680.0, "taker_buy_quote": 4916.7073 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00625, "close": 0.00627, "volume": 694739.0, "close_time": 1766555999999, "quote_volume": 4366.88727, "trades": 92, "taker_buy_base": 332401.0, "taker_buy_quote": 2089.75552 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00625, "close": 0.00628, "volume": 869601.0, "close_time": 1766559599999, "quote_volume": 5455.6056, "trades": 139, "taker_buy_base": 375542.0, "taker_buy_quote": 2355.26797 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.00628, "high": 0.00633, "low": 0.00627, "close": 0.00629, "volume": 1582638.0, "close_time": 1766563199999, "quote_volume": 9956.14091, "trades": 153, "taker_buy_base": 908825.0, "taker_buy_quote": 5716.52507 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00628, "high": 0.0063, "low": 0.00625, "close": 0.00627, "volume": 1184647.0, "close_time": 1766566799999, "quote_volume": 7431.12884, "trades": 83, "taker_buy_base": 432737.0, "taker_buy_quote": 2717.95453 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.00628, "high": 0.00634, "low": 0.00627, "close": 0.00631, "volume": 10735714.0, "close_time": 1766570399999, "quote_volume": 67687.15177, "trades": 247, "taker_buy_base": 8495442.0, "taker_buy_quote": 53594.0932 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00631, "high": 0.00639, "low": 0.00631, "close": 0.00636, "volume": 3144884.0, "close_time": 1766573999999, "quote_volume": 19964.76354, "trades": 210, "taker_buy_base": 1410279.0, "taker_buy_quote": 8959.23466 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.00636, "high": 0.00638, "low": 0.00636, "close": 0.00636, "volume": 1793160.0, "close_time": 1766577599999, "quote_volume": 11425.13628, "trades": 123, "taker_buy_base": 917317.0, "taker_buy_quote": 5843.67876 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00635, "high": 0.00638, "low": 0.00634, "close": 0.00637, "volume": 775197.0, "close_time": 1766581199999, "quote_volume": 4930.14816, "trades": 83, "taker_buy_base": 458399.0, "taker_buy_quote": 2916.50348 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00632, "close": 0.00634, "volume": 3160295.0, "close_time": 1766584799999, "quote_volume": 20056.45158, "trades": 181, "taker_buy_base": 1326532.0, "taker_buy_quote": 8417.003 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.00634, "high": 0.00636, "low": 0.00627, "close": 0.00633, "volume": 3060944.0, "close_time": 1766588399999, "quote_volume": 19353.29622, "trades": 230, "taker_buy_base": 1502749.0, "taker_buy_quote": 9504.29075 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.00634, "high": 0.00642, "low": 0.00633, "close": 0.0064, "volume": 1644782.0, "close_time": 1766591999999, "quote_volume": 10496.76192, "trades": 158, "taker_buy_base": 406990.0, "taker_buy_quote": 2589.45049 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00641, "high": 0.00645, "low": 0.00638, "close": 0.00641, "volume": 3454250.0, "close_time": 1766595599999, "quote_volume": 22145.98761, "trades": 268, "taker_buy_base": 2192969.0, "taker_buy_quote": 14053.90707 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.00642, "high": 0.00649, "low": 0.00639, "close": 0.00646, "volume": 2566871.0, "close_time": 1766599199999, "quote_volume": 16548.5517, "trades": 167, "taker_buy_base": 1758914.0, "taker_buy_quote": 11341.00606 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.00647, "high": 0.00648, "low": 0.00644, "close": 0.00645, "volume": 1144660.0, "close_time": 1766602799999, "quote_volume": 7404.81903, "trades": 100, "taker_buy_base": 806757.0, "taker_buy_quote": 5221.38757 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.00646, "high": 0.00656, "low": 0.00645, "close": 0.00655, "volume": 6974693.0, "close_time": 1766606399999, "quote_volume": 45470.24899, "trades": 260, "taker_buy_base": 4953053.0, "taker_buy_quote": 32284.2301 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00655, "high": 0.00679, "low": 0.00655, "close": 0.00672, "volume": 6547900.0, "close_time": 1766609999999, "quote_volume": 43705.62965, "trades": 420, "taker_buy_base": 2893035.0, "taker_buy_quote": 19286.08037 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.00672, "high": 0.00682, "low": 0.00669, "close": 0.00677, "volume": 5990798.0, "close_time": 1766613599999, "quote_volume": 40518.31706, "trades": 425, "taker_buy_base": 3032913.0, "taker_buy_quote": 20523.2386 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00678, "high": 0.00692, "low": 0.00674, "close": 0.00676, "volume": 8213141.0, "close_time": 1766617199999, "quote_volume": 56218.25195, "trades": 489, "taker_buy_base": 4189054.0, "taker_buy_quote": 28682.70989 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.00675, "high": 0.00685, "low": 0.00672, "close": 0.00677, "volume": 5324858.0, "close_time": 1766620799999, "quote_volume": 36086.27095, "trades": 526, "taker_buy_base": 2792737.0, "taker_buy_quote": 18918.49802 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00667, "close": 0.00671, "volume": 5587424.0, "close_time": 1766624399999, "quote_volume": 37542.99707, "trades": 447, "taker_buy_base": 2263558.0, "taker_buy_quote": 15210.0664 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.00671, "high": 0.00672, "low": 0.00666, "close": 0.0067, "volume": 3095472.0, "close_time": 1766627999999, "quote_volume": 20708.16244, "trades": 183, "taker_buy_base": 1886239.0, "taker_buy_quote": 12617.03943 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0067, "high": 0.00682, "low": 0.0067, "close": 0.00682, "volume": 2218181.0, "close_time": 1766631599999, "quote_volume": 14955.24841, "trades": 190, "taker_buy_base": 1424972.0, "taker_buy_quote": 9603.07109 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00683, "high": 0.00687, "low": 0.00678, "close": 0.00683, "volume": 3707902.0, "close_time": 1766635199999, "quote_volume": 25284.93541, "trades": 225, "taker_buy_base": 1890355.0, "taker_buy_quote": 12897.64794 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00675, "close": 0.00677, "volume": 2914852.0, "close_time": 1766638799999, "quote_volume": 19790.41254, "trades": 134, "taker_buy_base": 1154695.0, "taker_buy_quote": 7832.30252 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.00677, "high": 0.00681, "low": 0.00674, "close": 0.00678, "volume": 2537641.0, "close_time": 1766642399999, "quote_volume": 17183.31092, "trades": 136, "taker_buy_base": 1067676.0, "taker_buy_quote": 7232.47724 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00678, "high": 0.00683, "low": 0.00677, "close": 0.00682, "volume": 1660658.0, "close_time": 1766645999999, "quote_volume": 11296.85279, "trades": 126, "taker_buy_base": 858136.0, "taker_buy_quote": 5838.23658 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00682, "high": 0.00682, "low": 0.0067, "close": 0.00681, "volume": 5204688.0, "close_time": 1766649599999, "quote_volume": 35136.39589, "trades": 247, "taker_buy_base": 1428377.0, "taker_buy_quote": 9652.445 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0068, "high": 0.00683, "low": 0.00676, "close": 0.00678, "volume": 2717120.0, "close_time": 1766653199999, "quote_volume": 18487.24226, "trades": 233, "taker_buy_base": 2085681.0, "taker_buy_quote": 14199.34323 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00675, "close": 0.00676, "volume": 2673140.0, "close_time": 1766656799999, "quote_volume": 18092.4947, "trades": 175, "taker_buy_base": 1937188.0, "taker_buy_quote": 13115.55224 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.00675, "high": 0.00676, "low": 0.0067, "close": 0.00675, "volume": 4036761.0, "close_time": 1766660399999, "quote_volume": 27211.94719, "trades": 224, "taker_buy_base": 1903402.0, "taker_buy_quote": 12835.85641 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00675, "high": 0.00681, "low": 0.00675, "close": 0.00678, "volume": 3325152.0, "close_time": 1766663999999, "quote_volume": 22543.55456, "trades": 206, "taker_buy_base": 1785102.0, "taker_buy_quote": 12114.40827 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00678, "high": 0.0069, "low": 0.00678, "close": 0.00683, "volume": 10578292.0, "close_time": 1766667599999, "quote_volume": 72365.91755, "trades": 381, "taker_buy_base": 3361140.0, "taker_buy_quote": 22971.07759 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00677, "close": 0.00678, "volume": 8281898.0, "close_time": 1766671199999, "quote_volume": 56209.02988, "trades": 339, "taker_buy_base": 6381527.0, "taker_buy_quote": 43308.23729 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00678, "high": 0.0068, "low": 0.00675, "close": 0.00676, "volume": 757964.0, "close_time": 1766674799999, "quote_volume": 5130.77716, "trades": 108, "taker_buy_base": 418699.0, "taker_buy_quote": 2834.10399 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00677, "high": 0.00682, "low": 0.00675, "close": 0.0068, "volume": 3762965.0, "close_time": 1766678399999, "quote_volume": 25520.97405, "trades": 262, "taker_buy_base": 1803875.0, "taker_buy_quote": 12238.10972 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0068, "high": 0.00684, "low": 0.00679, "close": 0.00683, "volume": 3503762.0, "close_time": 1766681999999, "quote_volume": 23889.62504, "trades": 256, "taker_buy_base": 1945352.0, "taker_buy_quote": 13270.71719 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.00682, "high": 0.00689, "low": 0.00682, "close": 0.00683, "volume": 3949915.0, "close_time": 1766685599999, "quote_volume": 27072.38388, "trades": 225, "taker_buy_base": 1416868.0, "taker_buy_quote": 9703.36084 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.00684, "high": 0.00688, "low": 0.00681, "close": 0.00684, "volume": 1270817.0, "close_time": 1766689199999, "quote_volume": 8695.25282, "trades": 105, "taker_buy_base": 602628.0, "taker_buy_quote": 4124.1916 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00684, "high": 0.00685, "low": 0.0068, "close": 0.00685, "volume": 872778.0, "close_time": 1766692799999, "quote_volume": 5952.19294, "trades": 70, "taker_buy_base": 454951.0, "taker_buy_quote": 3104.08723 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00685, "high": 0.00686, "low": 0.00681, "close": 0.00684, "volume": 1440967.0, "close_time": 1766696399999, "quote_volume": 9853.4685, "trades": 162, "taker_buy_base": 786533.0, "taker_buy_quote": 5377.73586 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00685, "high": 0.00685, "low": 0.00679, "close": 0.0068, "volume": 1350184.0, "close_time": 1766699999999, "quote_volume": 9218.78208, "trades": 161, "taker_buy_base": 613298.0, "taker_buy_quote": 4189.85975 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.00681, "high": 0.00682, "low": 0.00665, "close": 0.00671, "volume": 5251940.0, "close_time": 1766703599999, "quote_volume": 35386.34376, "trades": 378, "taker_buy_base": 2613530.0, "taker_buy_quote": 17606.52359 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0067, "high": 0.00674, "low": 0.0066, "close": 0.00663, "volume": 3133199.0, "close_time": 1766707199999, "quote_volume": 20834.97081, "trades": 274, "taker_buy_base": 1254866.0, "taker_buy_quote": 8381.05663 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00662, "high": 0.00669, "low": 0.00657, "close": 0.00665, "volume": 3476244.0, "close_time": 1766710799999, "quote_volume": 23045.24749, "trades": 252, "taker_buy_base": 1619056.0, "taker_buy_quote": 10740.59995 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.00664, "high": 0.00686, "low": 0.00664, "close": 0.00685, "volume": 7671275.0, "close_time": 1766714399999, "quote_volume": 51861.16155, "trades": 490, "taker_buy_base": 4978686.0, "taker_buy_quote": 33665.67808 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.00684, "high": 0.00695, "low": 0.00682, "close": 0.00689, "volume": 9341124.0, "close_time": 1766717999999, "quote_volume": 64469.14138, "trades": 524, "taker_buy_base": 5058724.0, "taker_buy_quote": 34920.15484 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0069, "high": 0.00695, "low": 0.00684, "close": 0.00688, "volume": 3050393.0, "close_time": 1766721599999, "quote_volume": 20970.75631, "trades": 180, "taker_buy_base": 1402145.0, "taker_buy_quote": 9643.25949 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00688, "high": 0.00697, "low": 0.00685, "close": 0.00697, "volume": 2747117.0, "close_time": 1766725199999, "quote_volume": 18974.99673, "trades": 154, "taker_buy_base": 1331710.0, "taker_buy_quote": 9191.80658 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00697, "high": 0.00703, "low": 0.00695, "close": 0.00698, "volume": 3145251.0, "close_time": 1766728799999, "quote_volume": 22005.54366, "trades": 202, "taker_buy_base": 1603943.0, "taker_buy_quote": 11222.72977 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00698, "high": 0.00704, "low": 0.0069, "close": 0.00692, "volume": 5243575.0, "close_time": 1766732399999, "quote_volume": 36420.20882, "trades": 249, "taker_buy_base": 1633212.0, "taker_buy_quote": 11373.13536 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00694, "high": 0.00707, "low": 0.00694, "close": 0.00699, "volume": 4328341.0, "close_time": 1766735999999, "quote_volume": 30267.53541, "trades": 226, "taker_buy_base": 1935535.0, "taker_buy_quote": 13542.95197 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00688, "close": 0.0069, "volume": 3365989.0, "close_time": 1766739599999, "quote_volume": 23351.27901, "trades": 324, "taker_buy_base": 1765080.0, "taker_buy_quote": 12233.85815 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0069, "high": 0.00696, "low": 0.00688, "close": 0.00692, "volume": 3064610.0, "close_time": 1766743199999, "quote_volume": 21208.73906, "trades": 263, "taker_buy_base": 1553527.0, "taker_buy_quote": 10759.46338 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.00691, "high": 0.00693, "low": 0.00689, "close": 0.00692, "volume": 2991071.0, "close_time": 1766746799999, "quote_volume": 20655.00415, "trades": 171, "taker_buy_base": 954502.0, "taker_buy_quote": 6598.68099 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00692, "high": 0.00695, "low": 0.00691, "close": 0.00693, "volume": 1398422.0, "close_time": 1766750399999, "quote_volume": 9685.19719, "trades": 134, "taker_buy_base": 879657.0, "taker_buy_quote": 6092.69507 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00693, "high": 0.00694, "low": 0.00692, "close": 0.00692, "volume": 957419.0, "close_time": 1766753999999, "quote_volume": 6634.57077, "trades": 76, "taker_buy_base": 541720.0, "taker_buy_quote": 3754.79088 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00692, "high": 0.00697, "low": 0.0069, "close": 0.00695, "volume": 673013.0, "close_time": 1766757599999, "quote_volume": 4665.30243, "trades": 67, "taker_buy_base": 339441.0, "taker_buy_quote": 2354.12241 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00684, "close": 0.00688, "volume": 2524342.0, "close_time": 1766761199999, "quote_volume": 17413.43499, "trades": 272, "taker_buy_base": 1113948.0, "taker_buy_quote": 7678.96681 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00685, "high": 0.0069, "low": 0.00682, "close": 0.00685, "volume": 3155188.0, "close_time": 1766764799999, "quote_volume": 21631.19466, "trades": 352, "taker_buy_base": 1263403.0, "taker_buy_quote": 8665.8326 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00677, "close": 0.00678, "volume": 4246001.0, "close_time": 1766768399999, "quote_volume": 28927.20045, "trades": 206, "taker_buy_base": 1840015.0, "taker_buy_quote": 12530.30349 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00677, "high": 0.00684, "low": 0.00677, "close": 0.00681, "volume": 1567648.0, "close_time": 1766771999999, "quote_volume": 10670.39571, "trades": 124, "taker_buy_base": 586675.0, "taker_buy_quote": 3991.66195 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00682, "high": 0.00685, "low": 0.00681, "close": 0.00684, "volume": 594267.0, "close_time": 1766775599999, "quote_volume": 4059.91822, "trades": 77, "taker_buy_base": 303896.0, "taker_buy_quote": 2078.5873 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.00684, "high": 0.00685, "low": 0.00681, "close": 0.00684, "volume": 593351.0, "close_time": 1766779199999, "quote_volume": 4057.33284, "trades": 67, "taker_buy_base": 411271.0, "taker_buy_quote": 2812.4702 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00683, "high": 0.00684, "low": 0.00681, "close": 0.00683, "volume": 750945.0, "close_time": 1766782799999, "quote_volume": 5122.36991, "trades": 67, "taker_buy_base": 316528.0, "taker_buy_quote": 2159.04049 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.00683, "high": 0.00684, "low": 0.0068, "close": 0.00683, "volume": 953390.0, "close_time": 1766786399999, "quote_volume": 6503.16387, "trades": 63, "taker_buy_base": 574721.0, "taker_buy_quote": 3921.81268 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00682, "high": 0.00685, "low": 0.00682, "close": 0.00685, "volume": 1987535.0, "close_time": 1766789999999, "quote_volume": 13585.43034, "trades": 123, "taker_buy_base": 1303501.0, "taker_buy_quote": 8911.10496 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00685, "high": 0.00695, "low": 0.00685, "close": 0.00691, "volume": 1760780.0, "close_time": 1766793599999, "quote_volume": 12157.425, "trades": 106, "taker_buy_base": 919134.0, "taker_buy_quote": 6346.71748 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00687, "close": 0.00694, "volume": 4686993.0, "close_time": 1766797199999, "quote_volume": 32459.35748, "trades": 273, "taker_buy_base": 2281943.0, "taker_buy_quote": 15808.85667 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00694, "high": 0.00694, "low": 0.00688, "close": 0.00691, "volume": 960926.0, "close_time": 1766800799999, "quote_volume": 6635.38351, "trades": 87, "taker_buy_base": 257427.0, "taker_buy_quote": 1776.87621 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00691, "high": 0.00694, "low": 0.00688, "close": 0.00689, "volume": 2186747.0, "close_time": 1766804399999, "quote_volume": 15098.72871, "trades": 108, "taker_buy_base": 689706.0, "taker_buy_quote": 4770.50413 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00688, "close": 0.0069, "volume": 454236.0, "close_time": 1766807999999, "quote_volume": 3131.6405, "trades": 82, "taker_buy_base": 225889.0, "taker_buy_quote": 1557.63044 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0069, "high": 0.00696, "low": 0.0069, "close": 0.00696, "volume": 959855.0, "close_time": 1766811599999, "quote_volume": 6644.21278, "trades": 92, "taker_buy_base": 455782.0, "taker_buy_quote": 3157.44102 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00695, "high": 0.00695, "low": 0.00692, "close": 0.00693, "volume": 718773.0, "close_time": 1766815199999, "quote_volume": 4980.66158, "trades": 59, "taker_buy_base": 203525.0, "taker_buy_quote": 1411.65845 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.00693, "high": 0.00696, "low": 0.0069, "close": 0.00691, "volume": 1872352.0, "close_time": 1766818799999, "quote_volume": 13003.0689, "trades": 115, "taker_buy_base": 530770.0, "taker_buy_quote": 3688.00881 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00692, "high": 0.00694, "low": 0.00692, "close": 0.00692, "volume": 1128593.0, "close_time": 1766822399999, "quote_volume": 7814.05363, "trades": 81, "taker_buy_base": 672823.0, "taker_buy_quote": 4657.04952 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00691, "high": 0.00692, "low": 0.00686, "close": 0.00689, "volume": 1831245.0, "close_time": 1766825999999, "quote_volume": 12638.90935, "trades": 133, "taker_buy_base": 1094247.0, "taker_buy_quote": 7550.05488 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0069, "high": 0.00691, "low": 0.00682, "close": 0.00683, "volume": 908084.0, "close_time": 1766829599999, "quote_volume": 6240.65406, "trades": 81, "taker_buy_base": 460884.0, "taker_buy_quote": 3172.00358 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00683, "high": 0.00688, "low": 0.00681, "close": 0.00684, "volume": 2518206.0, "close_time": 1766833199999, "quote_volume": 17245.75853, "trades": 183, "taker_buy_base": 1170764.0, "taker_buy_quote": 8014.99492 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00685, "high": 0.00686, "low": 0.0068, "close": 0.00681, "volume": 1782307.0, "close_time": 1766836799999, "quote_volume": 12157.04296, "trades": 164, "taker_buy_base": 495437.0, "taker_buy_quote": 3379.46169 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00681, "high": 0.00684, "low": 0.00678, "close": 0.00683, "volume": 1010254.0, "close_time": 1766840399999, "quote_volume": 6878.24649, "trades": 74, "taker_buy_base": 595205.0, "taker_buy_quote": 4051.99332 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00677, "close": 0.0068, "volume": 1428895.0, "close_time": 1766843999999, "quote_volume": 9710.07064, "trades": 119, "taker_buy_base": 813808.0, "taker_buy_quote": 5530.31546 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0068, "high": 0.00682, "low": 0.0068, "close": 0.00682, "volume": 892927.0, "close_time": 1766847599999, "quote_volume": 6084.00026, "trades": 107, "taker_buy_base": 479676.0, "taker_buy_quote": 3270.27669 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.00681, "high": 0.00686, "low": 0.00681, "close": 0.00686, "volume": 1450321.0, "close_time": 1766851199999, "quote_volume": 9923.89772, "trades": 89, "taker_buy_base": 606825.0, "taker_buy_quote": 4152.62378 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00686, "high": 0.00689, "low": 0.00684, "close": 0.00684, "volume": 1302058.0, "close_time": 1766854799999, "quote_volume": 8938.66996, "trades": 102, "taker_buy_base": 397597.0, "taker_buy_quote": 2730.29867 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00684, "high": 0.00685, "low": 0.00683, "close": 0.00684, "volume": 1179008.0, "close_time": 1766858399999, "quote_volume": 8059.82875, "trades": 73, "taker_buy_base": 343643.0, "taker_buy_quote": 2351.0184 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.00685, "high": 0.00685, "low": 0.00682, "close": 0.00683, "volume": 502306.0, "close_time": 1766861999999, "quote_volume": 3430.94933, "trades": 116, "taker_buy_base": 215194.0, "taker_buy_quote": 1469.93306 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.00684, "high": 0.00684, "low": 0.00681, "close": 0.00682, "volume": 380761.0, "close_time": 1766865599999, "quote_volume": 2599.97896, "trades": 46, "taker_buy_base": 210517.0, "taker_buy_quote": 1437.89468 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00681, "high": 0.00683, "low": 0.00679, "close": 0.00681, "volume": 1471567.0, "close_time": 1766869199999, "quote_volume": 10023.50828, "trades": 170, "taker_buy_base": 650126.0, "taker_buy_quote": 4432.83552 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00682, "high": 0.00689, "low": 0.00682, "close": 0.00689, "volume": 1492435.0, "close_time": 1766872799999, "quote_volume": 10247.38685, "trades": 74, "taker_buy_base": 1104189.0, "taker_buy_quote": 7579.99961 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00682, "close": 0.00685, "volume": 1492372.0, "close_time": 1766876399999, "quote_volume": 10241.82041, "trades": 115, "taker_buy_base": 493639.0, "taker_buy_quote": 3391.40183 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00685, "high": 0.00691, "low": 0.00685, "close": 0.0069, "volume": 2164494.0, "close_time": 1766879999999, "quote_volume": 14875.89588, "trades": 88, "taker_buy_base": 1128936.0, "taker_buy_quote": 7761.44575 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0069, "high": 0.00692, "low": 0.00687, "close": 0.0069, "volume": 1024747.0, "close_time": 1766883599999, "quote_volume": 7070.94819, "trades": 71, "taker_buy_base": 439602.0, "taker_buy_quote": 3034.40173 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.00691, "high": 0.00692, "low": 0.00684, "close": 0.00685, "volume": 515786.0, "close_time": 1766887199999, "quote_volume": 3543.01701, "trades": 50, "taker_buy_base": 213080.0, "taker_buy_quote": 1464.98979 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.00685, "high": 0.00686, "low": 0.00684, "close": 0.00686, "volume": 192558.0, "close_time": 1766890799999, "quote_volume": 1319.97631, "trades": 43, "taker_buy_base": 113652.0, "taker_buy_quote": 779.09683 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00683, "close": 0.00685, "volume": 450136.0, "close_time": 1766894399999, "quote_volume": 3078.80559, "trades": 37, "taker_buy_base": 94273.0, "taker_buy_quote": 644.65194 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00684, "high": 0.00684, "low": 0.00682, "close": 0.00684, "volume": 512899.0, "close_time": 1766897999999, "quote_volume": 3503.44693, "trades": 51, "taker_buy_base": 278680.0, "taker_buy_quote": 1903.79535 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00683, "high": 0.00685, "low": 0.00681, "close": 0.00684, "volume": 1365370.0, "close_time": 1766901599999, "quote_volume": 9337.45589, "trades": 122, "taker_buy_base": 780821.0, "taker_buy_quote": 5341.11544 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.00683, "high": 0.00686, "low": 0.00682, "close": 0.00685, "volume": 3427125.0, "close_time": 1766905199999, "quote_volume": 23428.27293, "trades": 152, "taker_buy_base": 1464044.0, "taker_buy_quote": 10017.30374 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00686, "high": 0.00688, "low": 0.00685, "close": 0.00686, "volume": 1695448.0, "close_time": 1766908799999, "quote_volume": 11630.73203, "trades": 76, "taker_buy_base": 462502.0, "taker_buy_quote": 3170.75541 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00687, "high": 0.0069, "low": 0.00686, "close": 0.0069, "volume": 983098.0, "close_time": 1766912399999, "quote_volume": 6763.84387, "trades": 53, "taker_buy_base": 655263.0, "taker_buy_quote": 4508.47886 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00689, "high": 0.00694, "low": 0.00686, "close": 0.00689, "volume": 2622302.0, "close_time": 1766915999999, "quote_volume": 18122.22788, "trades": 123, "taker_buy_base": 1094582.0, "taker_buy_quote": 7562.30815 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00689, "close": 0.0069, "volume": 1070553.0, "close_time": 1766919599999, "quote_volume": 7386.54155, "trades": 90, "taker_buy_base": 459631.0, "taker_buy_quote": 3172.17998 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.00689, "high": 0.00692, "low": 0.00686, "close": 0.00688, "volume": 7754985.0, "close_time": 1766923199999, "quote_volume": 53379.0145, "trades": 209, "taker_buy_base": 3307924.0, "taker_buy_quote": 22795.65259 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00688, "high": 0.00689, "low": 0.0068, "close": 0.00681, "volume": 2138682.0, "close_time": 1766926799999, "quote_volume": 14648.86899, "trades": 161, "taker_buy_base": 887906.0, "taker_buy_quote": 6082.87251 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00681, "high": 0.00682, "low": 0.00679, "close": 0.00682, "volume": 1287032.0, "close_time": 1766930399999, "quote_volume": 8755.12798, "trades": 77, "taker_buy_base": 500263.0, "taker_buy_quote": 3407.42581 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.00681, "high": 0.00684, "low": 0.00681, "close": 0.00681, "volume": 1241455.0, "close_time": 1766933999999, "quote_volume": 8469.25239, "trades": 66, "taker_buy_base": 720593.0, "taker_buy_quote": 4917.72876 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00676, "close": 0.00677, "volume": 1590597.0, "close_time": 1766937599999, "quote_volume": 10800.86763, "trades": 92, "taker_buy_base": 539091.0, "taker_buy_quote": 3665.75197 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00675, "close": 0.00677, "volume": 538167.0, "close_time": 1766941199999, "quote_volume": 3645.2551, "trades": 63, "taker_buy_base": 342526.0, "taker_buy_quote": 2320.36001 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00677, "high": 0.00679, "low": 0.00676, "close": 0.00676, "volume": 358588.0, "close_time": 1766944799999, "quote_volume": 2427.70629, "trades": 47, "taker_buy_base": 74150.0, "taker_buy_quote": 502.74798 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.00676, "high": 0.00677, "low": 0.00666, "close": 0.0067, "volume": 4212749.0, "close_time": 1766948399999, "quote_volume": 28199.05394, "trades": 185, "taker_buy_base": 1953179.0, "taker_buy_quote": 13057.62849 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00669, "high": 0.00671, "low": 0.00664, "close": 0.00664, "volume": 3034433.0, "close_time": 1766951999999, "quote_volume": 20217.99698, "trades": 145, "taker_buy_base": 1052816.0, "taker_buy_quote": 7016.87239 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00662, "close": 0.00665, "volume": 397077.0, "close_time": 1766955599999, "quote_volume": 2644.5529, "trades": 43, "taker_buy_base": 212924.0, "taker_buy_quote": 1419.96379 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.00664, "high": 0.00667, "low": 0.00661, "close": 0.00667, "volume": 1174267.0, "close_time": 1766959199999, "quote_volume": 7796.77609, "trades": 92, "taker_buy_base": 591735.0, "taker_buy_quote": 3930.26088 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00666, "high": 0.0067, "low": 0.00665, "close": 0.0067, "volume": 439343.0, "close_time": 1766962799999, "quote_volume": 2931.98243, "trades": 43, "taker_buy_base": 307161.0, "taker_buy_quote": 2051.50318 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0067, "high": 0.00672, "low": 0.00666, "close": 0.00671, "volume": 561186.0, "close_time": 1766966399999, "quote_volume": 3747.76408, "trades": 52, "taker_buy_base": 217995.0, "taker_buy_quote": 1455.60018 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00669, "high": 0.00676, "low": 0.00668, "close": 0.00675, "volume": 4314880.0, "close_time": 1766969999999, "quote_volume": 28977.88741, "trades": 206, "taker_buy_base": 2488885.0, "taker_buy_quote": 16732.14677 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.00675, "high": 0.00682, "low": 0.00671, "close": 0.00682, "volume": 2151512.0, "close_time": 1766973599999, "quote_volume": 14517.32872, "trades": 138, "taker_buy_base": 1261447.0, "taker_buy_quote": 8522.81399 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00683, "high": 0.00686, "low": 0.00679, "close": 0.00679, "volume": 2672063.0, "close_time": 1766977199999, "quote_volume": 18225.78068, "trades": 182, "taker_buy_base": 1237146.0, "taker_buy_quote": 8445.80031 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.00679, "high": 0.00688, "low": 0.00679, "close": 0.00686, "volume": 1354128.0, "close_time": 1766980799999, "quote_volume": 9274.00558, "trades": 100, "taker_buy_base": 667768.0, "taker_buy_quote": 4569.41668 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00686, "high": 0.00689, "low": 0.00685, "close": 0.00687, "volume": 1156254.0, "close_time": 1766984399999, "quote_volume": 7937.10683, "trades": 103, "taker_buy_base": 569117.0, "taker_buy_quote": 3907.74033 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.00687, "high": 0.00696, "low": 0.00686, "close": 0.00692, "volume": 2260515.0, "close_time": 1766987999999, "quote_volume": 15653.03697, "trades": 193, "taker_buy_base": 1415255.0, "taker_buy_quote": 9801.99074 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00692, "high": 0.00693, "low": 0.00686, "close": 0.00686, "volume": 1161545.0, "close_time": 1766991599999, "quote_volume": 8015.30285, "trades": 75, "taker_buy_base": 631710.0, "taker_buy_quote": 4360.93819 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00686, "high": 0.00687, "low": 0.0068, "close": 0.00685, "volume": 1164955.0, "close_time": 1766995199999, "quote_volume": 7965.53679, "trades": 96, "taker_buy_base": 693902.0, "taker_buy_quote": 4749.4106 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00684, "close": 0.00686, "volume": 552625.0, "close_time": 1766998799999, "quote_volume": 3796.18158, "trades": 75, "taker_buy_base": 337565.0, "taker_buy_quote": 2319.11239 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.00687, "high": 0.00687, "low": 0.0067, "close": 0.00673, "volume": 2703235.0, "close_time": 1767002399999, "quote_volume": 18361.17698, "trades": 200, "taker_buy_base": 688179.0, "taker_buy_quote": 4664.07416 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00673, "high": 0.00677, "low": 0.00673, "close": 0.00674, "volume": 799407.0, "close_time": 1767005999999, "quote_volume": 5396.67025, "trades": 109, "taker_buy_base": 213933.0, "taker_buy_quote": 1443.4934 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.00673, "high": 0.00674, "low": 0.00669, "close": 0.00669, "volume": 980096.0, "close_time": 1767009599999, "quote_volume": 6578.79695, "trades": 88, "taker_buy_base": 405978.0, "taker_buy_quote": 2726.31676 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00668, "high": 0.0067, "low": 0.00656, "close": 0.00663, "volume": 3034002.0, "close_time": 1767013199999, "quote_volume": 20082.28964, "trades": 227, "taker_buy_base": 1611473.0, "taker_buy_quote": 10662.10328 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.00662, "high": 0.00665, "low": 0.00658, "close": 0.00659, "volume": 1284553.0, "close_time": 1767016799999, "quote_volume": 8501.64222, "trades": 118, "taker_buy_base": 298202.0, "taker_buy_quote": 1977.32755 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00659, "high": 0.00666, "low": 0.00654, "close": 0.0066, "volume": 2781262.0, "close_time": 1767020399999, "quote_volume": 18406.33785, "trades": 240, "taker_buy_base": 1275435.0, "taker_buy_quote": 8448.74517 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.00661, "high": 0.0067, "low": 0.0066, "close": 0.00667, "volume": 1886732.0, "close_time": 1767023999999, "quote_volume": 12581.76243, "trades": 137, "taker_buy_base": 891949.0, "taker_buy_quote": 5949.05407 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00667, "high": 0.0067, "low": 0.00664, "close": 0.00664, "volume": 925637.0, "close_time": 1767027599999, "quote_volume": 6174.12445, "trades": 85, "taker_buy_base": 552749.0, "taker_buy_quote": 3686.29568 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00657, "close": 0.00662, "volume": 1567401.0, "close_time": 1767031199999, "quote_volume": 10361.553, "trades": 125, "taker_buy_base": 966121.0, "taker_buy_quote": 6387.81956 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00662, "high": 0.00663, "low": 0.00653, "close": 0.00653, "volume": 1427823.0, "close_time": 1767034799999, "quote_volume": 9363.7724, "trades": 106, "taker_buy_base": 307168.0, "taker_buy_quote": 2020.71044 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.00653, "high": 0.00657, "low": 0.00651, "close": 0.00654, "volume": 3167229.0, "close_time": 1767038399999, "quote_volume": 20731.37537, "trades": 144, "taker_buy_base": 1238543.0, "taker_buy_quote": 8112.7251 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00654, "high": 0.00657, "low": 0.00648, "close": 0.0065, "volume": 1124650.0, "close_time": 1767041999999, "quote_volume": 7317.86131, "trades": 109, "taker_buy_base": 310406.0, "taker_buy_quote": 2019.62117 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0065, "high": 0.00654, "low": 0.0065, "close": 0.00652, "volume": 554143.0, "close_time": 1767045599999, "quote_volume": 3612.19305, "trades": 73, "taker_buy_base": 302956.0, "taker_buy_quote": 1973.94273 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.00651, "high": 0.00651, "low": 0.00645, "close": 0.00649, "volume": 498784.0, "close_time": 1767049199999, "quote_volume": 3233.43652, "trades": 48, "taker_buy_base": 288652.0, "taker_buy_quote": 1871.72829 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00647, "close": 0.00647, "volume": 909068.0, "close_time": 1767052799999, "quote_volume": 5884.25042, "trades": 44, "taker_buy_base": 261864.0, "taker_buy_quote": 1696.20822 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00641, "close": 0.00642, "volume": 1561039.0, "close_time": 1767056399999, "quote_volume": 10044.2562, "trades": 122, "taker_buy_base": 821357.0, "taker_buy_quote": 5286.92107 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.00642, "high": 0.00642, "low": 0.00637, "close": 0.00639, "volume": 380685.0, "close_time": 1767059999999, "quote_volume": 2429.43403, "trades": 55, "taker_buy_base": 126522.0, "taker_buy_quote": 806.65517 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.00637, "high": 0.00641, "low": 0.00635, "close": 0.00635, "volume": 1764298.0, "close_time": 1767063599999, "quote_volume": 11264.2834, "trades": 103, "taker_buy_base": 841812.0, "taker_buy_quote": 5384.74423 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.00635, "high": 0.00635, "low": 0.0063, "close": 0.00633, "volume": 1601302.0, "close_time": 1767067199999, "quote_volume": 10112.51143, "trades": 120, "taker_buy_base": 410736.0, "taker_buy_quote": 2597.2123 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00633, "high": 0.00637, "low": 0.00632, "close": 0.00635, "volume": 1323246.0, "close_time": 1767070799999, "quote_volume": 8412.94899, "trades": 72, "taker_buy_base": 1082903.0, "taker_buy_quote": 6886.47258 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00634, "high": 0.00638, "low": 0.0063, "close": 0.00637, "volume": 846735.0, "close_time": 1767074399999, "quote_volume": 5373.03464, "trades": 66, "taker_buy_base": 279305.0, "taker_buy_quote": 1770.97397 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00636, "close": 0.00638, "volume": 1272595.0, "close_time": 1767077999999, "quote_volume": 8131.92743, "trades": 94, "taker_buy_base": 722394.0, "taker_buy_quote": 4618.53854 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.00639, "high": 0.00642, "low": 0.00637, "close": 0.00641, "volume": 803996.0, "close_time": 1767081599999, "quote_volume": 5143.49713, "trades": 66, "taker_buy_base": 419311.0, "taker_buy_quote": 2684.81532 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00641, "high": 0.00645, "low": 0.00639, "close": 0.00641, "volume": 3572042.0, "close_time": 1767085199999, "quote_volume": 22946.06058, "trades": 225, "taker_buy_base": 1038569.0, "taker_buy_quote": 6672.82684 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0064, "high": 0.00643, "low": 0.00639, "close": 0.00642, "volume": 1163588.0, "close_time": 1767088799999, "quote_volume": 7460.60207, "trades": 84, "taker_buy_base": 930560.0, "taker_buy_quote": 5967.13546 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.00642, "high": 0.00644, "low": 0.00641, "close": 0.00643, "volume": 714515.0, "close_time": 1767092399999, "quote_volume": 4594.24137, "trades": 69, "taker_buy_base": 380548.0, "taker_buy_quote": 2448.99233 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00642, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 1237110.0, "close_time": 1767095999999, "quote_volume": 7953.96864, "trades": 67, "taker_buy_base": 548898.0, "taker_buy_quote": 3532.50229 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00639, "close": 0.00639, "volume": 628939.0, "close_time": 1767099599999, "quote_volume": 4032.07245, "trades": 50, "taker_buy_base": 215664.0, "taker_buy_quote": 1384.74761 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00639, "close": 0.00643, "volume": 1162156.0, "close_time": 1767103199999, "quote_volume": 7438.94935, "trades": 78, "taker_buy_base": 518422.0, "taker_buy_quote": 3319.45629 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.00641, "high": 0.00649, "low": 0.00637, "close": 0.00647, "volume": 3913566.0, "close_time": 1767106799999, "quote_volume": 25096.32541, "trades": 228, "taker_buy_base": 1658419.0, "taker_buy_quote": 10656.82447 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.00648, "high": 0.00654, "low": 0.00642, "close": 0.00654, "volume": 6725416.0, "close_time": 1767110399999, "quote_volume": 43547.36917, "trades": 281, "taker_buy_base": 2880641.0, "taker_buy_quote": 18620.83083 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00654, "high": 0.00656, "low": 0.00651, "close": 0.00653, "volume": 1367564.0, "close_time": 1767113999999, "quote_volume": 8923.45534, "trades": 125, "taker_buy_base": 693779.0, "taker_buy_quote": 4529.26234 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00653, "high": 0.00656, "low": 0.00648, "close": 0.00649, "volume": 1307758.0, "close_time": 1767117599999, "quote_volume": 8529.06979, "trades": 126, "taker_buy_base": 556870.0, "taker_buy_quote": 3637.48811 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.00648, "high": 0.00653, "low": 0.00648, "close": 0.00651, "volume": 816806.0, "close_time": 1767121199999, "quote_volume": 5314.53006, "trades": 62, "taker_buy_base": 523948.0, "taker_buy_quote": 3411.50478 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.00651, "high": 0.00653, "low": 0.0064, "close": 0.00645, "volume": 5080492.0, "close_time": 1767124799999, "quote_volume": 32836.75384, "trades": 276, "taker_buy_base": 2290947.0, "taker_buy_quote": 14798.48716 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00645, "high": 0.00645, "low": 0.00641, "close": 0.00641, "volume": 723688.0, "close_time": 1767128399999, "quote_volume": 4655.02795, "trades": 75, "taker_buy_base": 205210.0, "taker_buy_quote": 1321.16661 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.00641, "high": 0.00644, "low": 0.0064, "close": 0.00641, "volume": 703663.0, "close_time": 1767131999999, "quote_volume": 4517.7412, "trades": 69, "taker_buy_base": 399708.0, "taker_buy_quote": 2568.26117 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.00642, "high": 0.00645, "low": 0.00638, "close": 0.0064, "volume": 3155525.0, "close_time": 1767135599999, "quote_volume": 20284.52506, "trades": 112, "taker_buy_base": 925336.0, "taker_buy_quote": 5944.41475 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.00641, "high": 0.00646, "low": 0.00641, "close": 0.00646, "volume": 791084.0, "close_time": 1767139199999, "quote_volume": 5092.79095, "trades": 55, "taker_buy_base": 402699.0, "taker_buy_quote": 2592.26723 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00644, "high": 0.00644, "low": 0.00641, "close": 0.00641, "volume": 913943.0, "close_time": 1767142799999, "quote_volume": 5872.3374, "trades": 53, "taker_buy_base": 437244.0, "taker_buy_quote": 2810.29691 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.00641, "high": 0.00648, "low": 0.00641, "close": 0.00647, "volume": 1785534.0, "close_time": 1767146399999, "quote_volume": 11514.62512, "trades": 89, "taker_buy_base": 1111205.0, "taker_buy_quote": 7160.43932 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00644, "close": 0.00647, "volume": 1860552.0, "close_time": 1767149999999, "quote_volume": 12021.56795, "trades": 125, "taker_buy_base": 920874.0, "taker_buy_quote": 5951.20287 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.00647, "high": 0.00648, "low": 0.00644, "close": 0.00646, "volume": 1160270.0, "close_time": 1767153599999, "quote_volume": 7492.10493, "trades": 74, "taker_buy_base": 300593.0, "taker_buy_quote": 1945.13081 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00646, "high": 0.00647, "low": 0.00644, "close": 0.00644, "volume": 583136.0, "close_time": 1767157199999, "quote_volume": 3758.8323, "trades": 32, "taker_buy_base": 33831.0, "taker_buy_quote": 218.46829 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 367945.0, "close_time": 1767160799999, "quote_volume": 2372.72911, "trades": 36, "taker_buy_base": 236951.0, "taker_buy_quote": 1528.82142 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00645, "high": 0.00646, "low": 0.00643, "close": 0.00644, "volume": 263951.0, "close_time": 1767164399999, "quote_volume": 1698.70094, "trades": 29, "taker_buy_base": 39328.0, "taker_buy_quote": 253.56025 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.00644, "high": 0.00644, "low": 0.0064, "close": 0.00643, "volume": 1114322.0, "close_time": 1767167999999, "quote_volume": 7158.52734, "trades": 58, "taker_buy_base": 518086.0, "taker_buy_quote": 3328.65749 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00642, "high": 0.00644, "low": 0.00639, "close": 0.00639, "volume": 959358.0, "close_time": 1767171599999, "quote_volume": 6145.47699, "trades": 60, "taker_buy_base": 185388.0, "taker_buy_quote": 1190.06472 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.00639, "high": 0.00642, "low": 0.00638, "close": 0.00642, "volume": 595979.0, "close_time": 1767175199999, "quote_volume": 3810.92683, "trades": 53, "taker_buy_base": 138403.0, "taker_buy_quote": 885.41099 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.00642, "high": 0.00643, "low": 0.00638, "close": 0.00638, "volume": 292309.0, "close_time": 1767178799999, "quote_volume": 1875.50284, "trades": 45, "taker_buy_base": 107268.0, "taker_buy_quote": 688.75169 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.00638, "high": 0.00644, "low": 0.00638, "close": 0.00644, "volume": 264129.0, "close_time": 1767182399999, "quote_volume": 1693.10487, "trades": 42, "taker_buy_base": 99337.0, "taker_buy_quote": 637.58782 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00635, "close": 0.00637, "volume": 1334318.0, "close_time": 1767185999999, "quote_volume": 8508.29184, "trades": 88, "taker_buy_base": 419519.0, "taker_buy_quote": 2681.73311 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.00636, "high": 0.00641, "low": 0.00636, "close": 0.00639, "volume": 852653.0, "close_time": 1767189599999, "quote_volume": 5450.35418, "trades": 61, "taker_buy_base": 582410.0, "taker_buy_quote": 3726.00472 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0064, "high": 0.00643, "low": 0.00635, "close": 0.00636, "volume": 761021.0, "close_time": 1767193199999, "quote_volume": 4857.18403, "trades": 87, "taker_buy_base": 281298.0, "taker_buy_quote": 1799.47689 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.00635, "high": 0.00637, "low": 0.0063, "close": 0.00634, "volume": 2215698.0, "close_time": 1767196799999, "quote_volume": 14008.67611, "trades": 155, "taker_buy_base": 1290825.0, "taker_buy_quote": 8163.21826 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00634, "high": 0.00635, "low": 0.0061, "close": 0.00626, "volume": 9892737.0, "close_time": 1767200399999, "quote_volume": 61441.5422, "trades": 584, "taker_buy_base": 4741946.0, "taker_buy_quote": 29440.37934 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.00626, "high": 0.0063, "low": 0.00626, "close": 0.00628, "volume": 1348177.0, "close_time": 1767203999999, "quote_volume": 8463.05985, "trades": 112, "taker_buy_base": 420843.0, "taker_buy_quote": 2641.65969 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.00627, "high": 0.00631, "low": 0.00626, "close": 0.00628, "volume": 1321147.0, "close_time": 1767207599999, "quote_volume": 8298.22009, "trades": 73, "taker_buy_base": 163607.0, "taker_buy_quote": 1030.20444 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.00628, "high": 0.00636, "low": 0.00628, "close": 0.00633, "volume": 836508.0, "close_time": 1767211199999, "quote_volume": 5305.11959, "trades": 56, "taker_buy_base": 158118.0, "taker_buy_quote": 999.33463 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00632, "high": 0.00641, "low": 0.00632, "close": 0.00637, "volume": 2635261.0, "close_time": 1767214799999, "quote_volume": 16780.86254, "trades": 179, "taker_buy_base": 1837530.0, "taker_buy_quote": 11699.7132 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00637, "close": 0.00637, "volume": 576285.0, "close_time": 1767218399999, "quote_volume": 3674.18611, "trades": 46, "taker_buy_base": 230110.0, "taker_buy_quote": 1467.19486 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.00635, "high": 0.00638, "low": 0.00634, "close": 0.00635, "volume": 642391.0, "close_time": 1767221999999, "quote_volume": 4083.23509, "trades": 67, "taker_buy_base": 191289.0, "taker_buy_quote": 1216.67759 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.00636, "high": 0.00637, "low": 0.00633, "close": 0.00633, "volume": 486819.0, "close_time": 1767225599999, "quote_volume": 3089.25822, "trades": 34, "taker_buy_base": 283246.0, "taker_buy_quote": 1798.4059 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00634, "high": 0.00637, "low": 0.00633, "close": 0.00636, "volume": 667342.0, "close_time": 1767229199999, "quote_volume": 4233.87283, "trades": 57, "taker_buy_base": 278018.0, "taker_buy_quote": 1764.28328 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00636, "volume": 701177.0, "close_time": 1767232799999, "quote_volume": 4461.47852, "trades": 39, "taker_buy_base": 449430.0, "taker_buy_quote": 2860.94367 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.00635, "high": 0.0064, "low": 0.00635, "close": 0.00638, "volume": 632407.0, "close_time": 1767236399999, "quote_volume": 4032.2638, "trades": 55, "taker_buy_base": 299373.0, "taker_buy_quote": 1908.3669 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.00637, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 3232024.0, "close_time": 1767239999999, "quote_volume": 20651.14818, "trades": 101, "taker_buy_base": 1477946.0, "taker_buy_quote": 9444.57438 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00639, "high": 0.00641, "low": 0.00637, "close": 0.00641, "volume": 870412.0, "close_time": 1767243599999, "quote_volume": 5565.47686, "trades": 70, "taker_buy_base": 441859.0, "taker_buy_quote": 2826.25661 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.00642, "high": 0.00648, "low": 0.00642, "close": 0.00642, "volume": 2262292.0, "close_time": 1767247199999, "quote_volume": 14600.02375, "trades": 137, "taker_buy_base": 1211087.0, "taker_buy_quote": 7816.74501 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00643, "high": 0.00643, "low": 0.0064, "close": 0.0064, "volume": 788532.0, "close_time": 1767250799999, "quote_volume": 5060.38136, "trades": 48, "taker_buy_base": 121232.0, "taker_buy_quote": 777.73886 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.00641, "high": 0.00646, "low": 0.00641, "close": 0.00646, "volume": 791867.0, "close_time": 1767254399999, "quote_volume": 5100.97852, "trades": 59, "taker_buy_base": 614419.0, "taker_buy_quote": 3959.93148 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00645, "high": 0.00648, "low": 0.00644, "close": 0.00648, "volume": 1396448.0, "close_time": 1767257999999, "quote_volume": 9006.39907, "trades": 76, "taker_buy_base": 655136.0, "taker_buy_quote": 4228.57372 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00644, "close": 0.00645, "volume": 1196330.0, "close_time": 1767261599999, "quote_volume": 7739.4662, "trades": 68, "taker_buy_base": 657195.0, "taker_buy_quote": 4255.25233 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.00646, "high": 0.00649, "low": 0.00644, "close": 0.00649, "volume": 1798270.0, "close_time": 1767265199999, "quote_volume": 11605.23605, "trades": 403, "taker_buy_base": 825452.0, "taker_buy_quote": 5331.01083 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.00649, "high": 0.00653, "low": 0.00647, "close": 0.00651, "volume": 1500483.0, "close_time": 1767268799999, "quote_volume": 9754.72643, "trades": 101, "taker_buy_base": 591507.0, "taker_buy_quote": 3850.52471 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0065, "high": 0.00651, "low": 0.00646, "close": 0.00649, "volume": 1016573.0, "close_time": 1767272399999, "quote_volume": 6597.95719, "trades": 86, "taker_buy_base": 624188.0, "taker_buy_quote": 4056.06619 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.00647, "high": 0.00657, "low": 0.00647, "close": 0.00656, "volume": 765873.0, "close_time": 1767275999999, "quote_volume": 5003.15263, "trades": 78, "taker_buy_base": 497781.0, "taker_buy_quote": 3250.68973 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.00657, "high": 0.00659, "low": 0.00653, "close": 0.00658, "volume": 1104085.0, "close_time": 1767279599999, "quote_volume": 7252.91468, "trades": 110, "taker_buy_base": 702887.0, "taker_buy_quote": 4618.3872 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.00659, "high": 0.00664, "low": 0.00657, "close": 0.0066, "volume": 1621115.0, "close_time": 1767283199999, "quote_volume": 10710.03787, "trades": 145, "taker_buy_base": 800716.0, "taker_buy_quote": 5291.90136 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00661, "high": 0.00662, "low": 0.00658, "close": 0.00658, "volume": 1224955.0, "close_time": 1767286799999, "quote_volume": 8088.12718, "trades": 112, "taker_buy_base": 866662.0, "taker_buy_quote": 5724.21566 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.00659, "high": 0.00663, "low": 0.00659, "close": 0.00662, "volume": 1576103.0, "close_time": 1767290399999, "quote_volume": 10422.20774, "trades": 105, "taker_buy_base": 405585.0, "taker_buy_quote": 2684.79433 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.00663, "high": 0.00667, "low": 0.00662, "close": 0.00667, "volume": 1786901.0, "close_time": 1767293999999, "quote_volume": 11873.15839, "trades": 97, "taker_buy_base": 895254.0, "taker_buy_quote": 5945.82517 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.00667, "high": 0.00674, "low": 0.00664, "close": 0.0067, "volume": 3440815.0, "close_time": 1767297599999, "quote_volume": 23050.17997, "trades": 111, "taker_buy_base": 3031498.0, "taker_buy_quote": 20324.74833 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00671, "high": 0.00672, "low": 0.00668, "close": 0.00669, "volume": 915649.0, "close_time": 1767301199999, "quote_volume": 6130.20805, "trades": 68, "taker_buy_base": 287615.0, "taker_buy_quote": 1926.45815 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00669, "high": 0.0067, "low": 0.00668, "close": 0.0067, "volume": 812929.0, "close_time": 1767304799999, "quote_volume": 5440.68862, "trades": 42, "taker_buy_base": 289128.0, "taker_buy_quote": 1936.07902 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.00671, "high": 0.00673, "low": 0.0067, "close": 0.00672, "volume": 2163872.0, "close_time": 1767308399999, "quote_volume": 14528.44626, "trades": 113, "taker_buy_base": 773668.0, "taker_buy_quote": 5194.86784 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.00672, "high": 0.00674, "low": 0.0067, "close": 0.0067, "volume": 1588174.0, "close_time": 1767311999999, "quote_volume": 10664.31035, "trades": 75, "taker_buy_base": 920819.0, "taker_buy_quote": 6185.56922 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00666, "close": 0.00668, "volume": 804861.0, "close_time": 1767315599999, "quote_volume": 5373.36167, "trades": 64, "taker_buy_base": 237044.0, "taker_buy_quote": 1585.25603 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00666, "close": 0.00667, "volume": 1208491.0, "close_time": 1767319199999, "quote_volume": 8066.82705, "trades": 73, "taker_buy_base": 265765.0, "taker_buy_quote": 1771.71641 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.00667, "high": 0.00667, "low": 0.00663, "close": 0.00666, "volume": 404814.0, "close_time": 1767322799999, "quote_volume": 2692.27854, "trades": 47, "taker_buy_base": 165825.0, "taker_buy_quote": 1101.60606 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00666, "high": 0.00672, "low": 0.00666, "close": 0.00671, "volume": 2125778.0, "close_time": 1767326399999, "quote_volume": 14194.62566, "trades": 157, "taker_buy_base": 1134854.0, "taker_buy_quote": 7580.07623 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00665, "close": 0.00668, "volume": 548880.0, "close_time": 1767329999999, "quote_volume": 3666.87899, "trades": 62, "taker_buy_base": 157591.0, "taker_buy_quote": 1051.88847 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.00667, "high": 0.00668, "low": 0.00664, "close": 0.00667, "volume": 2099410.0, "close_time": 1767333599999, "quote_volume": 13987.39218, "trades": 117, "taker_buy_base": 807948.0, "taker_buy_quote": 5388.0543 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.00667, "high": 0.00669, "low": 0.00665, "close": 0.00666, "volume": 976490.0, "close_time": 1767337199999, "quote_volume": 6507.8535, "trades": 59, "taker_buy_base": 201814.0, "taker_buy_quote": 1346.10336 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.00665, "high": 0.00667, "low": 0.00661, "close": 0.00662, "volume": 1017020.0, "close_time": 1767340799999, "quote_volume": 6740.44824, "trades": 85, "taker_buy_base": 243140.0, "taker_buy_quote": 1612.27617 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00663, "high": 0.00665, "low": 0.00662, "close": 0.00663, "volume": 666412.0, "close_time": 1767344399999, "quote_volume": 4421.22218, "trades": 57, "taker_buy_base": 280335.0, "taker_buy_quote": 1859.16264 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00663, "high": 0.00675, "low": 0.00663, "close": 0.0067, "volume": 5114776.0, "close_time": 1767347999999, "quote_volume": 34288.63193, "trades": 254, "taker_buy_base": 2893978.0, "taker_buy_quote": 19405.07624 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.00671, "high": 0.00674, "low": 0.0067, "close": 0.00672, "volume": 1579529.0, "close_time": 1767351599999, "quote_volume": 10612.27128, "trades": 145, "taker_buy_base": 996896.0, "taker_buy_quote": 6700.17068 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.00672, "high": 0.00673, "low": 0.00668, "close": 0.00672, "volume": 1865771.0, "close_time": 1767355199999, "quote_volume": 12527.60921, "trades": 154, "taker_buy_base": 853656.0, "taker_buy_quote": 5734.10695 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00672, "high": 0.00682, "low": 0.0067, "close": 0.00678, "volume": 26494624.0, "close_time": 1767358799999, "quote_volume": 179679.35043, "trades": 1098, "taker_buy_base": 13282940.0, "taker_buy_quote": 90148.72035 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.00677, "high": 0.00679, "low": 0.00675, "close": 0.00676, "volume": 3021645.0, "close_time": 1767362399999, "quote_volume": 20458.0453, "trades": 243, "taker_buy_base": 1184819.0, "taker_buy_quote": 8027.50728 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.00676, "high": 0.00681, "low": 0.00668, "close": 0.00677, "volume": 7387747.0, "close_time": 1767365999999, "quote_volume": 49947.50181, "trades": 543, "taker_buy_base": 4731216.0, "taker_buy_quote": 31988.59252 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.00678, "high": 0.00678, "low": 0.00668, "close": 0.00674, "volume": 3922686.0, "close_time": 1767369599999, "quote_volume": 26480.37485, "trades": 353, "taker_buy_base": 1603970.0, "taker_buy_quote": 10827.56222 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00675, "high": 0.00687, "low": 0.00674, "close": 0.00685, "volume": 8689499.0, "close_time": 1767373199999, "quote_volume": 59373.74139, "trades": 559, "taker_buy_base": 4025844.0, "taker_buy_quote": 27518.47682 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.00686, "high": 0.00689, "low": 0.00682, "close": 0.00684, "volume": 7360898.0, "close_time": 1767376799999, "quote_volume": 50459.10432, "trades": 418, "taker_buy_base": 2171404.0, "taker_buy_quote": 14897.05714 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.00684, "high": 0.00686, "low": 0.00681, "close": 0.00684, "volume": 4122199.0, "close_time": 1767380399999, "quote_volume": 28171.97196, "trades": 257, "taker_buy_base": 1706917.0, "taker_buy_quote": 11672.68064 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.00684, "high": 0.00695, "low": 0.00684, "close": 0.00694, "volume": 1485465.0, "close_time": 1767383999999, "quote_volume": 10245.31781, "trades": 164, "taker_buy_base": 796201.0, "taker_buy_quote": 5490.24148 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00694, "high": 0.00696, "low": 0.00691, "close": 0.00693, "volume": 1444722.0, "close_time": 1767387599999, "quote_volume": 10012.25245, "trades": 150, "taker_buy_base": 834285.0, "taker_buy_quote": 5783.14413 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00693, "high": 0.00703, "low": 0.00692, "close": 0.00703, "volume": 2359354.0, "close_time": 1767391199999, "quote_volume": 16492.4068, "trades": 147, "taker_buy_base": 1634069.0, "taker_buy_quote": 11420.64638 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.00704, "high": 0.00713, "low": 0.00704, "close": 0.00708, "volume": 5410334.0, "close_time": 1767394799999, "quote_volume": 38341.10337, "trades": 309, "taker_buy_base": 2597577.0, "taker_buy_quote": 18420.35502 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.00707, "high": 0.00714, "low": 0.00706, "close": 0.0071, "volume": 863774.0, "close_time": 1767398399999, "quote_volume": 6131.14328, "trades": 107, "taker_buy_base": 454437.0, "taker_buy_quote": 3225.35462 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00711, "high": 0.00712, "low": 0.00708, "close": 0.0071, "volume": 1663921.0, "close_time": 1767401999999, "quote_volume": 11819.12466, "trades": 340, "taker_buy_base": 843364.0, "taker_buy_quote": 5992.82716 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.00709, "high": 0.00716, "low": 0.00708, "close": 0.00716, "volume": 386765.0, "close_time": 1767405599999, "quote_volume": 2750.6211, "trades": 83, "taker_buy_base": 248487.0, "taker_buy_quote": 1767.31458 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00716, "high": 0.00719, "low": 0.00713, "close": 0.00717, "volume": 913176.0, "close_time": 1767409199999, "quote_volume": 6529.01804, "trades": 128, "taker_buy_base": 602706.0, "taker_buy_quote": 4308.24016 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.00717, "high": 0.00727, "low": 0.00716, "close": 0.00726, "volume": 1225228.0, "close_time": 1767412799999, "quote_volume": 8837.12488, "trades": 182, "taker_buy_base": 707948.0, "taker_buy_quote": 5107.23633 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00716, "close": 0.00717, "volume": 1195827.0, "close_time": 1767416399999, "quote_volume": 8625.44837, "trades": 118, "taker_buy_base": 445119.0, "taker_buy_quote": 3207.28466 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00707, "close": 0.00711, "volume": 2238225.0, "close_time": 1767419999999, "quote_volume": 15923.69103, "trades": 141, "taker_buy_base": 1017354.0, "taker_buy_quote": 7241.06139 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00697, "close": 0.00698, "volume": 5268640.0, "close_time": 1767423599999, "quote_volume": 37015.34079, "trades": 312, "taker_buy_base": 2436305.0, "taker_buy_quote": 17109.7807 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00689, "close": 0.00691, "volume": 4414264.0, "close_time": 1767427199999, "quote_volume": 30629.3269, "trades": 377, "taker_buy_base": 1916716.0, "taker_buy_quote": 13295.66549 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00691, "high": 0.00699, "low": 0.00691, "close": 0.00698, "volume": 3760284.0, "close_time": 1767430799999, "quote_volume": 26167.63446, "trades": 445, "taker_buy_base": 1778139.0, "taker_buy_quote": 12384.05249 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.00698, "high": 0.00705, "low": 0.00696, "close": 0.007, "volume": 2418518.0, "close_time": 1767434399999, "quote_volume": 16947.04719, "trades": 318, "taker_buy_base": 1419583.0, "taker_buy_quote": 9952.64281 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.007, "high": 0.00701, "low": 0.00698, "close": 0.007, "volume": 1156167.0, "close_time": 1767437999999, "quote_volume": 8085.37431, "trades": 139, "taker_buy_base": 506530.0, "taker_buy_quote": 3543.37668 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.00699, "high": 0.00699, "low": 0.00696, "close": 0.00698, "volume": 1047053.0, "close_time": 1767441599999, "quote_volume": 7298.93618, "trades": 198, "taker_buy_base": 558456.0, "taker_buy_quote": 3894.8923 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00698, "high": 0.00705, "low": 0.00697, "close": 0.00704, "volume": 2275316.0, "close_time": 1767445199999, "quote_volume": 15973.44879, "trades": 318, "taker_buy_base": 1516393.0, "taker_buy_quote": 10642.18319 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.00704, "high": 0.00709, "low": 0.00703, "close": 0.00704, "volume": 1660583.0, "close_time": 1767448799999, "quote_volume": 11703.22837, "trades": 191, "taker_buy_base": 875630.0, "taker_buy_quote": 6172.24398 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.00704, "high": 0.00705, "low": 0.00701, "close": 0.00702, "volume": 1243368.0, "close_time": 1767452399999, "quote_volume": 8740.6448, "trades": 216, "taker_buy_base": 639376.0, "taker_buy_quote": 4494.80524 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00699, "close": 0.007, "volume": 533860.0, "close_time": 1767455999999, "quote_volume": 3741.58412, "trades": 66, "taker_buy_base": 186546.0, "taker_buy_quote": 1308.27375 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.007, "high": 0.00708, "low": 0.00699, "close": 0.00706, "volume": 4356284.0, "close_time": 1767459599999, "quote_volume": 30689.7087, "trades": 230, "taker_buy_base": 2348217.0, "taker_buy_quote": 16567.77744 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.00707, "high": 0.00707, "low": 0.00702, "close": 0.00704, "volume": 1723563.0, "close_time": 1767463199999, "quote_volume": 12138.14677, "trades": 109, "taker_buy_base": 743284.0, "taker_buy_quote": 5236.80667 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.00703, "high": 0.00705, "low": 0.007, "close": 0.00703, "volume": 1087954.0, "close_time": 1767466799999, "quote_volume": 7637.38037, "trades": 97, "taker_buy_base": 759626.0, "taker_buy_quote": 5333.65722 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00703, "high": 0.00703, "low": 0.007, "close": 0.007, "volume": 655199.0, "close_time": 1767470399999, "quote_volume": 4592.05879, "trades": 63, "taker_buy_base": 177077.0, "taker_buy_quote": 1241.43197 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.007, "high": 0.00701, "low": 0.00696, "close": 0.00699, "volume": 1891384.0, "close_time": 1767473999999, "quote_volume": 13185.51055, "trades": 94, "taker_buy_base": 356895.0, "taker_buy_quote": 2489.21983 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00695, "close": 0.00699, "volume": 1640577.0, "close_time": 1767477599999, "quote_volume": 11424.5479, "trades": 101, "taker_buy_base": 276041.0, "taker_buy_quote": 1925.28526 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.00698, "high": 0.00703, "low": 0.00697, "close": 0.00702, "volume": 1282981.0, "close_time": 1767481199999, "quote_volume": 8978.06876, "trades": 85, "taker_buy_base": 642364.0, "taker_buy_quote": 4497.00195 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00702, "high": 0.00703, "low": 0.00699, "close": 0.00703, "volume": 800243.0, "close_time": 1767484799999, "quote_volume": 5609.99634, "trades": 57, "taker_buy_base": 433638.0, "taker_buy_quote": 3042.15077 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00703, "high": 0.0071, "low": 0.00701, "close": 0.00705, "volume": 3250672.0, "close_time": 1767488399999, "quote_volume": 22929.57062, "trades": 466, "taker_buy_base": 1531506.0, "taker_buy_quote": 10804.05526 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.00704, "high": 0.00704, "low": 0.00701, "close": 0.00702, "volume": 425806.0, "close_time": 1767491999999, "quote_volume": 2991.81682, "trades": 73, "taker_buy_base": 246935.0, "taker_buy_quote": 1735.13656 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.00703, "high": 0.00705, "low": 0.00701, "close": 0.00704, "volume": 1132600.0, "close_time": 1767495599999, "quote_volume": 7959.7415, "trades": 175, "taker_buy_base": 694670.0, "taker_buy_quote": 4882.56214 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.00704, "high": 0.00709, "low": 0.00704, "close": 0.00708, "volume": 3271868.0, "close_time": 1767499199999, "quote_volume": 23150.66058, "trades": 273, "taker_buy_base": 1821515.0, "taker_buy_quote": 12892.43968 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00708, "high": 0.00712, "low": 0.00708, "close": 0.0071, "volume": 830369.0, "close_time": 1767502799999, "quote_volume": 5903.8514, "trades": 126, "taker_buy_base": 437088.0, "taker_buy_quote": 3109.46053 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.00711, "high": 0.00714, "low": 0.0071, "close": 0.00714, "volume": 1412716.0, "close_time": 1767506399999, "quote_volume": 10063.46483, "trades": 163, "taker_buy_base": 748879.0, "taker_buy_quote": 5334.05601 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00707, "close": 0.00708, "volume": 2557825.0, "close_time": 1767509999999, "quote_volume": 18288.20232, "trades": 282, "taker_buy_base": 1328548.0, "taker_buy_quote": 9497.86428 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.00708, "high": 0.00708, "low": 0.00702, "close": 0.00705, "volume": 2108997.0, "close_time": 1767513599999, "quote_volume": 14881.24798, "trades": 153, "taker_buy_base": 805112.0, "taker_buy_quote": 5675.40483 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00704, "high": 0.00708, "low": 0.007, "close": 0.00706, "volume": 2980572.0, "close_time": 1767517199999, "quote_volume": 21014.66797, "trades": 329, "taker_buy_base": 1087500.0, "taker_buy_quote": 7673.16624 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.00706, "high": 0.0071, "low": 0.00704, "close": 0.00708, "volume": 1699037.0, "close_time": 1767520799999, "quote_volume": 12014.0651, "trades": 325, "taker_buy_base": 908005.0, "taker_buy_quote": 6419.39843 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.00708, "high": 0.00712, "low": 0.00708, "close": 0.00708, "volume": 2299398.0, "close_time": 1767524399999, "quote_volume": 16330.38833, "trades": 237, "taker_buy_base": 1211172.0, "taker_buy_quote": 8599.69532 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.00709, "high": 0.0071, "low": 0.00706, "close": 0.00709, "volume": 1282276.0, "close_time": 1767527999999, "quote_volume": 9084.20021, "trades": 182, "taker_buy_base": 674984.0, "taker_buy_quote": 4784.16137 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0071, "high": 0.00715, "low": 0.00709, "close": 0.00712, "volume": 1502206.0, "close_time": 1767531599999, "quote_volume": 10701.87565, "trades": 187, "taker_buy_base": 859911.0, "taker_buy_quote": 6129.78281 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.00711, "high": 0.00719, "low": 0.00709, "close": 0.00719, "volume": 2081951.0, "close_time": 1767535199999, "quote_volume": 14840.89052, "trades": 272, "taker_buy_base": 1213334.0, "taker_buy_quote": 8656.77242 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00716, "close": 0.0072, "volume": 5062833.0, "close_time": 1767538799999, "quote_volume": 36322.19351, "trades": 421, "taker_buy_base": 1180882.0, "taker_buy_quote": 8479.1182 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.00719, "high": 0.00726, "low": 0.00719, "close": 0.00726, "volume": 3127297.0, "close_time": 1767542399999, "quote_volume": 22546.65477, "trades": 372, "taker_buy_base": 1959436.0, "taker_buy_quote": 14135.0917 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00726, "high": 0.00732, "low": 0.00726, "close": 0.00732, "volume": 5276474.0, "close_time": 1767545999999, "quote_volume": 38453.07876, "trades": 258, "taker_buy_base": 3325756.0, "taker_buy_quote": 24233.71326 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.00731, "high": 0.00741, "low": 0.00731, "close": 0.0074, "volume": 5727950.0, "close_time": 1767549599999, "quote_volume": 42031.26103, "trades": 276, "taker_buy_base": 3608086.0, "taker_buy_quote": 26459.35149 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00729, "close": 0.00732, "volume": 5851691.0, "close_time": 1767553199999, "quote_volume": 43070.92853, "trades": 330, "taker_buy_base": 2102457.0, "taker_buy_quote": 15456.98042 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.00732, "high": 0.00732, "low": 0.00724, "close": 0.00727, "volume": 2042938.0, "close_time": 1767556799999, "quote_volume": 14828.81309, "trades": 232, "taker_buy_base": 935740.0, "taker_buy_quote": 6789.93552 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00726, "high": 0.00728, "low": 0.00725, "close": 0.00725, "volume": 913051.0, "close_time": 1767560399999, "quote_volume": 6638.98008, "trades": 102, "taker_buy_base": 480548.0, "taker_buy_quote": 3495.77256 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.00725, "high": 0.00731, "low": 0.00722, "close": 0.00726, "volume": 2001231.0, "close_time": 1767563999999, "quote_volume": 14548.02938, "trades": 139, "taker_buy_base": 914893.0, "taker_buy_quote": 6663.83364 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00725, "high": 0.0073, "low": 0.00723, "close": 0.00725, "volume": 1972927.0, "close_time": 1767567599999, "quote_volume": 14330.73001, "trades": 210, "taker_buy_base": 878253.0, "taker_buy_quote": 6375.46429 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00726, "close": 0.00733, "volume": 2972490.0, "close_time": 1767571199999, "quote_volume": 21673.29456, "trades": 146, "taker_buy_base": 1332836.0, "taker_buy_quote": 9723.84491 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00733, "high": 0.00751, "low": 0.00733, "close": 0.00747, "volume": 7405290.0, "close_time": 1767574799999, "quote_volume": 54806.96409, "trades": 923, "taker_buy_base": 3311235.0, "taker_buy_quote": 24501.39496 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.00747, "high": 0.0076, "low": 0.00744, "close": 0.00751, "volume": 6028852.0, "close_time": 1767578399999, "quote_volume": 45416.62956, "trades": 928, "taker_buy_base": 2878998.0, "taker_buy_quote": 21686.00264 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00743, "close": 0.00748, "volume": 1850372.0, "close_time": 1767581999999, "quote_volume": 13838.03974, "trades": 353, "taker_buy_base": 788063.0, "taker_buy_quote": 5894.91806 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.00748, "high": 0.00748, "low": 0.00741, "close": 0.00742, "volume": 1027406.0, "close_time": 1767585599999, "quote_volume": 7642.17372, "trades": 194, "taker_buy_base": 446354.0, "taker_buy_quote": 3321.95774 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00743, "high": 0.00746, "low": 0.00727, "close": 0.00729, "volume": 3024597.0, "close_time": 1767589199999, "quote_volume": 22262.82646, "trades": 380, "taker_buy_base": 1574753.0, "taker_buy_quote": 11585.8726 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.00727, "high": 0.00731, "low": 0.00723, "close": 0.00723, "volume": 982580.0, "close_time": 1767592799999, "quote_volume": 7146.81608, "trades": 137, "taker_buy_base": 306682.0, "taker_buy_quote": 2234.7462 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.00723, "high": 0.00725, "low": 0.00716, "close": 0.00719, "volume": 3440229.0, "close_time": 1767596399999, "quote_volume": 24791.98689, "trades": 317, "taker_buy_base": 1937889.0, "taker_buy_quote": 13970.29923 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00719, "high": 0.00745, "low": 0.00719, "close": 0.00737, "volume": 10054448.0, "close_time": 1767599999999, "quote_volume": 73968.96268, "trades": 997, "taker_buy_base": 5073340.0, "taker_buy_quote": 37288.94917 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00737, "high": 0.00738, "low": 0.00724, "close": 0.00726, "volume": 2312672.0, "close_time": 1767603599999, "quote_volume": 16907.12913, "trades": 276, "taker_buy_base": 1292726.0, "taker_buy_quote": 9461.69122 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.00727, "high": 0.00727, "low": 0.0072, "close": 0.00722, "volume": 2622317.0, "close_time": 1767607199999, "quote_volume": 18966.48229, "trades": 308, "taker_buy_base": 1223903.0, "taker_buy_quote": 8853.32667 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.00723, "high": 0.0073, "low": 0.00723, "close": 0.00725, "volume": 2266257.0, "close_time": 1767610799999, "quote_volume": 16472.36484, "trades": 195, "taker_buy_base": 1253945.0, "taker_buy_quote": 9113.95259 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.00724, "high": 0.00728, "low": 0.00721, "close": 0.00728, "volume": 1243672.0, "close_time": 1767614399999, "quote_volume": 9018.53941, "trades": 125, "taker_buy_base": 723274.0, "taker_buy_quote": 5249.72533 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00727, "high": 0.0073, "low": 0.00724, "close": 0.0073, "volume": 832404.0, "close_time": 1767617999999, "quote_volume": 6054.48982, "trades": 168, "taker_buy_base": 318459.0, "taker_buy_quote": 2317.25239 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.00729, "high": 0.00731, "low": 0.00705, "close": 0.00707, "volume": 9230502.0, "close_time": 1767621599999, "quote_volume": 65945.30292, "trades": 680, "taker_buy_base": 4979175.0, "taker_buy_quote": 35584.35236 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.00706, "high": 0.00719, "low": 0.00706, "close": 0.00716, "volume": 3238027.0, "close_time": 1767625199999, "quote_volume": 23040.25505, "trades": 597, "taker_buy_base": 1219470.0, "taker_buy_quote": 8687.82142 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.00717, "high": 0.00721, "low": 0.0071, "close": 0.0072, "volume": 2762361.0, "close_time": 1767628799999, "quote_volume": 19787.43422, "trades": 481, "taker_buy_base": 1361292.0, "taker_buy_quote": 9757.20042 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00712, "close": 0.00714, "volume": 5427517.0, "close_time": 1767632399999, "quote_volume": 38845.28196, "trades": 548, "taker_buy_base": 2511316.0, "taker_buy_quote": 17968.71066 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00702, "close": 0.00715, "volume": 5905648.0, "close_time": 1767635999999, "quote_volume": 41982.87979, "trades": 692, "taker_buy_base": 2930163.0, "taker_buy_quote": 20831.01707 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.00715, "high": 0.00722, "low": 0.00711, "close": 0.00722, "volume": 2891032.0, "close_time": 1767639599999, "quote_volume": 20661.29984, "trades": 401, "taker_buy_base": 1396890.0, "taker_buy_quote": 9984.40382 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.00722, "high": 0.00725, "low": 0.0072, "close": 0.00724, "volume": 3369177.0, "close_time": 1767643199999, "quote_volume": 24343.3207, "trades": 396, "taker_buy_base": 1672334.0, "taker_buy_quote": 12084.18797 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00724, "high": 0.00731, "low": 0.00723, "close": 0.00725, "volume": 3424453.0, "close_time": 1767646799999, "quote_volume": 24867.77398, "trades": 513, "taker_buy_base": 1945669.0, "taker_buy_quote": 14129.32879 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.00725, "high": 0.00727, "low": 0.00723, "close": 0.00725, "volume": 2079691.0, "close_time": 1767650399999, "quote_volume": 15072.00332, "trades": 261, "taker_buy_base": 792771.0, "taker_buy_quote": 5747.05861 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.00725, "high": 0.00741, "low": 0.00724, "close": 0.00737, "volume": 2717638.0, "close_time": 1767653999999, "quote_volume": 19908.40457, "trades": 265, "taker_buy_base": 1345720.0, "taker_buy_quote": 9860.87047 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00735, "close": 0.00739, "volume": 2136174.0, "close_time": 1767657599999, "quote_volume": 15755.95261, "trades": 254, "taker_buy_base": 1147978.0, "taker_buy_quote": 8467.60823 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00739, "high": 0.00741, "low": 0.00728, "close": 0.00734, "volume": 3827457.0, "close_time": 1767661199999, "quote_volume": 28153.90698, "trades": 504, "taker_buy_base": 1897644.0, "taker_buy_quote": 13943.33525 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.00734, "high": 0.00744, "low": 0.00734, "close": 0.00737, "volume": 3567470.0, "close_time": 1767664799999, "quote_volume": 26421.23684, "trades": 411, "taker_buy_base": 1893964.0, "taker_buy_quote": 14026.82121 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00737, "high": 0.00737, "low": 0.00727, "close": 0.00729, "volume": 2027187.0, "close_time": 1767668399999, "quote_volume": 14844.93895, "trades": 287, "taker_buy_base": 904093.0, "taker_buy_quote": 6615.08105 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.00728, "high": 0.00738, "low": 0.00728, "close": 0.00737, "volume": 929742.0, "close_time": 1767671999999, "quote_volume": 6819.46357, "trades": 122, "taker_buy_base": 497974.0, "taker_buy_quote": 3650.50065 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00737, "high": 0.00743, "low": 0.00735, "close": 0.0074, "volume": 3666777.0, "close_time": 1767675599999, "quote_volume": 27129.43095, "trades": 178, "taker_buy_base": 1102414.0, "taker_buy_quote": 8150.72588 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0074, "high": 0.00742, "low": 0.00731, "close": 0.00733, "volume": 2783529.0, "close_time": 1767679199999, "quote_volume": 20495.40326, "trades": 226, "taker_buy_base": 1612897.0, "taker_buy_quote": 11879.69765 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.00732, "high": 0.00738, "low": 0.00727, "close": 0.00734, "volume": 2593332.0, "close_time": 1767682799999, "quote_volume": 19021.61609, "trades": 192, "taker_buy_base": 1548289.0, "taker_buy_quote": 11358.61451 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.00733, "high": 0.00733, "low": 0.0072, "close": 0.00723, "volume": 3134294.0, "close_time": 1767686399999, "quote_volume": 22749.84938, "trades": 259, "taker_buy_base": 1340521.0, "taker_buy_quote": 9718.93996 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00724, "high": 0.0073, "low": 0.00724, "close": 0.00728, "volume": 2133479.0, "close_time": 1767689999999, "quote_volume": 15508.64989, "trades": 210, "taker_buy_base": 1387707.0, "taker_buy_quote": 10086.7888 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.00728, "high": 0.00742, "low": 0.00727, "close": 0.00734, "volume": 4070801.0, "close_time": 1767693599999, "quote_volume": 30028.95494, "trades": 319, "taker_buy_base": 2767370.0, "taker_buy_quote": 20410.28121 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00734, "high": 0.00739, "low": 0.00733, "close": 0.00736, "volume": 1795723.0, "close_time": 1767697199999, "quote_volume": 13227.69461, "trades": 200, "taker_buy_base": 1175274.0, "taker_buy_quote": 8657.88165 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.00736, "high": 0.00743, "low": 0.00736, "close": 0.00743, "volume": 3285065.0, "close_time": 1767700799999, "quote_volume": 24325.13817, "trades": 236, "taker_buy_base": 1191826.0, "taker_buy_quote": 8820.40068 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00744, "high": 0.00747, "low": 0.00741, "close": 0.00746, "volume": 6469312.0, "close_time": 1767704399999, "quote_volume": 48147.60699, "trades": 322, "taker_buy_base": 3270695.0, "taker_buy_quote": 24365.4323 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.00746, "high": 0.00749, "low": 0.00744, "close": 0.00744, "volume": 3183354.0, "close_time": 1767707999999, "quote_volume": 23761.11112, "trades": 271, "taker_buy_base": 1273210.0, "taker_buy_quote": 9507.71225 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.00745, "high": 0.00755, "low": 0.00741, "close": 0.00744, "volume": 7544754.0, "close_time": 1767711599999, "quote_volume": 56526.25164, "trades": 641, "taker_buy_base": 3700998.0, "taker_buy_quote": 27717.10738 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00727, "close": 0.00732, "volume": 7161049.0, "close_time": 1767715199999, "quote_volume": 52840.19255, "trades": 556, "taker_buy_base": 2986290.0, "taker_buy_quote": 22024.12475 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00732, "high": 0.00733, "low": 0.00704, "close": 0.00712, "volume": 10514399.0, "close_time": 1767718799999, "quote_volume": 75622.97479, "trades": 764, "taker_buy_base": 4453293.0, "taker_buy_quote": 32033.0991 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.00712, "high": 0.0072, "low": 0.00698, "close": 0.007, "volume": 5506842.0, "close_time": 1767722399999, "quote_volume": 39014.92154, "trades": 461, "taker_buy_base": 2348483.0, "taker_buy_quote": 16637.76839 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.007, "high": 0.00712, "low": 0.00698, "close": 0.00711, "volume": 3977252.0, "close_time": 1767725999999, "quote_volume": 28119.74166, "trades": 326, "taker_buy_base": 1760971.0, "taker_buy_quote": 12462.58684 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00709, "close": 0.0071, "volume": 880370.0, "close_time": 1767729599999, "quote_volume": 6256.47348, "trades": 120, "taker_buy_base": 618169.0, "taker_buy_quote": 4393.42233 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00711, "high": 0.00732, "low": 0.00711, "close": 0.00728, "volume": 3476943.0, "close_time": 1767733199999, "quote_volume": 25185.14329, "trades": 263, "taker_buy_base": 1898780.0, "taker_buy_quote": 13753.05577 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.00729, "high": 0.00744, "low": 0.00724, "close": 0.00742, "volume": 4313719.0, "close_time": 1767736799999, "quote_volume": 31592.0223, "trades": 384, "taker_buy_base": 2126288.0, "taker_buy_quote": 15581.35988 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.00742, "high": 0.00743, "low": 0.00735, "close": 0.0074, "volume": 1710376.0, "close_time": 1767740399999, "quote_volume": 12658.83683, "trades": 151, "taker_buy_base": 840914.0, "taker_buy_quote": 6221.95326 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0074, "high": 0.00744, "low": 0.00739, "close": 0.00742, "volume": 707497.0, "close_time": 1767743999999, "quote_volume": 5249.47024, "trades": 100, "taker_buy_base": 392552.0, "taker_buy_quote": 2912.6934 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00743, "high": 0.00743, "low": 0.00731, "close": 0.00731, "volume": 2540040.0, "close_time": 1767747599999, "quote_volume": 18769.22459, "trades": 264, "taker_buy_base": 504244.0, "taker_buy_quote": 3725.229 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.00731, "high": 0.00737, "low": 0.00726, "close": 0.00726, "volume": 4281849.0, "close_time": 1767751199999, "quote_volume": 31327.1904, "trades": 609, "taker_buy_base": 1834674.0, "taker_buy_quote": 13409.19267 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00723, "close": 0.00732, "volume": 1787884.0, "close_time": 1767754799999, "quote_volume": 12984.57146, "trades": 194, "taker_buy_base": 1002026.0, "taker_buy_quote": 7286.0123 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.00733, "high": 0.00739, "low": 0.0073, "close": 0.00734, "volume": 2551037.0, "close_time": 1767758399999, "quote_volume": 18772.98226, "trades": 190, "taker_buy_base": 788678.0, "taker_buy_quote": 5795.36422 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00726, "close": 0.00726, "volume": 931120.0, "close_time": 1767761999999, "quote_volume": 6800.15073, "trades": 117, "taker_buy_base": 493431.0, "taker_buy_quote": 3604.44018 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.00726, "high": 0.00732, "low": 0.00724, "close": 0.0073, "volume": 1487053.0, "close_time": 1767765599999, "quote_volume": 10863.64022, "trades": 195, "taker_buy_base": 725014.0, "taker_buy_quote": 5296.01283 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0073, "high": 0.00733, "low": 0.00726, "close": 0.00729, "volume": 1364221.0, "close_time": 1767769199999, "quote_volume": 9961.29104, "trades": 95, "taker_buy_base": 849095.0, "taker_buy_quote": 6204.19309 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0073, "high": 0.00741, "low": 0.00729, "close": 0.00741, "volume": 586157.0, "close_time": 1767772799999, "quote_volume": 4320.31614, "trades": 69, "taker_buy_base": 292599.0, "taker_buy_quote": 2162.89287 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00741, "high": 0.00741, "low": 0.00732, "close": 0.00735, "volume": 2187257.0, "close_time": 1767776399999, "quote_volume": 16083.43563, "trades": 141, "taker_buy_base": 594492.0, "taker_buy_quote": 4383.26976 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.00734, "high": 0.00734, "low": 0.00715, "close": 0.00716, "volume": 3227138.0, "close_time": 1767779999999, "quote_volume": 23242.1812, "trades": 252, "taker_buy_base": 1725704.0, "taker_buy_quote": 12417.82037 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00714, "close": 0.00719, "volume": 1636190.0, "close_time": 1767783599999, "quote_volume": 11728.96224, "trades": 116, "taker_buy_base": 1068654.0, "taker_buy_quote": 7663.17677 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.00718, "high": 0.00723, "low": 0.00717, "close": 0.00721, "volume": 909353.0, "close_time": 1767787199999, "quote_volume": 6545.94993, "trades": 72, "taker_buy_base": 585866.0, "taker_buy_quote": 4219.26326 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00708, "close": 0.00709, "volume": 3167182.0, "close_time": 1767790799999, "quote_volume": 22559.11879, "trades": 165, "taker_buy_base": 1400965.0, "taker_buy_quote": 9963.17992 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00704, "close": 0.00704, "volume": 2143820.0, "close_time": 1767794399999, "quote_volume": 15176.14835, "trades": 157, "taker_buy_base": 957235.0, "taker_buy_quote": 6783.19321 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00689, "close": 0.00702, "volume": 5315282.0, "close_time": 1767797999999, "quote_volume": 37013.91151, "trades": 459, "taker_buy_base": 2292373.0, "taker_buy_quote": 15981.70375 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00689, "close": 0.00694, "volume": 4207251.0, "close_time": 1767801599999, "quote_volume": 29153.67414, "trades": 329, "taker_buy_base": 1988904.0, "taker_buy_quote": 13782.43118 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00694, "high": 0.007, "low": 0.00694, "close": 0.00699, "volume": 3239668.0, "close_time": 1767805199999, "quote_volume": 22615.74611, "trades": 187, "taker_buy_base": 929494.0, "taker_buy_quote": 6480.92278 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00699, "high": 0.00707, "low": 0.00697, "close": 0.00703, "volume": 1574036.0, "close_time": 1767808799999, "quote_volume": 11049.75912, "trades": 139, "taker_buy_base": 1016506.0, "taker_buy_quote": 7137.53398 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.00703, "high": 0.00707, "low": 0.00699, "close": 0.007, "volume": 1433919.0, "close_time": 1767812399999, "quote_volume": 10091.07074, "trades": 114, "taker_buy_base": 702843.0, "taker_buy_quote": 4947.47375 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.00701, "high": 0.00703, "low": 0.00695, "close": 0.00702, "volume": 1194236.0, "close_time": 1767815999999, "quote_volume": 8356.5153, "trades": 112, "taker_buy_base": 695819.0, "taker_buy_quote": 4874.80364 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00697, "close": 0.00698, "volume": 552219.0, "close_time": 1767819599999, "quote_volume": 3858.27438, "trades": 53, "taker_buy_base": 210931.0, "taker_buy_quote": 1474.43613 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00696, "close": 0.00696, "volume": 482960.0, "close_time": 1767823199999, "quote_volume": 3374.96689, "trades": 41, "taker_buy_base": 208460.0, "taker_buy_quote": 1458.37244 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00686, "close": 0.00689, "volume": 1997136.0, "close_time": 1767826799999, "quote_volume": 13864.56768, "trades": 89, "taker_buy_base": 1198113.0, "taker_buy_quote": 8324.92994 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.00689, "high": 0.00696, "low": 0.00687, "close": 0.00693, "volume": 1041074.0, "close_time": 1767830399999, "quote_volume": 7213.7631, "trades": 94, "taker_buy_base": 511822.0, "taker_buy_quote": 3543.49265 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00694, "high": 0.00698, "low": 0.0069, "close": 0.00698, "volume": 1175406.0, "close_time": 1767833999999, "quote_volume": 8170.53037, "trades": 86, "taker_buy_base": 769522.0, "taker_buy_quote": 5352.56703 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.00696, "high": 0.00698, "low": 0.00695, "close": 0.00697, "volume": 542969.0, "close_time": 1767837599999, "quote_volume": 3782.93415, "trades": 52, "taker_buy_base": 273967.0, "taker_buy_quote": 1908.82691 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00694, "close": 0.00694, "volume": 1324597.0, "close_time": 1767841199999, "quote_volume": 9233.88791, "trades": 101, "taker_buy_base": 534046.0, "taker_buy_quote": 3732.2298 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00681, "close": 0.00684, "volume": 1582005.0, "close_time": 1767844799999, "quote_volume": 10869.93769, "trades": 294, "taker_buy_base": 497445.0, "taker_buy_quote": 3418.12476 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00684, "high": 0.00689, "low": 0.00682, "close": 0.00686, "volume": 2167507.0, "close_time": 1767848399999, "quote_volume": 14877.55513, "trades": 106, "taker_buy_base": 615943.0, "taker_buy_quote": 4233.92425 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.00688, "high": 0.00691, "low": 0.00685, "close": 0.00686, "volume": 738713.0, "close_time": 1767851999999, "quote_volume": 5088.33026, "trades": 73, "taker_buy_base": 284100.0, "taker_buy_quote": 1956.12853 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.00687, "high": 0.00689, "low": 0.00675, "close": 0.00675, "volume": 3672624.0, "close_time": 1767855599999, "quote_volume": 25032.43187, "trades": 218, "taker_buy_base": 2293964.0, "taker_buy_quote": 15652.80177 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.00675, "high": 0.00686, "low": 0.0067, "close": 0.00686, "volume": 3658257.0, "close_time": 1767859199999, "quote_volume": 24769.4659, "trades": 239, "taker_buy_base": 1901352.0, "taker_buy_quote": 12895.22414 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00678, "close": 0.00679, "volume": 770422.0, "close_time": 1767862799999, "quote_volume": 5264.16159, "trades": 113, "taker_buy_base": 244625.0, "taker_buy_quote": 1668.83935 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00672, "close": 0.00672, "volume": 1073944.0, "close_time": 1767866399999, "quote_volume": 7268.26578, "trades": 214, "taker_buy_base": 533871.0, "taker_buy_quote": 3614.48646 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.00671, "high": 0.00681, "low": 0.00669, "close": 0.00678, "volume": 3371549.0, "close_time": 1767869999999, "quote_volume": 22767.36449, "trades": 358, "taker_buy_base": 2002003.0, "taker_buy_quote": 13521.41993 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00669, "close": 0.00671, "volume": 2535460.0, "close_time": 1767873599999, "quote_volume": 17040.9457, "trades": 240, "taker_buy_base": 824739.0, "taker_buy_quote": 5543.1789 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00664, "close": 0.00666, "volume": 1467824.0, "close_time": 1767877199999, "quote_volume": 9798.87647, "trades": 124, "taker_buy_base": 673932.0, "taker_buy_quote": 4500.06277 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.00666, "high": 0.00666, "low": 0.00663, "close": 0.00665, "volume": 1176931.0, "close_time": 1767880799999, "quote_volume": 7825.20185, "trades": 98, "taker_buy_base": 500847.0, "taker_buy_quote": 3329.21039 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.00665, "high": 0.0067, "low": 0.00659, "close": 0.00669, "volume": 3443222.0, "close_time": 1767884399999, "quote_volume": 22849.55738, "trades": 331, "taker_buy_base": 1563248.0, "taker_buy_quote": 10370.53519 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.00669, "high": 0.00686, "low": 0.00665, "close": 0.00686, "volume": 2034892.0, "close_time": 1767887999999, "quote_volume": 13720.73771, "trades": 262, "taker_buy_base": 964157.0, "taker_buy_quote": 6503.9639 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00675, "close": 0.00681, "volume": 1363013.0, "close_time": 1767891599999, "quote_volume": 9274.71349, "trades": 171, "taker_buy_base": 766399.0, "taker_buy_quote": 5215.07997 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00677, "close": 0.00682, "volume": 1293969.0, "close_time": 1767895199999, "quote_volume": 8805.38212, "trades": 204, "taker_buy_base": 777607.0, "taker_buy_quote": 5291.75362 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.00681, "high": 0.00681, "low": 0.00677, "close": 0.00677, "volume": 482555.0, "close_time": 1767898799999, "quote_volume": 3274.67336, "trades": 189, "taker_buy_base": 249489.0, "taker_buy_quote": 1692.26795 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00678, "high": 0.0068, "low": 0.00674, "close": 0.00675, "volume": 1278580.0, "close_time": 1767902399999, "quote_volume": 8669.56694, "trades": 99, "taker_buy_base": 844622.0, "taker_buy_quote": 5731.07557 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00671, "close": 0.00675, "volume": 2627341.0, "close_time": 1767905999999, "quote_volume": 17709.45485, "trades": 135, "taker_buy_base": 408478.0, "taker_buy_quote": 2757.9102 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.00676, "high": 0.00682, "low": 0.00676, "close": 0.00682, "volume": 2316049.0, "close_time": 1767909599999, "quote_volume": 15705.42616, "trades": 91, "taker_buy_base": 1792092.0, "taker_buy_quote": 12151.40616 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.00683, "high": 0.00685, "low": 0.00678, "close": 0.00681, "volume": 596373.0, "close_time": 1767913199999, "quote_volume": 4055.84567, "trades": 52, "taker_buy_base": 418244.0, "taker_buy_quote": 2840.9784 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.00681, "high": 0.00685, "low": 0.0068, "close": 0.0068, "volume": 1374918.0, "close_time": 1767916799999, "quote_volume": 9378.21636, "trades": 76, "taker_buy_base": 775356.0, "taker_buy_quote": 5286.40919 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0068, "high": 0.00689, "low": 0.0068, "close": 0.00685, "volume": 3646545.0, "close_time": 1767920399999, "quote_volume": 24994.75013, "trades": 208, "taker_buy_base": 1285436.0, "taker_buy_quote": 8816.75607 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00676, "close": 0.00678, "volume": 3043742.0, "close_time": 1767923999999, "quote_volume": 20787.24671, "trades": 197, "taker_buy_base": 1093534.0, "taker_buy_quote": 7469.66078 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.00677, "high": 0.00684, "low": 0.00677, "close": 0.00679, "volume": 702899.0, "close_time": 1767927599999, "quote_volume": 4792.4424, "trades": 95, "taker_buy_base": 448266.0, "taker_buy_quote": 3056.34536 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.00679, "high": 0.00692, "low": 0.00679, "close": 0.00692, "volume": 1934001.0, "close_time": 1767931199999, "quote_volume": 13243.6862, "trades": 200, "taker_buy_base": 799794.0, "taker_buy_quote": 5485.04009 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00691, "high": 0.00691, "low": 0.00684, "close": 0.00686, "volume": 1590018.0, "close_time": 1767934799999, "quote_volume": 10940.06276, "trades": 80, "taker_buy_base": 1028698.0, "taker_buy_quote": 7083.29756 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.00688, "high": 0.0069, "low": 0.00686, "close": 0.00688, "volume": 2460531.0, "close_time": 1767938399999, "quote_volume": 16932.00373, "trades": 84, "taker_buy_base": 1261825.0, "taker_buy_quote": 8692.89143 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.00688, "high": 0.00688, "low": 0.00685, "close": 0.00688, "volume": 964666.0, "close_time": 1767941999999, "quote_volume": 6624.23596, "trades": 68, "taker_buy_base": 477833.0, "taker_buy_quote": 3280.61093 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.00688, "high": 0.00688, "low": 0.00682, "close": 0.00682, "volume": 855817.0, "close_time": 1767945599999, "quote_volume": 5858.69352, "trades": 67, "taker_buy_base": 374039.0, "taker_buy_quote": 2558.00046 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00682, "high": 0.00682, "low": 0.00668, "close": 0.00674, "volume": 1693039.0, "close_time": 1767949199999, "quote_volume": 11453.21064, "trades": 142, "taker_buy_base": 532895.0, "taker_buy_quote": 3618.51515 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00675, "high": 0.00683, "low": 0.00675, "close": 0.00681, "volume": 1368896.0, "close_time": 1767952799999, "quote_volume": 9318.08947, "trades": 87, "taker_buy_base": 412844.0, "taker_buy_quote": 2806.38661 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.00678, "high": 0.00682, "low": 0.00677, "close": 0.00682, "volume": 546894.0, "close_time": 1767956399999, "quote_volume": 3712.93869, "trades": 37, "taker_buy_base": 348828.0, "taker_buy_quote": 2368.51216 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00679, "close": 0.0068, "volume": 728161.0, "close_time": 1767959999999, "quote_volume": 4962.79956, "trades": 75, "taker_buy_base": 244334.0, "taker_buy_quote": 1665.26733 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00679, "high": 0.00681, "low": 0.00676, "close": 0.00678, "volume": 491233.0, "close_time": 1767963599999, "quote_volume": 3332.31495, "trades": 55, "taker_buy_base": 307215.0, "taker_buy_quote": 2082.23729 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.00678, "high": 0.00689, "low": 0.00678, "close": 0.00684, "volume": 4843136.0, "close_time": 1767967199999, "quote_volume": 33109.05974, "trades": 279, "taker_buy_base": 3375824.0, "taker_buy_quote": 23091.4016 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.00684, "high": 0.00684, "low": 0.00674, "close": 0.00675, "volume": 3033788.0, "close_time": 1767970799999, "quote_volume": 20593.47595, "trades": 220, "taker_buy_base": 1248027.0, "taker_buy_quote": 8463.72271 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00677, "high": 0.00691, "low": 0.00673, "close": 0.0068, "volume": 3773139.0, "close_time": 1767974399999, "quote_volume": 25780.16077, "trades": 327, "taker_buy_base": 1812533.0, "taker_buy_quote": 12395.36956 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00681, "high": 0.00689, "low": 0.00678, "close": 0.00682, "volume": 1931507.0, "close_time": 1767977999999, "quote_volume": 13202.8069, "trades": 215, "taker_buy_base": 782380.0, "taker_buy_quote": 5360.88417 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00674, "close": 0.0068, "volume": 1661158.0, "close_time": 1767981599999, "quote_volume": 11291.85031, "trades": 125, "taker_buy_base": 1213512.0, "taker_buy_quote": 8260.11418 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00663, "close": 0.00672, "volume": 4720800.0, "close_time": 1767985199999, "quote_volume": 31612.1176, "trades": 282, "taker_buy_base": 1800020.0, "taker_buy_quote": 12054.13506 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00663, "close": 0.00668, "volume": 2741104.0, "close_time": 1767988799999, "quote_volume": 18253.89012, "trades": 215, "taker_buy_base": 1049639.0, "taker_buy_quote": 6986.13829 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00666, "high": 0.00671, "low": 0.00666, "close": 0.00668, "volume": 1541140.0, "close_time": 1767992399999, "quote_volume": 10295.83711, "trades": 114, "taker_buy_base": 845868.0, "taker_buy_quote": 5652.69891 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.00668, "high": 0.00673, "low": 0.00666, "close": 0.00672, "volume": 1595366.0, "close_time": 1767995999999, "quote_volume": 10700.53438, "trades": 100, "taker_buy_base": 1175952.0, "taker_buy_quote": 7886.27591 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.00672, "high": 0.00673, "low": 0.00668, "close": 0.00673, "volume": 1988925.0, "close_time": 1767999599999, "quote_volume": 13329.75597, "trades": 144, "taker_buy_base": 783161.0, "taker_buy_quote": 5244.56325 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.00673, "high": 0.00673, "low": 0.0067, "close": 0.00671, "volume": 748790.0, "close_time": 1768003199999, "quote_volume": 5030.45977, "trades": 35, "taker_buy_base": 195082.0, "taker_buy_quote": 1310.64718 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00671, "high": 0.00672, "low": 0.00666, "close": 0.00668, "volume": 789825.0, "close_time": 1768006799999, "quote_volume": 5277.77052, "trades": 62, "taker_buy_base": 362203.0, "taker_buy_quote": 2420.88862 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.00668, "high": 0.00674, "low": 0.00668, "close": 0.00672, "volume": 473454.0, "close_time": 1768010399999, "quote_volume": 3179.02114, "trades": 56, "taker_buy_base": 131876.0, "taker_buy_quote": 884.634 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00666, "close": 0.00667, "volume": 729078.0, "close_time": 1768013999999, "quote_volume": 4866.25247, "trades": 37, "taker_buy_base": 63146.0, "taker_buy_quote": 422.61978 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.00667, "high": 0.0067, "low": 0.00665, "close": 0.0067, "volume": 1419645.0, "close_time": 1768017599999, "quote_volume": 9454.92097, "trades": 66, "taker_buy_base": 366116.0, "taker_buy_quote": 2438.57457 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00667, "high": 0.00668, "low": 0.00665, "close": 0.00667, "volume": 804598.0, "close_time": 1768021199999, "quote_volume": 5364.2512, "trades": 64, "taker_buy_base": 388567.0, "taker_buy_quote": 2589.69689 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.00666, "high": 0.00667, "low": 0.00665, "close": 0.00666, "volume": 119812.0, "close_time": 1768024799999, "quote_volume": 798.12015, "trades": 19, "taker_buy_base": 53569.0, "taker_buy_quote": 356.86354 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.00666, "high": 0.00666, "low": 0.0066, "close": 0.00662, "volume": 2138932.0, "close_time": 1768028399999, "quote_volume": 14159.06477, "trades": 115, "taker_buy_base": 1065620.0, "taker_buy_quote": 7052.99938 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.00662, "high": 0.00665, "low": 0.00662, "close": 0.00665, "volume": 703724.0, "close_time": 1768031999999, "quote_volume": 4663.96765, "trades": 65, "taker_buy_base": 247606.0, "taker_buy_quote": 1642.66586 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00664, "high": 0.00669, "low": 0.00664, "close": 0.00669, "volume": 1677614.0, "close_time": 1768035599999, "quote_volume": 11200.90666, "trades": 91, "taker_buy_base": 952721.0, "taker_buy_quote": 6362.22239 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.00668, "high": 0.00672, "low": 0.00668, "close": 0.0067, "volume": 832799.0, "close_time": 1768039199999, "quote_volume": 5590.60774, "trades": 55, "taker_buy_base": 579608.0, "taker_buy_quote": 3891.74991 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.00671, "high": 0.00673, "low": 0.0067, "close": 0.00672, "volume": 217639.0, "close_time": 1768042799999, "quote_volume": 1459.90152, "trades": 33, "taker_buy_base": 101093.0, "taker_buy_quote": 678.62986 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.00672, "high": 0.00673, "low": 0.0067, "close": 0.00672, "volume": 693088.0, "close_time": 1768046399999, "quote_volume": 4652.36338, "trades": 53, "taker_buy_base": 228333.0, "taker_buy_quote": 1533.48431 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00673, "high": 0.00674, "low": 0.00671, "close": 0.00673, "volume": 342266.0, "close_time": 1768049999999, "quote_volume": 2301.96079, "trades": 48, "taker_buy_base": 157566.0, "taker_buy_quote": 1060.19295 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.00673, "high": 0.00675, "low": 0.00673, "close": 0.00673, "volume": 534265.0, "close_time": 1768053599999, "quote_volume": 3601.45837, "trades": 45, "taker_buy_base": 204958.0, "taker_buy_quote": 1382.73489 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.00673, "high": 0.00673, "low": 0.00668, "close": 0.00668, "volume": 664450.0, "close_time": 1768057199999, "quote_volume": 4448.53148, "trades": 56, "taker_buy_base": 358173.0, "taker_buy_quote": 2397.56215 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.00668, "high": 0.00673, "low": 0.00668, "close": 0.00671, "volume": 772913.0, "close_time": 1768060799999, "quote_volume": 5176.28828, "trades": 110, "taker_buy_base": 413569.0, "taker_buy_quote": 2768.63024 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00671, "high": 0.00673, "low": 0.00669, "close": 0.00671, "volume": 960857.0, "close_time": 1768064399999, "quote_volume": 6446.63566, "trades": 95, "taker_buy_base": 360325.0, "taker_buy_quote": 2419.4145 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0067, "high": 0.00674, "low": 0.00666, "close": 0.00666, "volume": 453183.0, "close_time": 1768067999999, "quote_volume": 3035.39256, "trades": 63, "taker_buy_base": 177025.0, "taker_buy_quote": 1186.05025 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.00667, "high": 0.0067, "low": 0.00665, "close": 0.0067, "volume": 456077.0, "close_time": 1768071599999, "quote_volume": 3042.32285, "trades": 61, "taker_buy_base": 354507.0, "taker_buy_quote": 2364.30643 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0067, "high": 0.0068, "low": 0.0067, "close": 0.00679, "volume": 1700077.0, "close_time": 1768075199999, "quote_volume": 11507.2889, "trades": 94, "taker_buy_base": 749829.0, "taker_buy_quote": 5088.69273 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00676, "close": 0.00677, "volume": 1081724.0, "close_time": 1768078799999, "quote_volume": 7328.50182, "trades": 92, "taker_buy_base": 436082.0, "taker_buy_quote": 2955.20035 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.00677, "high": 0.00677, "low": 0.00672, "close": 0.00672, "volume": 357643.0, "close_time": 1768082399999, "quote_volume": 2411.01065, "trades": 45, "taker_buy_base": 257141.0, "taker_buy_quote": 1733.34276 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00662, "close": 0.00662, "volume": 940141.0, "close_time": 1768085999999, "quote_volume": 6275.75898, "trades": 76, "taker_buy_base": 292611.0, "taker_buy_quote": 1951.0387 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00663, "high": 0.00668, "low": 0.00663, "close": 0.00667, "volume": 219604.0, "close_time": 1768089599999, "quote_volume": 1463.21372, "trades": 45, "taker_buy_base": 99998.0, "taker_buy_quote": 666.03237 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00667, "high": 0.00671, "low": 0.00665, "close": 0.00671, "volume": 1328038.0, "close_time": 1768093199999, "quote_volume": 8894.60606, "trades": 75, "taker_buy_base": 520193.0, "taker_buy_quote": 3483.30139 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.00671, "high": 0.00673, "low": 0.00669, "close": 0.00673, "volume": 711475.0, "close_time": 1768096799999, "quote_volume": 4771.75896, "trades": 42, "taker_buy_base": 444921.0, "taker_buy_quote": 2982.82446 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.00672, "high": 0.00675, "low": 0.00672, "close": 0.00673, "volume": 339955.0, "close_time": 1768100399999, "quote_volume": 2289.20146, "trades": 38, "taker_buy_base": 134630.0, "taker_buy_quote": 906.63262 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.00673, "high": 0.00679, "low": 0.00673, "close": 0.00678, "volume": 878124.0, "close_time": 1768103999999, "quote_volume": 5942.65508, "trades": 95, "taker_buy_base": 592618.0, "taker_buy_quote": 4010.17862 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00674, "close": 0.00679, "volume": 832779.0, "close_time": 1768107599999, "quote_volume": 5640.5837, "trades": 128, "taker_buy_base": 403766.0, "taker_buy_quote": 2734.23881 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.00678, "high": 0.00678, "low": 0.00676, "close": 0.00677, "volume": 468276.0, "close_time": 1768111199999, "quote_volume": 3172.00046, "trades": 45, "taker_buy_base": 276055.0, "taker_buy_quote": 1869.78202 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00672, "close": 0.00674, "volume": 233643.0, "close_time": 1768114799999, "quote_volume": 1573.11307, "trades": 31, "taker_buy_base": 89431.0, "taker_buy_quote": 602.10111 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00672, "close": 0.00675, "volume": 406008.0, "close_time": 1768118399999, "quote_volume": 2737.19539, "trades": 48, "taker_buy_base": 293151.0, "taker_buy_quote": 1976.73578 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00672, "close": 0.00675, "volume": 549702.0, "close_time": 1768121999999, "quote_volume": 3701.1655, "trades": 45, "taker_buy_base": 304562.0, "taker_buy_quote": 2051.08547 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.00674, "high": 0.00678, "low": 0.00673, "close": 0.00678, "volume": 461768.0, "close_time": 1768125599999, "quote_volume": 3119.37853, "trades": 57, "taker_buy_base": 283235.0, "taker_buy_quote": 1914.10532 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.00678, "high": 0.0068, "low": 0.00677, "close": 0.00679, "volume": 864252.0, "close_time": 1768129199999, "quote_volume": 5862.62738, "trades": 60, "taker_buy_base": 395122.0, "taker_buy_quote": 2681.74861 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.00678, "high": 0.00678, "low": 0.00674, "close": 0.00676, "volume": 1375623.0, "close_time": 1768132799999, "quote_volume": 9300.42962, "trades": 82, "taker_buy_base": 340037.0, "taker_buy_quote": 2297.86456 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00676, "high": 0.00681, "low": 0.00676, "close": 0.0068, "volume": 1223269.0, "close_time": 1768136399999, "quote_volume": 8305.26277, "trades": 63, "taker_buy_base": 792292.0, "taker_buy_quote": 5384.84057 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0068, "high": 0.0068, "low": 0.00677, "close": 0.00678, "volume": 615960.0, "close_time": 1768139999999, "quote_volume": 4179.17781, "trades": 62, "taker_buy_base": 351385.0, "taker_buy_quote": 2383.98401 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.00678, "high": 0.00683, "low": 0.00676, "close": 0.0068, "volume": 4097735.0, "close_time": 1768143599999, "quote_volume": 27782.88449, "trades": 131, "taker_buy_base": 975775.0, "taker_buy_quote": 6629.12091 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0068, "high": 0.0068, "low": 0.0067, "close": 0.00672, "volume": 2113841.0, "close_time": 1768147199999, "quote_volume": 14240.50813, "trades": 149, "taker_buy_base": 699603.0, "taker_buy_quote": 4716.07743 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00672, "high": 0.00683, "low": 0.00672, "close": 0.00677, "volume": 2092762.0, "close_time": 1768150799999, "quote_volume": 14173.00856, "trades": 137, "taker_buy_base": 1500164.0, "taker_buy_quote": 10166.09859 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00677, "high": 0.00681, "low": 0.00675, "close": 0.00679, "volume": 1450657.0, "close_time": 1768154399999, "quote_volume": 9812.17669, "trades": 65, "taker_buy_base": 464322.0, "taker_buy_quote": 3147.09959 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0068, "high": 0.0068, "low": 0.00674, "close": 0.00677, "volume": 904710.0, "close_time": 1768157999999, "quote_volume": 6119.56108, "trades": 67, "taker_buy_base": 186061.0, "taker_buy_quote": 1256.69854 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.00677, "high": 0.00678, "low": 0.00671, "close": 0.00673, "volume": 748287.0, "close_time": 1768161599999, "quote_volume": 5039.45161, "trades": 43, "taker_buy_base": 576584.0, "taker_buy_quote": 3882.79198 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00671, "high": 0.00671, "low": 0.0066, "close": 0.00662, "volume": 920843.0, "close_time": 1768165199999, "quote_volume": 6118.0511, "trades": 93, "taker_buy_base": 407519.0, "taker_buy_quote": 2704.59874 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.00661, "high": 0.00664, "low": 0.00659, "close": 0.00664, "volume": 476493.0, "close_time": 1768168799999, "quote_volume": 3150.31073, "trades": 61, "taker_buy_base": 158249.0, "taker_buy_quote": 1046.69527 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.00663, "high": 0.00663, "low": 0.00654, "close": 0.00654, "volume": 1961987.0, "close_time": 1768172399999, "quote_volume": 12889.41284, "trades": 153, "taker_buy_base": 1016253.0, "taker_buy_quote": 6679.92934 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.00655, "high": 0.00659, "low": 0.00646, "close": 0.00657, "volume": 2480493.0, "close_time": 1768175999999, "quote_volume": 16192.774, "trades": 221, "taker_buy_base": 1037161.0, "taker_buy_quote": 6763.07696 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00657, "high": 0.00661, "low": 0.00649, "close": 0.00656, "volume": 1536118.0, "close_time": 1768179599999, "quote_volume": 10093.81744, "trades": 132, "taker_buy_base": 803560.0, "taker_buy_quote": 5283.12918 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00657, "close": 0.00662, "volume": 2207350.0, "close_time": 1768183199999, "quote_volume": 14591.66091, "trades": 230, "taker_buy_base": 968868.0, "taker_buy_quote": 6401.33542 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.00663, "high": 0.00673, "low": 0.00663, "close": 0.00672, "volume": 1886242.0, "close_time": 1768186799999, "quote_volume": 12600.31182, "trades": 268, "taker_buy_base": 777143.0, "taker_buy_quote": 5196.91912 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.00672, "high": 0.00674, "low": 0.00659, "close": 0.0066, "volume": 1439563.0, "close_time": 1768190399999, "quote_volume": 9626.40837, "trades": 240, "taker_buy_base": 548332.0, "taker_buy_quote": 3658.34852 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0066, "high": 0.00664, "low": 0.00658, "close": 0.00664, "volume": 692048.0, "close_time": 1768193999999, "quote_volume": 4573.96015, "trades": 170, "taker_buy_base": 381530.0, "taker_buy_quote": 2523.9534 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.00664, "high": 0.00666, "low": 0.0066, "close": 0.0066, "volume": 675168.0, "close_time": 1768197599999, "quote_volume": 4482.48186, "trades": 147, "taker_buy_base": 143470.0, "taker_buy_quote": 952.24859 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0066, "high": 0.00661, "low": 0.00651, "close": 0.00651, "volume": 1573029.0, "close_time": 1768201199999, "quote_volume": 10301.41999, "trades": 188, "taker_buy_base": 454542.0, "taker_buy_quote": 2970.18043 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.00652, "high": 0.00655, "low": 0.00646, "close": 0.00647, "volume": 4025798.0, "close_time": 1768204799999, "quote_volume": 26119.75351, "trades": 178, "taker_buy_base": 1594097.0, "taker_buy_quote": 10351.46883 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00647, "high": 0.00654, "low": 0.00646, "close": 0.00653, "volume": 2055625.0, "close_time": 1768208399999, "quote_volume": 13362.08366, "trades": 173, "taker_buy_base": 1417300.0, "taker_buy_quote": 9210.60352 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00652, "high": 0.00653, "low": 0.00649, "close": 0.0065, "volume": 1335226.0, "close_time": 1768211999999, "quote_volume": 8694.12003, "trades": 89, "taker_buy_base": 639194.0, "taker_buy_quote": 4163.01828 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 983382.0, "close_time": 1768215599999, "quote_volume": 6392.91361, "trades": 87, "taker_buy_base": 403837.0, "taker_buy_quote": 2625.10907 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.00648, "high": 0.00652, "low": 0.00648, "close": 0.00651, "volume": 1280086.0, "close_time": 1768219199999, "quote_volume": 8321.15583, "trades": 107, "taker_buy_base": 726278.0, "taker_buy_quote": 4722.27967 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0065, "high": 0.00651, "low": 0.00648, "close": 0.00648, "volume": 1922640.0, "close_time": 1768222799999, "quote_volume": 12475.32503, "trades": 129, "taker_buy_base": 225559.0, "taker_buy_quote": 1464.4594 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00639, "close": 0.00642, "volume": 1484977.0, "close_time": 1768226399999, "quote_volume": 9537.92431, "trades": 119, "taker_buy_base": 558893.0, "taker_buy_quote": 3590.55501 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.00643, "high": 0.00652, "low": 0.00639, "close": 0.0065, "volume": 2013416.0, "close_time": 1768229999999, "quote_volume": 13006.89546, "trades": 186, "taker_buy_base": 1269222.0, "taker_buy_quote": 8205.908 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0065, "high": 0.00657, "low": 0.00648, "close": 0.00656, "volume": 1300377.0, "close_time": 1768233599999, "quote_volume": 8490.44317, "trades": 130, "taker_buy_base": 853805.0, "taker_buy_quote": 5572.51775 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00656, "high": 0.00664, "low": 0.00656, "close": 0.0066, "volume": 1502715.0, "close_time": 1768237199999, "quote_volume": 9916.27886, "trades": 211, "taker_buy_base": 626476.0, "taker_buy_quote": 4139.19174 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.00659, "high": 0.00661, "low": 0.0065, "close": 0.00653, "volume": 2599838.0, "close_time": 1768240799999, "quote_volume": 17020.3785, "trades": 339, "taker_buy_base": 1642086.0, "taker_buy_quote": 10754.12865 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00653, "high": 0.00656, "low": 0.0065, "close": 0.00652, "volume": 604521.0, "close_time": 1768244399999, "quote_volume": 3953.64264, "trades": 75, "taker_buy_base": 361426.0, "taker_buy_quote": 2364.78006 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00648, "close": 0.00651, "volume": 740857.0, "close_time": 1768247999999, "quote_volume": 4819.42849, "trades": 60, "taker_buy_base": 346299.0, "taker_buy_quote": 2250.75671 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00643, "close": 0.00643, "volume": 959832.0, "close_time": 1768251599999, "quote_volume": 6215.02638, "trades": 94, "taker_buy_base": 430704.0, "taker_buy_quote": 2793.24118 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00634, "close": 0.00637, "volume": 1102974.0, "close_time": 1768255199999, "quote_volume": 7049.36809, "trades": 114, "taker_buy_base": 759643.0, "taker_buy_quote": 4851.09915 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.00638, "high": 0.00643, "low": 0.00638, "close": 0.00641, "volume": 481758.0, "close_time": 1768258799999, "quote_volume": 3089.90145, "trades": 70, "taker_buy_base": 285651.0, "taker_buy_quote": 1832.96545 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 434081.0, "close_time": 1768262399999, "quote_volume": 2778.64011, "trades": 141, "taker_buy_base": 79509.0, "taker_buy_quote": 509.24261 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0064, "high": 0.00643, "low": 0.0064, "close": 0.00642, "volume": 261525.0, "close_time": 1768265999999, "quote_volume": 1676.71802, "trades": 36, "taker_buy_base": 107370.0, "taker_buy_quote": 688.47734 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.00643, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 721837.0, "close_time": 1768269599999, "quote_volume": 4635.19888, "trades": 47, "taker_buy_base": 171500.0, "taker_buy_quote": 1100.25798 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.00642, "high": 0.00647, "low": 0.00642, "close": 0.00643, "volume": 920135.0, "close_time": 1768273199999, "quote_volume": 5927.00321, "trades": 64, "taker_buy_base": 309862.0, "taker_buy_quote": 1997.97246 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00643, "high": 0.00646, "low": 0.00641, "close": 0.00645, "volume": 333393.0, "close_time": 1768276799999, "quote_volume": 2144.7162, "trades": 36, "taker_buy_base": 249657.0, "taker_buy_quote": 1604.9508 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00645, "high": 0.00648, "low": 0.00645, "close": 0.00648, "volume": 290588.0, "close_time": 1768280399999, "quote_volume": 1877.25829, "trades": 39, "taker_buy_base": 179898.0, "taker_buy_quote": 1162.82181 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0065, "high": 0.00655, "low": 0.0065, "close": 0.0065, "volume": 847011.0, "close_time": 1768283999999, "quote_volume": 5516.67218, "trades": 57, "taker_buy_base": 279197.0, "taker_buy_quote": 1820.57347 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00648, "close": 0.00651, "volume": 556415.0, "close_time": 1768287599999, "quote_volume": 3618.80345, "trades": 40, "taker_buy_base": 267924.0, "taker_buy_quote": 1741.69525 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.00652, "high": 0.00652, "low": 0.00649, "close": 0.00651, "volume": 1493982.0, "close_time": 1768291199999, "quote_volume": 9715.13118, "trades": 65, "taker_buy_base": 427566.0, "taker_buy_quote": 2779.5986 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0065, "high": 0.00653, "low": 0.00648, "close": 0.00652, "volume": 374276.0, "close_time": 1768294799999, "quote_volume": 2434.06996, "trades": 42, "taker_buy_base": 270354.0, "taker_buy_quote": 1758.39381 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00653, "high": 0.00658, "low": 0.00653, "close": 0.00656, "volume": 1404148.0, "close_time": 1768298399999, "quote_volume": 9200.42787, "trades": 198, "taker_buy_base": 769876.0, "taker_buy_quote": 5044.82966 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00656, "volume": 1144871.0, "close_time": 1768301999999, "quote_volume": 7508.9864, "trades": 98, "taker_buy_base": 632162.0, "taker_buy_quote": 4149.93885 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.00655, "high": 0.00663, "low": 0.00654, "close": 0.00658, "volume": 1176808.0, "close_time": 1768305599999, "quote_volume": 7767.74302, "trades": 90, "taker_buy_base": 645379.0, "taker_buy_quote": 4255.91073 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00655, "close": 0.00658, "volume": 1097628.0, "close_time": 1768309199999, "quote_volume": 7217.56365, "trades": 77, "taker_buy_base": 287108.0, "taker_buy_quote": 1887.34781 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.00658, "high": 0.00663, "low": 0.00657, "close": 0.00661, "volume": 2342872.0, "close_time": 1768312799999, "quote_volume": 15481.4769, "trades": 161, "taker_buy_base": 1446380.0, "taker_buy_quote": 9566.79821 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00662, "high": 0.00668, "low": 0.0066, "close": 0.00662, "volume": 3168522.0, "close_time": 1768316399999, "quote_volume": 21061.10671, "trades": 185, "taker_buy_base": 1751398.0, "taker_buy_quote": 11635.31363 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.00662, "high": 0.00668, "low": 0.00656, "close": 0.00668, "volume": 3195600.0, "close_time": 1768319999999, "quote_volume": 21117.83919, "trades": 237, "taker_buy_base": 1222284.0, "taker_buy_quote": 8110.74874 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00668, "high": 0.00673, "low": 0.00665, "close": 0.00668, "volume": 3076906.0, "close_time": 1768323599999, "quote_volume": 20571.3736, "trades": 242, "taker_buy_base": 1173427.0, "taker_buy_quote": 7838.30814 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.00669, "high": 0.00669, "low": 0.00663, "close": 0.00665, "volume": 2974569.0, "close_time": 1768327199999, "quote_volume": 19799.79762, "trades": 239, "taker_buy_base": 1799335.0, "taker_buy_quote": 11977.92932 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00665, "close": 0.00666, "volume": 1498444.0, "close_time": 1768330799999, "quote_volume": 9988.10705, "trades": 166, "taker_buy_base": 648472.0, "taker_buy_quote": 4322.7738 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.00666, "high": 0.00668, "low": 0.00663, "close": 0.00667, "volume": 1787655.0, "close_time": 1768334399999, "quote_volume": 11906.50748, "trades": 182, "taker_buy_base": 1058824.0, "taker_buy_quote": 7050.89521 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00668, "high": 0.00669, "low": 0.0066, "close": 0.00662, "volume": 3353367.0, "close_time": 1768337999999, "quote_volume": 22265.93795, "trades": 210, "taker_buy_base": 1737371.0, "taker_buy_quote": 11543.26647 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.00662, "high": 0.00666, "low": 0.00662, "close": 0.00666, "volume": 1941087.0, "close_time": 1768341599999, "quote_volume": 12880.21143, "trades": 130, "taker_buy_base": 784105.0, "taker_buy_quote": 5203.27072 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.00667, "high": 0.00693, "low": 0.00667, "close": 0.00689, "volume": 8300162.0, "close_time": 1768345199999, "quote_volume": 56770.673, "trades": 570, "taker_buy_base": 4513600.0, "taker_buy_quote": 30866.69116 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0069, "high": 0.00693, "low": 0.00677, "close": 0.00678, "volume": 2717205.0, "close_time": 1768348799999, "quote_volume": 18592.11565, "trades": 233, "taker_buy_base": 1469090.0, "taker_buy_quote": 10037.7176 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0068, "high": 0.00685, "low": 0.00679, "close": 0.00685, "volume": 1598475.0, "close_time": 1768352399999, "quote_volume": 10902.39266, "trades": 164, "taker_buy_base": 786436.0, "taker_buy_quote": 5360.4022 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.00684, "high": 0.00692, "low": 0.00684, "close": 0.00691, "volume": 1777141.0, "close_time": 1768355999999, "quote_volume": 12219.78123, "trades": 145, "taker_buy_base": 878883.0, "taker_buy_quote": 6045.5416 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00688, "close": 0.00688, "volume": 3907646.0, "close_time": 1768359599999, "quote_volume": 27026.63493, "trades": 278, "taker_buy_base": 1687417.0, "taker_buy_quote": 11673.65709 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.00689, "high": 0.00692, "low": 0.00685, "close": 0.00692, "volume": 2095956.0, "close_time": 1768363199999, "quote_volume": 14427.73562, "trades": 149, "taker_buy_base": 762057.0, "taker_buy_quote": 5254.5076 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00692, "high": 0.00693, "low": 0.00686, "close": 0.00687, "volume": 2189774.0, "close_time": 1768366799999, "quote_volume": 15078.67093, "trades": 109, "taker_buy_base": 1203758.0, "taker_buy_quote": 8290.41611 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00682, "close": 0.00686, "volume": 1478522.0, "close_time": 1768370399999, "quote_volume": 10127.11366, "trades": 109, "taker_buy_base": 785111.0, "taker_buy_quote": 5377.86775 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00684, "close": 0.00687, "volume": 2189536.0, "close_time": 1768373999999, "quote_volume": 15019.13511, "trades": 180, "taker_buy_base": 1364904.0, "taker_buy_quote": 9365.20596 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.00687, "high": 0.00689, "low": 0.00681, "close": 0.00683, "volume": 5585835.0, "close_time": 1768377599999, "quote_volume": 38220.89954, "trades": 239, "taker_buy_base": 2630110.0, "taker_buy_quote": 17997.55121 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00684, "high": 0.00687, "low": 0.00683, "close": 0.00683, "volume": 1144540.0, "close_time": 1768381199999, "quote_volume": 7839.52762, "trades": 116, "taker_buy_base": 714834.0, "taker_buy_quote": 4897.65182 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.00684, "high": 0.00691, "low": 0.00684, "close": 0.00691, "volume": 1501160.0, "close_time": 1768384799999, "quote_volume": 10332.64958, "trades": 116, "taker_buy_base": 938513.0, "taker_buy_quote": 6460.23216 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.00691, "high": 0.00693, "low": 0.00688, "close": 0.00691, "volume": 3360017.0, "close_time": 1768388399999, "quote_volume": 23200.42553, "trades": 234, "taker_buy_base": 1919025.0, "taker_buy_quote": 13245.75934 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0069, "high": 0.0069, "low": 0.00684, "close": 0.00687, "volume": 1731173.0, "close_time": 1768391999999, "quote_volume": 11912.70254, "trades": 157, "taker_buy_base": 1090962.0, "taker_buy_quote": 7510.49636 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00688, "high": 0.00692, "low": 0.00688, "close": 0.00692, "volume": 2221862.0, "close_time": 1768395599999, "quote_volume": 15335.70168, "trades": 137, "taker_buy_base": 1523936.0, "taker_buy_quote": 10519.70128 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.00692, "high": 0.00697, "low": 0.00686, "close": 0.00687, "volume": 5265985.0, "close_time": 1768399199999, "quote_volume": 36487.18343, "trades": 304, "taker_buy_base": 2370254.0, "taker_buy_quote": 16413.78079 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.00687, "high": 0.007, "low": 0.00686, "close": 0.00699, "volume": 7170263.0, "close_time": 1768402799999, "quote_volume": 49866.7486, "trades": 483, "taker_buy_base": 3996583.0, "taker_buy_quote": 27809.42246 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00691, "close": 0.00701, "volume": 5144460.0, "close_time": 1768406399999, "quote_volume": 35895.1, "trades": 417, "taker_buy_base": 2408832.0, "taker_buy_quote": 16800.01235 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00701, "high": 0.00731, "low": 0.007, "close": 0.00724, "volume": 16667925.0, "close_time": 1768409999999, "quote_volume": 119477.17919, "trades": 966, "taker_buy_base": 8336857.0, "taker_buy_quote": 59733.04829 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.00724, "high": 0.00726, "low": 0.00707, "close": 0.0071, "volume": 6004124.0, "close_time": 1768413599999, "quote_volume": 43026.57287, "trades": 448, "taker_buy_base": 2646630.0, "taker_buy_quote": 18994.40601 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0071, "high": 0.00711, "low": 0.00692, "close": 0.00696, "volume": 5178320.0, "close_time": 1768417199999, "quote_volume": 36263.94693, "trades": 423, "taker_buy_base": 2765941.0, "taker_buy_quote": 19358.98795 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.00694, "high": 0.0071, "low": 0.00694, "close": 0.00701, "volume": 6211735.0, "close_time": 1768420799999, "quote_volume": 43573.31669, "trades": 394, "taker_buy_base": 3613745.0, "taker_buy_quote": 25372.94601 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00702, "high": 0.0071, "low": 0.00698, "close": 0.007, "volume": 3509014.0, "close_time": 1768424399999, "quote_volume": 24690.54704, "trades": 280, "taker_buy_base": 1639878.0, "taker_buy_quote": 11551.55291 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.007, "high": 0.007, "low": 0.0069, "close": 0.00694, "volume": 1556168.0, "close_time": 1768427999999, "quote_volume": 10820.9915, "trades": 125, "taker_buy_base": 491238.0, "taker_buy_quote": 3417.84776 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.00694, "high": 0.00694, "low": 0.00682, "close": 0.00685, "volume": 4219251.0, "close_time": 1768431599999, "quote_volume": 29001.67092, "trades": 247, "taker_buy_base": 1828605.0, "taker_buy_quote": 12563.09263 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00672, "close": 0.00679, "volume": 8037820.0, "close_time": 1768435199999, "quote_volume": 54680.66343, "trades": 340, "taker_buy_base": 3491306.0, "taker_buy_quote": 23727.54174 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00673, "close": 0.00675, "volume": 1165861.0, "close_time": 1768438799999, "quote_volume": 7875.63227, "trades": 77, "taker_buy_base": 253766.0, "taker_buy_quote": 1715.93252 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.00676, "high": 0.0068, "low": 0.00669, "close": 0.0067, "volume": 2139346.0, "close_time": 1768442399999, "quote_volume": 14415.65134, "trades": 141, "taker_buy_base": 488162.0, "taker_buy_quote": 3291.24103 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00671, "high": 0.00672, "low": 0.00667, "close": 0.00669, "volume": 743628.0, "close_time": 1768445999999, "quote_volume": 4982.2905, "trades": 79, "taker_buy_base": 507659.0, "taker_buy_quote": 3401.34206 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0067, "high": 0.0067, "low": 0.00653, "close": 0.00654, "volume": 3710551.0, "close_time": 1768449599999, "quote_volume": 24446.17918, "trades": 306, "taker_buy_base": 1040319.0, "taker_buy_quote": 6857.60399 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00654, "high": 0.00658, "low": 0.00653, "close": 0.00657, "volume": 1325872.0, "close_time": 1768453199999, "quote_volume": 8690.20013, "trades": 124, "taker_buy_base": 462308.0, "taker_buy_quote": 3028.15411 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00657, "close": 0.0066, "volume": 1600899.0, "close_time": 1768456799999, "quote_volume": 10566.70146, "trades": 128, "taker_buy_base": 876961.0, "taker_buy_quote": 5788.5874 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0066, "high": 0.00661, "low": 0.00655, "close": 0.00657, "volume": 741976.0, "close_time": 1768460399999, "quote_volume": 4880.37313, "trades": 60, "taker_buy_base": 456713.0, "taker_buy_quote": 3004.47372 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.00657, "high": 0.00669, "low": 0.00657, "close": 0.00666, "volume": 1218184.0, "close_time": 1768463999999, "quote_volume": 8098.30306, "trades": 100, "taker_buy_base": 518091.0, "taker_buy_quote": 3439.0171 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00665, "high": 0.00666, "low": 0.00662, "close": 0.00665, "volume": 3909984.0, "close_time": 1768467599999, "quote_volume": 25963.44766, "trades": 253, "taker_buy_base": 2463370.0, "taker_buy_quote": 16352.32141 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.00664, "high": 0.00668, "low": 0.00661, "close": 0.00668, "volume": 3166376.0, "close_time": 1768471199999, "quote_volume": 21049.64575, "trades": 178, "taker_buy_base": 1732487.0, "taker_buy_quote": 11525.02651 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00667, "high": 0.00669, "low": 0.00665, "close": 0.00668, "volume": 3728865.0, "close_time": 1768474799999, "quote_volume": 24850.62415, "trades": 217, "taker_buy_base": 1906382.0, "taker_buy_quote": 12711.41399 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00664, "close": 0.00665, "volume": 2439146.0, "close_time": 1768478399999, "quote_volume": 16232.18326, "trades": 166, "taker_buy_base": 1368864.0, "taker_buy_quote": 9109.65437 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00665, "high": 0.00672, "low": 0.00665, "close": 0.00672, "volume": 2485852.0, "close_time": 1768481999999, "quote_volume": 16609.69429, "trades": 171, "taker_buy_base": 1395134.0, "taker_buy_quote": 9324.19833 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.00672, "high": 0.00675, "low": 0.00669, "close": 0.0067, "volume": 3366516.0, "close_time": 1768485599999, "quote_volume": 22607.31407, "trades": 193, "taker_buy_base": 1751949.0, "taker_buy_quote": 11761.49813 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0067, "high": 0.0067, "low": 0.00656, "close": 0.00662, "volume": 4781530.0, "close_time": 1768489199999, "quote_volume": 31725.29119, "trades": 287, "taker_buy_base": 2216529.0, "taker_buy_quote": 14740.05444 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.00663, "high": 0.00664, "low": 0.00639, "close": 0.00649, "volume": 6770843.0, "close_time": 1768492799999, "quote_volume": 43993.44857, "trades": 474, "taker_buy_base": 3480938.0, "taker_buy_quote": 22602.45412 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00648, "high": 0.0065, "low": 0.00643, "close": 0.00649, "volume": 2384812.0, "close_time": 1768496399999, "quote_volume": 15410.66967, "trades": 208, "taker_buy_base": 1587695.0, "taker_buy_quote": 10264.54251 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.00649, "high": 0.00653, "low": 0.00643, "close": 0.00643, "volume": 3993032.0, "close_time": 1768499999999, "quote_volume": 25893.77788, "trades": 280, "taker_buy_base": 1870388.0, "taker_buy_quote": 12128.69491 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00629, "close": 0.00631, "volume": 11216961.0, "close_time": 1768503599999, "quote_volume": 71063.30587, "trades": 545, "taker_buy_base": 4479529.0, "taker_buy_quote": 28406.4904 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0063, "high": 0.00633, "low": 0.00625, "close": 0.00633, "volume": 4481570.0, "close_time": 1768507199999, "quote_volume": 28186.73797, "trades": 383, "taker_buy_base": 2671938.0, "taker_buy_quote": 16799.49482 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00633, "high": 0.00635, "low": 0.00624, "close": 0.00626, "volume": 2670801.0, "close_time": 1768510799999, "quote_volume": 16824.23909, "trades": 283, "taker_buy_base": 1487053.0, "taker_buy_quote": 9369.94626 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.00626, "high": 0.00633, "low": 0.00625, "close": 0.00632, "volume": 1811061.0, "close_time": 1768514399999, "quote_volume": 11404.59856, "trades": 184, "taker_buy_base": 1355629.0, "taker_buy_quote": 8538.77874 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00632, "high": 0.00636, "low": 0.00631, "close": 0.00632, "volume": 2651529.0, "close_time": 1768517999999, "quote_volume": 16796.01556, "trades": 184, "taker_buy_base": 1078129.0, "taker_buy_quote": 6832.60671 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00632, "high": 0.00636, "low": 0.00632, "close": 0.00636, "volume": 1290829.0, "close_time": 1768521599999, "quote_volume": 8183.41549, "trades": 78, "taker_buy_base": 799862.0, "taker_buy_quote": 5067.78286 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00636, "high": 0.00638, "low": 0.00633, "close": 0.00635, "volume": 1107925.0, "close_time": 1768525199999, "quote_volume": 7043.46557, "trades": 80, "taker_buy_base": 534991.0, "taker_buy_quote": 3401.91625 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 549395.0, "close_time": 1768528799999, "quote_volume": 3482.67868, "trades": 65, "taker_buy_base": 401599.0, "taker_buy_quote": 2546.08046 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00634, "high": 0.00634, "low": 0.00626, "close": 0.00632, "volume": 4663655.0, "close_time": 1768532399999, "quote_volume": 29365.18376, "trades": 215, "taker_buy_base": 2173423.0, "taker_buy_quote": 13685.27536 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00628, "close": 0.00628, "volume": 600442.0, "close_time": 1768535999999, "quote_volume": 3780.81056, "trades": 40, "taker_buy_base": 292358.0, "taker_buy_quote": 1839.88913 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00628, "high": 0.00629, "low": 0.0062, "close": 0.00623, "volume": 4527910.0, "close_time": 1768539599999, "quote_volume": 28202.18926, "trades": 232, "taker_buy_base": 2306689.0, "taker_buy_quote": 14361.79154 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.00623, "high": 0.00631, "low": 0.00623, "close": 0.00628, "volume": 1915086.0, "close_time": 1768543199999, "quote_volume": 12005.76021, "trades": 111, "taker_buy_base": 1239164.0, "taker_buy_quote": 7763.02109 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.00628, "high": 0.0063, "low": 0.00627, "close": 0.0063, "volume": 247958.0, "close_time": 1768546799999, "quote_volume": 1557.06687, "trades": 22, "taker_buy_base": 191039.0, "taker_buy_quote": 1199.88226 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00628, "close": 0.00628, "volume": 1684049.0, "close_time": 1768550399999, "quote_volume": 10596.01124, "trades": 77, "taker_buy_base": 1292279.0, "taker_buy_quote": 8131.9562 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00628, "high": 0.00632, "low": 0.00628, "close": 0.0063, "volume": 994584.0, "close_time": 1768553999999, "quote_volume": 6273.0438, "trades": 81, "taker_buy_base": 725156.0, "taker_buy_quote": 4573.89239 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00631, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 372029.0, "close_time": 1768557599999, "quote_volume": 2338.95965, "trades": 48, "taker_buy_base": 243737.0, "taker_buy_quote": 1532.6006 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00624, "close": 0.00626, "volume": 816854.0, "close_time": 1768561199999, "quote_volume": 5108.81616, "trades": 84, "taker_buy_base": 476780.0, "taker_buy_quote": 2982.67981 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00626, "high": 0.0063, "low": 0.00625, "close": 0.00628, "volume": 983390.0, "close_time": 1768564799999, "quote_volume": 6172.653, "trades": 87, "taker_buy_base": 658396.0, "taker_buy_quote": 4134.44613 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00627, "close": 0.00628, "volume": 1426814.0, "close_time": 1768568399999, "quote_volume": 8951.35693, "trades": 102, "taker_buy_base": 826816.0, "taker_buy_quote": 5188.39594 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00622, "close": 0.00626, "volume": 1263310.0, "close_time": 1768571999999, "quote_volume": 7911.10353, "trades": 104, "taker_buy_base": 604268.0, "taker_buy_quote": 3785.98607 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.00626, "high": 0.0063, "low": 0.00625, "close": 0.00626, "volume": 2229828.0, "close_time": 1768575599999, "quote_volume": 13977.48382, "trades": 195, "taker_buy_base": 932586.0, "taker_buy_quote": 5852.52807 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.00625, "high": 0.00629, "low": 0.00609, "close": 0.00612, "volume": 4555806.0, "close_time": 1768579199999, "quote_volume": 28161.25723, "trades": 429, "taker_buy_base": 2043543.0, "taker_buy_quote": 12630.84783 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00612, "high": 0.0062, "low": 0.0061, "close": 0.00618, "volume": 3484455.0, "close_time": 1768582799999, "quote_volume": 21414.39747, "trades": 304, "taker_buy_base": 2038229.0, "taker_buy_quote": 12539.79273 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.00617, "high": 0.00621, "low": 0.00614, "close": 0.00621, "volume": 1405331.0, "close_time": 1768586399999, "quote_volume": 8680.73191, "trades": 150, "taker_buy_base": 1199274.0, "taker_buy_quote": 7406.88897 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.00621, "high": 0.00623, "low": 0.0062, "close": 0.00622, "volume": 530416.0, "close_time": 1768589999999, "quote_volume": 3296.31839, "trades": 71, "taker_buy_base": 386861.0, "taker_buy_quote": 2404.2176 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00621, "high": 0.00626, "low": 0.00619, "close": 0.00626, "volume": 730442.0, "close_time": 1768593599999, "quote_volume": 4550.78114, "trades": 67, "taker_buy_base": 548543.0, "taker_buy_quote": 3420.18564 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00627, "high": 0.00636, "low": 0.00622, "close": 0.00636, "volume": 1801085.0, "close_time": 1768597199999, "quote_volume": 11338.78515, "trades": 117, "taker_buy_base": 1219987.0, "taker_buy_quote": 7690.97499 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.00636, "high": 0.0064, "low": 0.00636, "close": 0.0064, "volume": 663581.0, "close_time": 1768600799999, "quote_volume": 4238.20127, "trades": 86, "taker_buy_base": 373695.0, "taker_buy_quote": 2385.90637 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0064, "high": 0.00649, "low": 0.00639, "close": 0.00647, "volume": 3283024.0, "close_time": 1768604399999, "quote_volume": 21188.22248, "trades": 211, "taker_buy_base": 1981048.0, "taker_buy_quote": 12786.05221 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00642, "close": 0.00646, "volume": 2890464.0, "close_time": 1768607999999, "quote_volume": 18676.07016, "trades": 130, "taker_buy_base": 958975.0, "taker_buy_quote": 6192.56707 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00643, "close": 0.00646, "volume": 2293675.0, "close_time": 1768611599999, "quote_volume": 14799.3618, "trades": 143, "taker_buy_base": 1317253.0, "taker_buy_quote": 8500.09611 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.00646, "high": 0.00651, "low": 0.00646, "close": 0.0065, "volume": 1644707.0, "close_time": 1768615199999, "quote_volume": 10664.61515, "trades": 99, "taker_buy_base": 1192627.0, "taker_buy_quote": 7731.86283 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00646, "close": 0.0065, "volume": 2043978.0, "close_time": 1768618799999, "quote_volume": 13270.30694, "trades": 135, "taker_buy_base": 956671.0, "taker_buy_quote": 6201.36814 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.00649, "high": 0.00649, "low": 0.00642, "close": 0.00646, "volume": 1544694.0, "close_time": 1768622399999, "quote_volume": 9980.20633, "trades": 86, "taker_buy_base": 789484.0, "taker_buy_quote": 5099.35544 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00646, "high": 0.00649, "low": 0.00644, "close": 0.00648, "volume": 2193543.0, "close_time": 1768625999999, "quote_volume": 14205.67221, "trades": 71, "taker_buy_base": 978463.0, "taker_buy_quote": 6336.14463 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00648, "close": 0.00649, "volume": 1743603.0, "close_time": 1768629599999, "quote_volume": 11343.88196, "trades": 109, "taker_buy_base": 1315383.0, "taker_buy_quote": 8559.92998 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00649, "close": 0.00652, "volume": 1174764.0, "close_time": 1768633199999, "quote_volume": 7641.20023, "trades": 93, "taker_buy_base": 819466.0, "taker_buy_quote": 5329.09988 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.00652, "high": 0.00662, "low": 0.00652, "close": 0.00661, "volume": 1438015.0, "close_time": 1768636799999, "quote_volume": 9462.33155, "trades": 116, "taker_buy_base": 1006265.0, "taker_buy_quote": 6614.98359 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00661, "high": 0.00666, "low": 0.00658, "close": 0.00664, "volume": 2388939.0, "close_time": 1768640399999, "quote_volume": 15792.63803, "trades": 182, "taker_buy_base": 1283528.0, "taker_buy_quote": 8488.85798 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.00663, "high": 0.00671, "low": 0.00661, "close": 0.0067, "volume": 3346512.0, "close_time": 1768643999999, "quote_volume": 22268.80297, "trades": 206, "taker_buy_base": 2590758.0, "taker_buy_quote": 17250.39129 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0067, "high": 0.00672, "low": 0.00662, "close": 0.00662, "volume": 2396697.0, "close_time": 1768647599999, "quote_volume": 16008.23344, "trades": 144, "taker_buy_base": 1157018.0, "taker_buy_quote": 7735.92553 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.00662, "high": 0.00662, "low": 0.00656, "close": 0.00658, "volume": 1893415.0, "close_time": 1768651199999, "quote_volume": 12471.36301, "trades": 121, "taker_buy_base": 584709.0, "taker_buy_quote": 3850.81181 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00658, "close": 0.00665, "volume": 1095276.0, "close_time": 1768654799999, "quote_volume": 7240.81644, "trades": 99, "taker_buy_base": 854636.0, "taker_buy_quote": 5653.32429 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.00664, "high": 0.00664, "low": 0.00658, "close": 0.00659, "volume": 1895728.0, "close_time": 1768658399999, "quote_volume": 12526.12743, "trades": 111, "taker_buy_base": 1062692.0, "taker_buy_quote": 7018.66768 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.00659, "high": 0.00661, "low": 0.00658, "close": 0.00661, "volume": 2677592.0, "close_time": 1768661999999, "quote_volume": 17661.53186, "trades": 149, "taker_buy_base": 1974434.0, "taker_buy_quote": 13021.67064 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.00661, "high": 0.00662, "low": 0.00656, "close": 0.00657, "volume": 1934077.0, "close_time": 1768665599999, "quote_volume": 12759.93826, "trades": 139, "taker_buy_base": 922599.0, "taker_buy_quote": 6081.66796 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00649, "close": 0.00649, "volume": 1591823.0, "close_time": 1768669199999, "quote_volume": 10391.07332, "trades": 126, "taker_buy_base": 664517.0, "taker_buy_quote": 4338.02514 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0065, "high": 0.00651, "low": 0.00647, "close": 0.00651, "volume": 2306992.0, "close_time": 1768672799999, "quote_volume": 14981.43738, "trades": 166, "taker_buy_base": 1044801.0, "taker_buy_quote": 6783.53097 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00649, "close": 0.00652, "volume": 591910.0, "close_time": 1768676399999, "quote_volume": 3853.82398, "trades": 68, "taker_buy_base": 399471.0, "taker_buy_quote": 2602.28139 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.00652, "high": 0.00652, "low": 0.00648, "close": 0.00649, "volume": 893344.0, "close_time": 1768679999999, "quote_volume": 5808.77637, "trades": 89, "taker_buy_base": 514003.0, "taker_buy_quote": 3342.91293 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0065, "high": 0.00653, "low": 0.00649, "close": 0.00651, "volume": 1815098.0, "close_time": 1768683599999, "quote_volume": 11814.25018, "trades": 84, "taker_buy_base": 1040731.0, "taker_buy_quote": 6776.38185 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00651, "high": 0.00651, "low": 0.00646, "close": 0.00647, "volume": 1112217.0, "close_time": 1768687199999, "quote_volume": 7204.0413, "trades": 90, "taker_buy_base": 806650.0, "taker_buy_quote": 5226.00515 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00642, "close": 0.00643, "volume": 1280691.0, "close_time": 1768690799999, "quote_volume": 8242.37631, "trades": 62, "taker_buy_base": 947817.0, "taker_buy_quote": 6098.93498 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.00644, "high": 0.00644, "low": 0.00639, "close": 0.0064, "volume": 1453064.0, "close_time": 1768694399999, "quote_volume": 9309.74764, "trades": 69, "taker_buy_base": 290619.0, "taker_buy_quote": 1866.12996 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0064, "high": 0.00647, "low": 0.0064, "close": 0.00642, "volume": 1168446.0, "close_time": 1768697999999, "quote_volume": 7520.02701, "trades": 104, "taker_buy_base": 673558.0, "taker_buy_quote": 4338.60056 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.00641, "high": 0.00644, "low": 0.00634, "close": 0.00636, "volume": 2301084.0, "close_time": 1768701599999, "quote_volume": 14695.9951, "trades": 187, "taker_buy_base": 1270216.0, "taker_buy_quote": 8103.70417 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00635, "close": 0.00636, "volume": 1938982.0, "close_time": 1768705199999, "quote_volume": 12332.75264, "trades": 168, "taker_buy_base": 1062816.0, "taker_buy_quote": 6762.77501 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00634, "close": 0.00635, "volume": 1426727.0, "close_time": 1768708799999, "quote_volume": 9079.18264, "trades": 80, "taker_buy_base": 854152.0, "taker_buy_quote": 5442.81585 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00637, "volume": 559756.0, "close_time": 1768712399999, "quote_volume": 3549.4475, "trades": 62, "taker_buy_base": 328527.0, "taker_buy_quote": 2083.61114 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.00636, "high": 0.00636, "low": 0.00633, "close": 0.00636, "volume": 340827.0, "close_time": 1768715999999, "quote_volume": 2164.28118, "trades": 41, "taker_buy_base": 190801.0, "taker_buy_quote": 1211.74919 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.00635, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 449132.0, "close_time": 1768719599999, "quote_volume": 2853.0098, "trades": 66, "taker_buy_base": 388083.0, "taker_buy_quote": 2465.17709 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 994905.0, "close_time": 1768723199999, "quote_volume": 6309.2756, "trades": 92, "taker_buy_base": 513898.0, "taker_buy_quote": 3259.85712 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00634, "volume": 607003.0, "close_time": 1768726799999, "quote_volume": 3842.26094, "trades": 57, "taker_buy_base": 419761.0, "taker_buy_quote": 2657.08159 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00634, "volume": 1607528.0, "close_time": 1768730399999, "quote_volume": 10178.52185, "trades": 88, "taker_buy_base": 916506.0, "taker_buy_quote": 5804.48852 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.00634, "high": 0.00639, "low": 0.00633, "close": 0.00639, "volume": 1372263.0, "close_time": 1768733999999, "quote_volume": 8719.68415, "trades": 97, "taker_buy_base": 1058268.0, "taker_buy_quote": 6726.09869 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.00639, "high": 0.00647, "low": 0.00639, "close": 0.00644, "volume": 3438053.0, "close_time": 1768737599999, "quote_volume": 22146.21509, "trades": 215, "taker_buy_base": 2504642.0, "taker_buy_quote": 16130.39174 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00643, "high": 0.00643, "low": 0.0064, "close": 0.0064, "volume": 1822974.0, "close_time": 1768741199999, "quote_volume": 11679.16605, "trades": 127, "taker_buy_base": 875508.0, "taker_buy_quote": 5612.76594 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.00639, "high": 0.0064, "low": 0.00633, "close": 0.00635, "volume": 2541453.0, "close_time": 1768744799999, "quote_volume": 16154.42069, "trades": 173, "taker_buy_base": 1114765.0, "taker_buy_quote": 7082.53188 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.00633, "high": 0.00638, "low": 0.00631, "close": 0.00632, "volume": 2159869.0, "close_time": 1768748399999, "quote_volume": 13680.91603, "trades": 177, "taker_buy_base": 1176600.0, "taker_buy_quote": 7458.25351 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.00632, "high": 0.00636, "low": 0.00632, "close": 0.00635, "volume": 1289390.0, "close_time": 1768751999999, "quote_volume": 8170.00084, "trades": 104, "taker_buy_base": 823608.0, "taker_buy_quote": 5219.33507 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00635, "high": 0.00639, "low": 0.00635, "close": 0.00637, "volume": 1429697.0, "close_time": 1768755599999, "quote_volume": 9114.72799, "trades": 90, "taker_buy_base": 1116866.0, "taker_buy_quote": 7120.20085 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00634, "close": 0.00636, "volume": 898074.0, "close_time": 1768759199999, "quote_volume": 5712.54691, "trades": 88, "taker_buy_base": 529521.0, "taker_buy_quote": 3368.84996 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.00636, "high": 0.00645, "low": 0.00636, "close": 0.00642, "volume": 1583533.0, "close_time": 1768762799999, "quote_volume": 10167.04338, "trades": 129, "taker_buy_base": 869616.0, "taker_buy_quote": 5583.96854 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00637, "close": 0.00637, "volume": 1113011.0, "close_time": 1768766399999, "quote_volume": 7118.32055, "trades": 77, "taker_buy_base": 478566.0, "taker_buy_quote": 3058.87885 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00637, "high": 0.00643, "low": 0.00636, "close": 0.00639, "volume": 1709244.0, "close_time": 1768769999999, "quote_volume": 10945.35119, "trades": 104, "taker_buy_base": 1203772.0, "taker_buy_quote": 7712.2068 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0064, "high": 0.00641, "low": 0.00638, "close": 0.00639, "volume": 1223306.0, "close_time": 1768773599999, "quote_volume": 7821.37241, "trades": 100, "taker_buy_base": 752606.0, "taker_buy_quote": 4812.25559 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.00639, "high": 0.00642, "low": 0.00638, "close": 0.0064, "volume": 1254135.0, "close_time": 1768777199999, "quote_volume": 8028.98473, "trades": 89, "taker_buy_base": 643854.0, "taker_buy_quote": 4122.39118 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.00639, "high": 0.00639, "low": 0.00603, "close": 0.00605, "volume": 7482919.0, "close_time": 1768780799999, "quote_volume": 46410.42529, "trades": 575, "taker_buy_base": 3032894.0, "taker_buy_quote": 18813.59821 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00604, "high": 0.00604, "low": 0.00534, "close": 0.00564, "volume": 42972668.0, "close_time": 1768784399999, "quote_volume": 242448.65915, "trades": 2690, "taker_buy_base": 19625723.0, "taker_buy_quote": 110763.0634 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00564, "high": 0.00572, "low": 0.00562, "close": 0.00565, "volume": 5983039.0, "close_time": 1768787999999, "quote_volume": 33883.96625, "trades": 548, "taker_buy_base": 3797455.0, "taker_buy_quote": 21504.0017 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.00565, "high": 0.00566, "low": 0.00561, "close": 0.00564, "volume": 5919625.0, "close_time": 1768791599999, "quote_volume": 33358.90963, "trades": 359, "taker_buy_base": 3163368.0, "taker_buy_quote": 17837.54104 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00563, "high": 0.00565, "low": 0.00559, "close": 0.00564, "volume": 3625320.0, "close_time": 1768795199999, "quote_volume": 20373.03885, "trades": 230, "taker_buy_base": 2007319.0, "taker_buy_quote": 11285.85039 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00564, "high": 0.00568, "low": 0.00557, "close": 0.00557, "volume": 2253507.0, "close_time": 1768798799999, "quote_volume": 12692.41689, "trades": 202, "taker_buy_base": 951407.0, "taker_buy_quote": 5361.84889 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00553, "close": 0.00556, "volume": 5691000.0, "close_time": 1768802399999, "quote_volume": 31731.28542, "trades": 339, "taker_buy_base": 3586922.0, "taker_buy_quote": 20019.77075 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00555, "close": 0.00559, "volume": 3004014.0, "close_time": 1768805999999, "quote_volume": 16737.70955, "trades": 246, "taker_buy_base": 1804008.0, "taker_buy_quote": 10050.39448 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.00559, "high": 0.0057, "low": 0.00558, "close": 0.00569, "volume": 3685577.0, "close_time": 1768809599999, "quote_volume": 20836.91011, "trades": 249, "taker_buy_base": 1956224.0, "taker_buy_quote": 11052.94392 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00564, "close": 0.00571, "volume": 2324999.0, "close_time": 1768813199999, "quote_volume": 13192.90726, "trades": 182, "taker_buy_base": 1347615.0, "taker_buy_quote": 7650.82499 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0057, "high": 0.00572, "low": 0.00567, "close": 0.00569, "volume": 759053.0, "close_time": 1768816799999, "quote_volume": 4326.20276, "trades": 79, "taker_buy_base": 436725.0, "taker_buy_quote": 2488.74693 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00565, "close": 0.00565, "volume": 842703.0, "close_time": 1768820399999, "quote_volume": 4798.62314, "trades": 57, "taker_buy_base": 434214.0, "taker_buy_quote": 2470.83432 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00566, "close": 0.00567, "volume": 683535.0, "close_time": 1768823999999, "quote_volume": 3875.56116, "trades": 62, "taker_buy_base": 543775.0, "taker_buy_quote": 3083.18515 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00567, "high": 0.00567, "low": 0.0056, "close": 0.00561, "volume": 898952.0, "close_time": 1768827599999, "quote_volume": 5069.48717, "trades": 81, "taker_buy_base": 353447.0, "taker_buy_quote": 1992.70943 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00561, "high": 0.00563, "low": 0.00558, "close": 0.00558, "volume": 1011649.0, "close_time": 1768831199999, "quote_volume": 5665.37305, "trades": 88, "taker_buy_base": 375796.0, "taker_buy_quote": 2103.81586 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00554, "close": 0.00558, "volume": 7377337.0, "close_time": 1768834799999, "quote_volume": 41178.2909, "trades": 283, "taker_buy_base": 2867917.0, "taker_buy_quote": 16046.9367 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00557, "close": 0.00562, "volume": 1455946.0, "close_time": 1768838399999, "quote_volume": 8143.21216, "trades": 112, "taker_buy_base": 1020297.0, "taker_buy_quote": 5705.88066 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00562, "high": 0.00569, "low": 0.00561, "close": 0.00567, "volume": 605779.0, "close_time": 1768841999999, "quote_volume": 3423.85621, "trades": 78, "taker_buy_base": 377649.0, "taker_buy_quote": 2135.93149 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00568, "high": 0.00568, "low": 0.00562, "close": 0.00563, "volume": 1289024.0, "close_time": 1768845599999, "quote_volume": 7269.68463, "trades": 88, "taker_buy_base": 730467.0, "taker_buy_quote": 4118.82279 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00563, "high": 0.00571, "low": 0.00562, "close": 0.0057, "volume": 1123526.0, "close_time": 1768849199999, "quote_volume": 6352.35411, "trades": 80, "taker_buy_base": 671148.0, "taker_buy_quote": 3794.67005 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.00571, "high": 0.00579, "low": 0.0057, "close": 0.00574, "volume": 6789630.0, "close_time": 1768852799999, "quote_volume": 39007.61094, "trades": 278, "taker_buy_base": 3049618.0, "taker_buy_quote": 17491.16097 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00574, "high": 0.00578, "low": 0.00569, "close": 0.00572, "volume": 2041141.0, "close_time": 1768856399999, "quote_volume": 11704.41855, "trades": 172, "taker_buy_base": 1351410.0, "taker_buy_quote": 7757.94983 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.00572, "high": 0.00572, "low": 0.00568, "close": 0.0057, "volume": 575535.0, "close_time": 1768859999999, "quote_volume": 3277.98319, "trades": 53, "taker_buy_base": 189477.0, "taker_buy_quote": 1079.18249 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0057, "high": 0.00572, "low": 0.00564, "close": 0.00565, "volume": 1348923.0, "close_time": 1768863599999, "quote_volume": 7650.69105, "trades": 140, "taker_buy_base": 514494.0, "taker_buy_quote": 2922.45433 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.00565, "high": 0.00571, "low": 0.00563, "close": 0.00567, "volume": 1026677.0, "close_time": 1768867199999, "quote_volume": 5810.04438, "trades": 94, "taker_buy_base": 644515.0, "taker_buy_quote": 3642.53828 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00566, "high": 0.00568, "low": 0.00566, "close": 0.00566, "volume": 671431.0, "close_time": 1768870799999, "quote_volume": 3806.57323, "trades": 71, "taker_buy_base": 290588.0, "taker_buy_quote": 1647.30762 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.00566, "high": 0.0057, "low": 0.00564, "close": 0.00567, "volume": 759350.0, "close_time": 1768874399999, "quote_volume": 4300.29772, "trades": 71, "taker_buy_base": 468970.0, "taker_buy_quote": 2656.65503 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.00566, "high": 0.00566, "low": 0.00564, "close": 0.00564, "volume": 847276.0, "close_time": 1768877999999, "quote_volume": 4785.02276, "trades": 73, "taker_buy_base": 502689.0, "taker_buy_quote": 2839.5442 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00564, "high": 0.00569, "low": 0.00563, "close": 0.00568, "volume": 1699289.0, "close_time": 1768881599999, "quote_volume": 9598.62817, "trades": 110, "taker_buy_base": 1077757.0, "taker_buy_quote": 6084.3025 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00568, "high": 0.0058, "low": 0.00568, "close": 0.00574, "volume": 2628364.0, "close_time": 1768885199999, "quote_volume": 15095.89501, "trades": 176, "taker_buy_base": 1551353.0, "taker_buy_quote": 8901.76436 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.00574, "high": 0.00576, "low": 0.00568, "close": 0.00576, "volume": 2218423.0, "close_time": 1768888799999, "quote_volume": 12693.74036, "trades": 207, "taker_buy_base": 1033922.0, "taker_buy_quote": 5920.19271 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.00575, "high": 0.0058, "low": 0.00569, "close": 0.00572, "volume": 2636641.0, "close_time": 1768892399999, "quote_volume": 15133.57837, "trades": 240, "taker_buy_base": 1385257.0, "taker_buy_quote": 7958.20458 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.00572, "high": 0.00585, "low": 0.00569, "close": 0.00582, "volume": 6753864.0, "close_time": 1768895999999, "quote_volume": 39130.27863, "trades": 401, "taker_buy_base": 4760750.0, "taker_buy_quote": 27587.29045 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00581, "high": 0.00581, "low": 0.00566, "close": 0.00571, "volume": 6512998.0, "close_time": 1768899599999, "quote_volume": 37142.66312, "trades": 441, "taker_buy_base": 2698271.0, "taker_buy_quote": 15392.12193 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00572, "high": 0.00573, "low": 0.00559, "close": 0.00564, "volume": 4382527.0, "close_time": 1768903199999, "quote_volume": 24772.66237, "trades": 237, "taker_buy_base": 1101017.0, "taker_buy_quote": 6256.25206 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.00565, "high": 0.00569, "low": 0.00562, "close": 0.00564, "volume": 1546914.0, "close_time": 1768906799999, "quote_volume": 8743.31858, "trades": 172, "taker_buy_base": 762543.0, "taker_buy_quote": 4312.43323 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.00565, "high": 0.00568, "low": 0.00561, "close": 0.00562, "volume": 4755217.0, "close_time": 1768910399999, "quote_volume": 26843.49321, "trades": 156, "taker_buy_base": 2134005.0, "taker_buy_quote": 12051.29842 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00562, "high": 0.00566, "low": 0.00561, "close": 0.00564, "volume": 2823864.0, "close_time": 1768913999999, "quote_volume": 15905.48011, "trades": 119, "taker_buy_base": 2060350.0, "taker_buy_quote": 11604.84191 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00564, "high": 0.00564, "low": 0.00553, "close": 0.00554, "volume": 2146278.0, "close_time": 1768917599999, "quote_volume": 11979.38643, "trades": 161, "taker_buy_base": 891689.0, "taker_buy_quote": 4978.82809 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.00554, "high": 0.00565, "low": 0.00554, "close": 0.00559, "volume": 3100038.0, "close_time": 1768921199999, "quote_volume": 17320.04338, "trades": 287, "taker_buy_base": 1388416.0, "taker_buy_quote": 7754.81252 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00559, "high": 0.00559, "low": 0.0055, "close": 0.00552, "volume": 7897709.0, "close_time": 1768924799999, "quote_volume": 43744.51444, "trades": 398, "taker_buy_base": 3792350.0, "taker_buy_quote": 21022.20388 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00547, "close": 0.00549, "volume": 4219165.0, "close_time": 1768928399999, "quote_volume": 23313.70103, "trades": 230, "taker_buy_base": 1807900.0, "taker_buy_quote": 9982.84095 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00549, "high": 0.00554, "low": 0.00542, "close": 0.00547, "volume": 1696949.0, "close_time": 1768931999999, "quote_volume": 9284.83063, "trades": 176, "taker_buy_base": 994482.0, "taker_buy_quote": 5443.90845 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00547, "high": 0.00548, "low": 0.00539, "close": 0.0054, "volume": 6451818.0, "close_time": 1768935599999, "quote_volume": 35031.59067, "trades": 241, "taker_buy_base": 3111615.0, "taker_buy_quote": 16888.06922 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.00542, "high": 0.00544, "low": 0.00536, "close": 0.00542, "volume": 8944061.0, "close_time": 1768939199999, "quote_volume": 48202.57238, "trades": 348, "taker_buy_base": 4062081.0, "taker_buy_quote": 21915.05171 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00541, "high": 0.00548, "low": 0.00539, "close": 0.00545, "volume": 2217454.0, "close_time": 1768942799999, "quote_volume": 12063.96589, "trades": 135, "taker_buy_base": 1287822.0, "taker_buy_quote": 7009.02958 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.00545, "high": 0.00545, "low": 0.00537, "close": 0.00537, "volume": 1051543.0, "close_time": 1768946399999, "quote_volume": 5674.02322, "trades": 77, "taker_buy_base": 303905.0, "taker_buy_quote": 1644.5699 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00537, "high": 0.00538, "low": 0.00525, "close": 0.00533, "volume": 2373764.0, "close_time": 1768949999999, "quote_volume": 12619.11981, "trades": 137, "taker_buy_base": 965604.0, "taker_buy_quote": 5111.60488 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00533, "high": 0.00534, "low": 0.0053, "close": 0.00532, "volume": 579254.0, "close_time": 1768953599999, "quote_volume": 3080.93117, "trades": 60, "taker_buy_base": 256879.0, "taker_buy_quote": 1365.55377 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00533, "high": 0.0054, "low": 0.0053, "close": 0.0054, "volume": 3672845.0, "close_time": 1768957199999, "quote_volume": 19571.124, "trades": 157, "taker_buy_base": 1001054.0, "taker_buy_quote": 5338.95913 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.00541, "high": 0.00544, "low": 0.00538, "close": 0.00539, "volume": 1564271.0, "close_time": 1768960799999, "quote_volume": 8458.33114, "trades": 110, "taker_buy_base": 1166905.0, "taker_buy_quote": 6310.08693 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00536, "close": 0.00537, "volume": 1372615.0, "close_time": 1768964399999, "quote_volume": 7415.84337, "trades": 90, "taker_buy_base": 520001.0, "taker_buy_quote": 2805.23947 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00538, "close": 0.00538, "volume": 1048548.0, "close_time": 1768967999999, "quote_volume": 5659.47761, "trades": 73, "taker_buy_base": 413931.0, "taker_buy_quote": 2230.36991 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00538, "close": 0.00543, "volume": 1096164.0, "close_time": 1768971599999, "quote_volume": 5929.66768, "trades": 60, "taker_buy_base": 964619.0, "taker_buy_quote": 5217.98914 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00542, "high": 0.00544, "low": 0.00541, "close": 0.00543, "volume": 1214351.0, "close_time": 1768975199999, "quote_volume": 6587.37773, "trades": 84, "taker_buy_base": 845075.0, "taker_buy_quote": 4584.63963 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00541, "close": 0.00546, "volume": 516325.0, "close_time": 1768978799999, "quote_volume": 2807.24055, "trades": 48, "taker_buy_base": 274272.0, "taker_buy_quote": 1491.59133 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00544, "close": 0.00545, "volume": 1103791.0, "close_time": 1768982399999, "quote_volume": 6029.80257, "trades": 55, "taker_buy_base": 573946.0, "taker_buy_quote": 3133.53282 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00536, "close": 0.00541, "volume": 1827060.0, "close_time": 1768985999999, "quote_volume": 9864.3757, "trades": 126, "taker_buy_base": 742319.0, "taker_buy_quote": 4025.97155 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.00541, "high": 0.00543, "low": 0.0054, "close": 0.00541, "volume": 698345.0, "close_time": 1768989599999, "quote_volume": 3786.06751, "trades": 52, "taker_buy_base": 267576.0, "taker_buy_quote": 1452.07306 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00537, "close": 0.00537, "volume": 839788.0, "close_time": 1768993199999, "quote_volume": 4533.74788, "trades": 62, "taker_buy_base": 602892.0, "taker_buy_quote": 3255.34848 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00536, "close": 0.00537, "volume": 1332130.0, "close_time": 1768996799999, "quote_volume": 7180.94728, "trades": 91, "taker_buy_base": 565733.0, "taker_buy_quote": 3048.20828 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00538, "high": 0.0054, "low": 0.00531, "close": 0.00537, "volume": 2645089.0, "close_time": 1769000399999, "quote_volume": 14177.67175, "trades": 229, "taker_buy_base": 1543205.0, "taker_buy_quote": 8272.5145 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00527, "close": 0.00528, "volume": 3066201.0, "close_time": 1769003999999, "quote_volume": 16338.01301, "trades": 284, "taker_buy_base": 961523.0, "taker_buy_quote": 5136.12248 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.00528, "high": 0.00549, "low": 0.00527, "close": 0.00546, "volume": 5975116.0, "close_time": 1769007599999, "quote_volume": 32383.04825, "trades": 475, "taker_buy_base": 2712999.0, "taker_buy_quote": 14672.42907 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00539, "close": 0.00542, "volume": 4618786.0, "close_time": 1769011199999, "quote_volume": 25161.46927, "trades": 311, "taker_buy_base": 1977726.0, "taker_buy_quote": 10765.73654 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00521, "close": 0.00522, "volume": 12522734.0, "close_time": 1769014799999, "quote_volume": 66825.49441, "trades": 670, "taker_buy_base": 5641850.0, "taker_buy_quote": 30194.29208 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.00523, "high": 0.00527, "low": 0.00515, "close": 0.00522, "volume": 15688525.0, "close_time": 1769018399999, "quote_volume": 81632.65536, "trades": 813, "taker_buy_base": 8564892.0, "taker_buy_quote": 44547.62094 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00516, "close": 0.00523, "volume": 5995935.0, "close_time": 1769021999999, "quote_volume": 31182.70949, "trades": 458, "taker_buy_base": 3022585.0, "taker_buy_quote": 15718.55635 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.00523, "high": 0.00551, "low": 0.00517, "close": 0.0055, "volume": 12814250.0, "close_time": 1769025599999, "quote_volume": 68486.91758, "trades": 750, "taker_buy_base": 6245088.0, "taker_buy_quote": 33341.8928 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00551, "high": 0.00551, "low": 0.0054, "close": 0.00548, "volume": 3925795.0, "close_time": 1769029199999, "quote_volume": 21370.96482, "trades": 331, "taker_buy_base": 1747333.0, "taker_buy_quote": 9516.31528 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.00547, "high": 0.00552, "low": 0.00545, "close": 0.00549, "volume": 1327289.0, "close_time": 1769032799999, "quote_volume": 7281.09536, "trades": 80, "taker_buy_base": 914285.0, "taker_buy_quote": 5016.20752 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.00549, "high": 0.00551, "low": 0.00545, "close": 0.00545, "volume": 631484.0, "close_time": 1769036399999, "quote_volume": 3455.05385, "trades": 21, "taker_buy_base": 294492.0, "taker_buy_quote": 1606.49967 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00534, "close": 0.00536, "volume": 5850939.0, "close_time": 1769039999999, "quote_volume": 31638.93516, "trades": 119, "taker_buy_base": 2066362.0, "taker_buy_quote": 11180.76264 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00538, "high": 0.00545, "low": 0.00538, "close": 0.00544, "volume": 3379254.0, "close_time": 1769043599999, "quote_volume": 18300.86412, "trades": 96, "taker_buy_base": 2706936.0, "taker_buy_quote": 14670.09509 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00544, "close": 0.00546, "volume": 2183004.0, "close_time": 1769047199999, "quote_volume": 11908.54027, "trades": 65, "taker_buy_base": 1341598.0, "taker_buy_quote": 7321.84785 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00546, "high": 0.00549, "low": 0.00544, "close": 0.00544, "volume": 700251.0, "close_time": 1769050799999, "quote_volume": 3834.31443, "trades": 33, "taker_buy_base": 434782.0, "taker_buy_quote": 2382.06322 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00542, "close": 0.00545, "volume": 905900.0, "close_time": 1769054399999, "quote_volume": 4947.66539, "trades": 41, "taker_buy_base": 853019.0, "taker_buy_quote": 4659.73592 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00545, "high": 0.00549, "low": 0.00544, "close": 0.00546, "volume": 2208254.0, "close_time": 1769057999999, "quote_volume": 12082.75795, "trades": 63, "taker_buy_base": 1860500.0, "taker_buy_quote": 10184.33536 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00543, "close": 0.00543, "volume": 1441804.0, "close_time": 1769061599999, "quote_volume": 7856.1645, "trades": 42, "taker_buy_base": 419447.0, "taker_buy_quote": 2285.07839 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00539, "close": 0.00545, "volume": 1338175.0, "close_time": 1769065199999, "quote_volume": 7253.08925, "trades": 59, "taker_buy_base": 768264.0, "taker_buy_quote": 4165.55462 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.00545, "high": 0.00545, "low": 0.0054, "close": 0.0054, "volume": 1212462.0, "close_time": 1769068799999, "quote_volume": 6573.43133, "trades": 45, "taker_buy_base": 710629.0, "taker_buy_quote": 3851.54905 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0054, "high": 0.00541, "low": 0.00535, "close": 0.00541, "volume": 1568403.0, "close_time": 1769072399999, "quote_volume": 8427.70159, "trades": 54, "taker_buy_base": 645562.0, "taker_buy_quote": 3473.81567 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.00541, "high": 0.00543, "low": 0.00539, "close": 0.00543, "volume": 703900.0, "close_time": 1769075999999, "quote_volume": 3806.00734, "trades": 49, "taker_buy_base": 380389.0, "taker_buy_quote": 2056.50467 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00541, "high": 0.00542, "low": 0.0054, "close": 0.00541, "volume": 1234518.0, "close_time": 1769079599999, "quote_volume": 6674.85847, "trades": 59, "taker_buy_base": 367276.0, "taker_buy_quote": 1988.24524 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00541, "high": 0.00544, "low": 0.00538, "close": 0.00538, "volume": 1772466.0, "close_time": 1769083199999, "quote_volume": 9572.01238, "trades": 75, "taker_buy_base": 949062.0, "taker_buy_quote": 5123.56186 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00536, "close": 0.00536, "volume": 1369062.0, "close_time": 1769086799999, "quote_volume": 7348.73635, "trades": 42, "taker_buy_base": 730509.0, "taker_buy_quote": 3923.36921 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00533, "close": 0.00534, "volume": 3372261.0, "close_time": 1769090399999, "quote_volume": 18098.87785, "trades": 118, "taker_buy_base": 1653555.0, "taker_buy_quote": 8892.26066 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00523, "close": 0.00524, "volume": 4478204.0, "close_time": 1769093999999, "quote_volume": 23717.26715, "trades": 130, "taker_buy_base": 1986592.0, "taker_buy_quote": 10528.83252 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00524, "high": 0.00531, "low": 0.0052, "close": 0.00531, "volume": 1623829.0, "close_time": 1769097599999, "quote_volume": 8554.03186, "trades": 81, "taker_buy_base": 1003362.0, "taker_buy_quote": 5288.34848 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0053, "high": 0.00536, "low": 0.00528, "close": 0.00535, "volume": 2326826.0, "close_time": 1769101199999, "quote_volume": 12399.50238, "trades": 86, "taker_buy_base": 1421063.0, "taker_buy_quote": 7585.64838 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00532, "close": 0.00539, "volume": 1744204.0, "close_time": 1769104799999, "quote_volume": 9351.11001, "trades": 82, "taker_buy_base": 1278983.0, "taker_buy_quote": 6857.35702 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00534, "close": 0.00534, "volume": 1905103.0, "close_time": 1769108399999, "quote_volume": 10231.89653, "trades": 92, "taker_buy_base": 1120682.0, "taker_buy_quote": 6017.50426 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.00534, "high": 0.00538, "low": 0.00533, "close": 0.00538, "volume": 1762034.0, "close_time": 1769111999999, "quote_volume": 9431.42633, "trades": 76, "taker_buy_base": 1288084.0, "taker_buy_quote": 6894.58552 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00528, "close": 0.00531, "volume": 1390904.0, "close_time": 1769115599999, "quote_volume": 7395.64052, "trades": 62, "taker_buy_base": 471771.0, "taker_buy_quote": 2510.89259 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00531, "high": 0.00533, "low": 0.00529, "close": 0.0053, "volume": 648239.0, "close_time": 1769119199999, "quote_volume": 3444.12918, "trades": 36, "taker_buy_base": 253793.0, "taker_buy_quote": 1347.63309 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.00529, "high": 0.00533, "low": 0.00529, "close": 0.00529, "volume": 657856.0, "close_time": 1769122799999, "quote_volume": 3483.49802, "trades": 28, "taker_buy_base": 104278.0, "taker_buy_quote": 553.56639 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00525, "close": 0.00527, "volume": 821726.0, "close_time": 1769126399999, "quote_volume": 4342.7594, "trades": 25, "taker_buy_base": 653445.0, "taker_buy_quote": 3456.18161 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00528, "high": 0.00532, "low": 0.00526, "close": 0.00527, "volume": 2191336.0, "close_time": 1769129999999, "quote_volume": 11591.45163, "trades": 55, "taker_buy_base": 1324690.0, "taker_buy_quote": 7018.84015 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00527, "close": 0.00532, "volume": 1045142.0, "close_time": 1769133599999, "quote_volume": 5534.83884, "trades": 34, "taker_buy_base": 497868.0, "taker_buy_quote": 2637.71932 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00509, "close": 0.00512, "volume": 8376863.0, "close_time": 1769137199999, "quote_volume": 43382.49128, "trades": 250, "taker_buy_base": 3459985.0, "taker_buy_quote": 17900.77905 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.00511, "high": 0.00521, "low": 0.00511, "close": 0.00521, "volume": 3314713.0, "close_time": 1769140799999, "quote_volume": 17056.60928, "trades": 107, "taker_buy_base": 1800442.0, "taker_buy_quote": 9258.58319 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00519, "high": 0.00568, "low": 0.00519, "close": 0.00537, "volume": 41504806.0, "close_time": 1769144399999, "quote_volume": 226575.53701, "trades": 1271, "taker_buy_base": 22418256.0, "taker_buy_quote": 122173.86685 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.00533, "high": 0.00551, "low": 0.00531, "close": 0.00544, "volume": 6739054.0, "close_time": 1769147999999, "quote_volume": 36449.3718, "trades": 221, "taker_buy_base": 3457734.0, "taker_buy_quote": 18681.70581 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.00545, "high": 0.00558, "low": 0.00544, "close": 0.00547, "volume": 3674453.0, "close_time": 1769151599999, "quote_volume": 20247.1905, "trades": 150, "taker_buy_base": 2070511.0, "taker_buy_quote": 11416.23241 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.00553, "high": 0.00553, "low": 0.00543, "close": 0.00546, "volume": 3555968.0, "close_time": 1769155199999, "quote_volume": 19537.56873, "trades": 136, "taker_buy_base": 2077122.0, "taker_buy_quote": 11424.47396 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00547, "high": 0.00547, "low": 0.0053, "close": 0.00532, "volume": 2004657.0, "close_time": 1769158799999, "quote_volume": 10781.01531, "trades": 93, "taker_buy_base": 930845.0, "taker_buy_quote": 5016.74505 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00517, "close": 0.00523, "volume": 7642276.0, "close_time": 1769162399999, "quote_volume": 40103.14456, "trades": 267, "taker_buy_base": 3033588.0, "taker_buy_quote": 15901.58006 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00519, "close": 0.00523, "volume": 2196147.0, "close_time": 1769165999999, "quote_volume": 11468.58827, "trades": 89, "taker_buy_base": 1155529.0, "taker_buy_quote": 6035.93733 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.00522, "high": 0.00525, "low": 0.00518, "close": 0.00522, "volume": 2641545.0, "close_time": 1769169599999, "quote_volume": 13806.49371, "trades": 124, "taker_buy_base": 1400826.0, "taker_buy_quote": 7325.08546 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00521, "high": 0.00526, "low": 0.00521, "close": 0.00524, "volume": 1312270.0, "close_time": 1769173199999, "quote_volume": 6867.50912, "trades": 68, "taker_buy_base": 601755.0, "taker_buy_quote": 3152.85182 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00523, "close": 0.00525, "volume": 2364285.0, "close_time": 1769176799999, "quote_volume": 12417.97811, "trades": 75, "taker_buy_base": 1189376.0, "taker_buy_quote": 6245.85108 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00511, "close": 0.00514, "volume": 3391919.0, "close_time": 1769180399999, "quote_volume": 17508.66869, "trades": 217, "taker_buy_base": 1148895.0, "taker_buy_quote": 5933.12167 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00516, "high": 0.00524, "low": 0.00514, "close": 0.00524, "volume": 1209346.0, "close_time": 1769183999999, "quote_volume": 6278.30248, "trades": 64, "taker_buy_base": 750360.0, "taker_buy_quote": 3887.28153 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00525, "high": 0.00536, "low": 0.00524, "close": 0.00533, "volume": 2012242.0, "close_time": 1769187599999, "quote_volume": 10607.32307, "trades": 106, "taker_buy_base": 1159790.0, "taker_buy_quote": 6117.81679 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.00532, "high": 0.00543, "low": 0.00527, "close": 0.00539, "volume": 2840783.0, "close_time": 1769191199999, "quote_volume": 15331.59505, "trades": 120, "taker_buy_base": 1484295.0, "taker_buy_quote": 8014.34442 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00538, "high": 0.00546, "low": 0.00536, "close": 0.00544, "volume": 4819821.0, "close_time": 1769194799999, "quote_volume": 26182.75907, "trades": 156, "taker_buy_base": 2256291.0, "taker_buy_quote": 12263.18854 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00529, "close": 0.00531, "volume": 5364308.0, "close_time": 1769198399999, "quote_volume": 28822.31852, "trades": 193, "taker_buy_base": 2287772.0, "taker_buy_quote": 12290.84142 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00522, "close": 0.00525, "volume": 2315476.0, "close_time": 1769201999999, "quote_volume": 12211.35556, "trades": 89, "taker_buy_base": 1376664.0, "taker_buy_quote": 7263.36129 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.00525, "high": 0.00527, "low": 0.00524, "close": 0.00525, "volume": 1486970.0, "close_time": 1769205599999, "quote_volume": 7814.50567, "trades": 62, "taker_buy_base": 1096440.0, "taker_buy_quote": 5762.75482 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00525, "high": 0.00533, "low": 0.00525, "close": 0.00533, "volume": 1303116.0, "close_time": 1769209199999, "quote_volume": 6911.65268, "trades": 43, "taker_buy_base": 525428.0, "taker_buy_quote": 2789.49618 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.00534, "high": 0.00537, "low": 0.00533, "close": 0.00536, "volume": 2344158.0, "close_time": 1769212799999, "quote_volume": 12530.92776, "trades": 61, "taker_buy_base": 1203929.0, "taker_buy_quote": 6441.30554 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00528, "close": 0.00529, "volume": 9620842.0, "close_time": 1769216399999, "quote_volume": 51726.5624, "trades": 254, "taker_buy_base": 4206813.0, "taker_buy_quote": 22616.376 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00528, "high": 0.00533, "low": 0.00527, "close": 0.00532, "volume": 1627216.0, "close_time": 1769219999999, "quote_volume": 8619.21046, "trades": 57, "taker_buy_base": 833302.0, "taker_buy_quote": 4414.73125 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00533, "high": 0.00537, "low": 0.00533, "close": 0.00536, "volume": 3149959.0, "close_time": 1769223599999, "quote_volume": 16880.75326, "trades": 179, "taker_buy_base": 1664846.0, "taker_buy_quote": 8922.70186 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00538, "high": 0.0055, "low": 0.00538, "close": 0.00546, "volume": 3993222.0, "close_time": 1769227199999, "quote_volume": 21730.02445, "trades": 129, "taker_buy_base": 2691930.0, "taker_buy_quote": 14653.36892 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00546, "high": 0.0055, "low": 0.00545, "close": 0.00545, "volume": 1216810.0, "close_time": 1769230799999, "quote_volume": 6651.16565, "trades": 49, "taker_buy_base": 473625.0, "taker_buy_quote": 2589.39157 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00545, "high": 0.00554, "low": 0.00544, "close": 0.00551, "volume": 2652456.0, "close_time": 1769234399999, "quote_volume": 14580.46303, "trades": 97, "taker_buy_base": 1326179.0, "taker_buy_quote": 7282.06468 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00553, "high": 0.00572, "low": 0.00551, "close": 0.00564, "volume": 7385829.0, "close_time": 1769237999999, "quote_volume": 41576.05082, "trades": 268, "taker_buy_base": 3279109.0, "taker_buy_quote": 18434.74947 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00564, "high": 0.00574, "low": 0.00557, "close": 0.00562, "volume": 17940011.0, "close_time": 1769241599999, "quote_volume": 101847.88389, "trades": 917, "taker_buy_base": 9654339.0, "taker_buy_quote": 54882.63267 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00562, "high": 0.00585, "low": 0.00561, "close": 0.00581, "volume": 6575812.0, "close_time": 1769245199999, "quote_volume": 37761.02742, "trades": 323, "taker_buy_base": 3692048.0, "taker_buy_quote": 21237.3458 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.00581, "high": 0.00582, "low": 0.00566, "close": 0.00567, "volume": 5855818.0, "close_time": 1769248799999, "quote_volume": 33530.46782, "trades": 210, "taker_buy_base": 2836136.0, "taker_buy_quote": 16238.25875 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00559, "close": 0.00562, "volume": 4309808.0, "close_time": 1769252399999, "quote_volume": 24265.97544, "trades": 151, "taker_buy_base": 1544757.0, "taker_buy_quote": 8681.94421 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00562, "high": 0.00578, "low": 0.00562, "close": 0.00576, "volume": 5219953.0, "close_time": 1769255999999, "quote_volume": 29860.13738, "trades": 193, "taker_buy_base": 3313809.0, "taker_buy_quote": 18977.71022 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00575, "high": 0.00602, "low": 0.00574, "close": 0.00584, "volume": 22109209.0, "close_time": 1769259599999, "quote_volume": 130126.15916, "trades": 1136, "taker_buy_base": 14254684.0, "taker_buy_quote": 84000.53293 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00584, "high": 0.0062, "low": 0.00581, "close": 0.00613, "volume": 18644655.0, "close_time": 1769263199999, "quote_volume": 112714.0366, "trades": 797, "taker_buy_base": 9789247.0, "taker_buy_quote": 59220.2258 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.00611, "high": 0.00653, "low": 0.00605, "close": 0.00647, "volume": 64667660.0, "close_time": 1769266799999, "quote_volume": 409683.93832, "trades": 3371, "taker_buy_base": 32958446.0, "taker_buy_quote": 208748.58053 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00646, "high": 0.00693, "low": 0.00626, "close": 0.00652, "volume": 63420459.0, "close_time": 1769270399999, "quote_volume": 418614.95226, "trades": 3148, "taker_buy_base": 30333781.0, "taker_buy_quote": 200165.34598 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00652, "high": 0.00683, "low": 0.00631, "close": 0.00634, "volume": 44124443.0, "close_time": 1769273999999, "quote_volume": 288832.11898, "trades": 2420, "taker_buy_base": 20490943.0, "taker_buy_quote": 134463.61502 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00634, "high": 0.00639, "low": 0.00619, "close": 0.00627, "volume": 14267805.0, "close_time": 1769277599999, "quote_volume": 89509.04667, "trades": 849, "taker_buy_base": 6398884.0, "taker_buy_quote": 40168.99655 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00625, "high": 0.00636, "low": 0.00622, "close": 0.00631, "volume": 7827641.0, "close_time": 1769281199999, "quote_volume": 49372.20647, "trades": 383, "taker_buy_base": 3975171.0, "taker_buy_quote": 25085.8243 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0063, "high": 0.0064, "low": 0.00627, "close": 0.00629, "volume": 7675989.0, "close_time": 1769284799999, "quote_volume": 48649.88331, "trades": 361, "taker_buy_base": 4626655.0, "taker_buy_quote": 29342.64012 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00628, "high": 0.00637, "low": 0.00626, "close": 0.00634, "volume": 4742486.0, "close_time": 1769288399999, "quote_volume": 29957.5078, "trades": 280, "taker_buy_base": 2238119.0, "taker_buy_quote": 14149.34997 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.00634, "high": 0.00652, "low": 0.00632, "close": 0.00646, "volume": 14564996.0, "close_time": 1769291999999, "quote_volume": 93566.97708, "trades": 752, "taker_buy_base": 8144594.0, "taker_buy_quote": 52389.05281 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00647, "high": 0.0066, "low": 0.00638, "close": 0.00645, "volume": 10303382.0, "close_time": 1769295599999, "quote_volume": 67141.4226, "trades": 382, "taker_buy_base": 3440048.0, "taker_buy_quote": 22517.34045 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0065, "high": 0.0067, "low": 0.0065, "close": 0.00666, "volume": 10541044.0, "close_time": 1769299199999, "quote_volume": 69763.58658, "trades": 436, "taker_buy_base": 6243647.0, "taker_buy_quote": 41308.68501 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00666, "high": 0.00666, "low": 0.00612, "close": 0.00624, "volume": 39928018.0, "close_time": 1769302799999, "quote_volume": 251963.74473, "trades": 1889, "taker_buy_base": 18355957.0, "taker_buy_quote": 115766.41822 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.00624, "high": 0.00625, "low": 0.00607, "close": 0.00614, "volume": 10360601.0, "close_time": 1769306399999, "quote_volume": 63704.08589, "trades": 541, "taker_buy_base": 4363094.0, "taker_buy_quote": 26830.36321 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00614, "high": 0.00621, "low": 0.00603, "close": 0.00608, "volume": 7406254.0, "close_time": 1769309999999, "quote_volume": 45198.90369, "trades": 389, "taker_buy_base": 2596728.0, "taker_buy_quote": 15871.00588 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.00608, "high": 0.00615, "low": 0.00606, "close": 0.0061, "volume": 8410595.0, "close_time": 1769313599999, "quote_volume": 51344.83728, "trades": 292, "taker_buy_base": 3696533.0, "taker_buy_quote": 22592.33553 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00599, "close": 0.00609, "volume": 4686823.0, "close_time": 1769317199999, "quote_volume": 28233.42775, "trades": 272, "taker_buy_base": 2314691.0, "taker_buy_quote": 13943.52758 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0061, "high": 0.00611, "low": 0.00597, "close": 0.00601, "volume": 3474844.0, "close_time": 1769320799999, "quote_volume": 20972.78691, "trades": 195, "taker_buy_base": 1252587.0, "taker_buy_quote": 7548.32926 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.006, "high": 0.00603, "low": 0.00598, "close": 0.00603, "volume": 2169542.0, "close_time": 1769324399999, "quote_volume": 13022.72479, "trades": 146, "taker_buy_base": 963488.0, "taker_buy_quote": 5786.61615 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00603, "high": 0.00605, "low": 0.00589, "close": 0.00591, "volume": 5374468.0, "close_time": 1769327999999, "quote_volume": 31868.44556, "trades": 224, "taker_buy_base": 2807254.0, "taker_buy_quote": 16642.70766 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00591, "high": 0.00594, "low": 0.0059, "close": 0.00593, "volume": 2405545.0, "close_time": 1769331599999, "quote_volume": 14249.33355, "trades": 142, "taker_buy_base": 1181677.0, "taker_buy_quote": 6998.68347 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.00593, "high": 0.00599, "low": 0.00593, "close": 0.00595, "volume": 2921839.0, "close_time": 1769335199999, "quote_volume": 17407.39511, "trades": 169, "taker_buy_base": 1557867.0, "taker_buy_quote": 9278.32548 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.00594, "high": 0.00596, "low": 0.0059, "close": 0.00591, "volume": 2055895.0, "close_time": 1769338799999, "quote_volume": 12212.05488, "trades": 161, "taker_buy_base": 869984.0, "taker_buy_quote": 5167.39249 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00584, "close": 0.00588, "volume": 3315986.0, "close_time": 1769342399999, "quote_volume": 19477.92201, "trades": 179, "taker_buy_base": 960058.0, "taker_buy_quote": 5642.95794 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00588, "high": 0.00592, "low": 0.00586, "close": 0.00588, "volume": 4619704.0, "close_time": 1769345999999, "quote_volume": 27220.13884, "trades": 165, "taker_buy_base": 3185908.0, "taker_buy_quote": 18791.12645 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.00587, "high": 0.00593, "low": 0.00584, "close": 0.00589, "volume": 4782690.0, "close_time": 1769349599999, "quote_volume": 28166.88639, "trades": 189, "taker_buy_base": 2370290.0, "taker_buy_quote": 13988.42902 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0059, "high": 0.00591, "low": 0.00579, "close": 0.00581, "volume": 4129068.0, "close_time": 1769353199999, "quote_volume": 24072.16672, "trades": 174, "taker_buy_base": 924039.0, "taker_buy_quote": 5382.56473 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.00581, "high": 0.00585, "low": 0.00579, "close": 0.00579, "volume": 1011588.0, "close_time": 1769356799999, "quote_volume": 5883.14988, "trades": 85, "taker_buy_base": 402524.0, "taker_buy_quote": 2341.82866 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00579, "high": 0.00579, "low": 0.0056, "close": 0.00567, "volume": 9032258.0, "close_time": 1769360399999, "quote_volume": 51264.83099, "trades": 433, "taker_buy_base": 3130125.0, "taker_buy_quote": 17842.00851 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00562, "close": 0.00563, "volume": 3119061.0, "close_time": 1769363999999, "quote_volume": 17577.70769, "trades": 120, "taker_buy_base": 740752.0, "taker_buy_quote": 4179.7994 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00554, "close": 0.00559, "volume": 2518671.0, "close_time": 1769367599999, "quote_volume": 14064.95344, "trades": 128, "taker_buy_base": 1154032.0, "taker_buy_quote": 6448.39138 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00559, "high": 0.00562, "low": 0.00543, "close": 0.00546, "volume": 6159817.0, "close_time": 1769371199999, "quote_volume": 33829.603, "trades": 241, "taker_buy_base": 1970345.0, "taker_buy_quote": 10870.00064 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00548, "high": 0.0055, "low": 0.0054, "close": 0.00546, "volume": 4064337.0, "close_time": 1769374799999, "quote_volume": 22133.21653, "trades": 162, "taker_buy_base": 2412300.0, "taker_buy_quote": 13158.24997 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00547, "high": 0.00553, "low": 0.00545, "close": 0.0055, "volume": 5640781.0, "close_time": 1769378399999, "quote_volume": 31012.79387, "trades": 151, "taker_buy_base": 2882780.0, "taker_buy_quote": 15854.08944 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00544, "close": 0.00546, "volume": 2206032.0, "close_time": 1769381999999, "quote_volume": 12098.69722, "trades": 56, "taker_buy_base": 705603.0, "taker_buy_quote": 3871.23729 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00543, "high": 0.00549, "low": 0.00542, "close": 0.00547, "volume": 3505569.0, "close_time": 1769385599999, "quote_volume": 19093.82883, "trades": 70, "taker_buy_base": 1062149.0, "taker_buy_quote": 5787.51794 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00546, "high": 0.00579, "low": 0.00544, "close": 0.00552, "volume": 28344760.0, "close_time": 1769389199999, "quote_volume": 160197.06137, "trades": 1202, "taker_buy_base": 15010158.0, "taker_buy_quote": 84839.71465 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00551, "high": 0.00564, "low": 0.00549, "close": 0.00564, "volume": 2769071.0, "close_time": 1769392799999, "quote_volume": 15402.83805, "trades": 135, "taker_buy_base": 1157374.0, "taker_buy_quote": 6440.54146 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.00566, "high": 0.00566, "low": 0.00557, "close": 0.00563, "volume": 8227036.0, "close_time": 1769396399999, "quote_volume": 46018.26879, "trades": 202, "taker_buy_base": 5532879.0, "taker_buy_quote": 30942.11407 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00563, "high": 0.00572, "low": 0.00563, "close": 0.00567, "volume": 14979070.0, "close_time": 1769399999999, "quote_volume": 84971.17832, "trades": 376, "taker_buy_base": 4668113.0, "taker_buy_quote": 26431.62986 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00567, "high": 0.00595, "low": 0.00565, "close": 0.00591, "volume": 6923113.0, "close_time": 1769403599999, "quote_volume": 40306.39493, "trades": 293, "taker_buy_base": 3281752.0, "taker_buy_quote": 19127.43434 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.00592, "high": 0.00612, "low": 0.00588, "close": 0.006, "volume": 20244267.0, "close_time": 1769407199999, "quote_volume": 121476.74581, "trades": 951, "taker_buy_base": 9964372.0, "taker_buy_quote": 59769.42474 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.006, "high": 0.0066, "low": 0.006, "close": 0.00626, "volume": 48220383.0, "close_time": 1769410799999, "quote_volume": 304977.87896, "trades": 4122, "taker_buy_base": 26962488.0, "taker_buy_quote": 170535.55617 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.00626, "high": 0.00667, "low": 0.00618, "close": 0.00632, "volume": 42115559.0, "close_time": 1769414399999, "quote_volume": 271030.26196, "trades": 2705, "taker_buy_base": 20685448.0, "taker_buy_quote": 133391.81623 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00632, "high": 0.00636, "low": 0.00603, "close": 0.00623, "volume": 20339948.0, "close_time": 1769417999999, "quote_volume": 126087.79558, "trades": 1278, "taker_buy_base": 9070052.0, "taker_buy_quote": 56182.17141 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00623, "high": 0.00635, "low": 0.00613, "close": 0.00615, "volume": 14748231.0, "close_time": 1769421599999, "quote_volume": 92060.34473, "trades": 692, "taker_buy_base": 8144031.0, "taker_buy_quote": 50903.89488 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.00616, "high": 0.00646, "low": 0.00612, "close": 0.00632, "volume": 18439124.0, "close_time": 1769425199999, "quote_volume": 116891.30329, "trades": 782, "taker_buy_base": 9326273.0, "taker_buy_quote": 59098.51946 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.00632, "high": 0.00649, "low": 0.00632, "close": 0.00635, "volume": 15288043.0, "close_time": 1769428799999, "quote_volume": 97683.5578, "trades": 731, "taker_buy_base": 7462416.0, "taker_buy_quote": 47700.38947 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00637, "high": 0.00659, "low": 0.00607, "close": 0.00609, "volume": 39607759.0, "close_time": 1769432399999, "quote_volume": 252755.02261, "trades": 1824, "taker_buy_base": 19120462.0, "taker_buy_quote": 122602.16067 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00611, "high": 0.00613, "low": 0.00599, "close": 0.00603, "volume": 12498185.0, "close_time": 1769435999999, "quote_volume": 75611.87424, "trades": 493, "taker_buy_base": 6356567.0, "taker_buy_quote": 38459.29436 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.00604, "high": 0.00621, "low": 0.006, "close": 0.00614, "volume": 10823870.0, "close_time": 1769439599999, "quote_volume": 66286.90212, "trades": 476, "taker_buy_base": 5664099.0, "taker_buy_quote": 34707.38055 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.00614, "high": 0.00638, "low": 0.00614, "close": 0.00622, "volume": 14132326.0, "close_time": 1769443199999, "quote_volume": 88287.11633, "trades": 598, "taker_buy_base": 6654304.0, "taker_buy_quote": 41612.50774 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00622, "high": 0.00622, "low": 0.00612, "close": 0.00617, "volume": 6502771.0, "close_time": 1769446799999, "quote_volume": 40024.37859, "trades": 283, "taker_buy_base": 3725727.0, "taker_buy_quote": 22925.89585 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.00617, "high": 0.00631, "low": 0.00617, "close": 0.00631, "volume": 10464927.0, "close_time": 1769450399999, "quote_volume": 65290.12472, "trades": 488, "taker_buy_base": 5823060.0, "taker_buy_quote": 36350.93859 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.00631, "high": 0.00647, "low": 0.00629, "close": 0.00639, "volume": 17154593.0, "close_time": 1769453999999, "quote_volume": 109603.09305, "trades": 1000, "taker_buy_base": 8760987.0, "taker_buy_quote": 56007.774 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.00639, "high": 0.0065, "low": 0.00636, "close": 0.00644, "volume": 13025549.0, "close_time": 1769457599999, "quote_volume": 83848.44341, "trades": 588, "taker_buy_base": 6098781.0, "taker_buy_quote": 39287.5605 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00645, "high": 0.00649, "low": 0.00626, "close": 0.0063, "volume": 14864653.0, "close_time": 1769461199999, "quote_volume": 94799.71918, "trades": 713, "taker_buy_base": 6135886.0, "taker_buy_quote": 39226.7293 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.00631, "high": 0.00651, "low": 0.0063, "close": 0.0064, "volume": 4366925.0, "close_time": 1769464799999, "quote_volume": 28068.98897, "trades": 247, "taker_buy_base": 2501485.0, "taker_buy_quote": 16065.71441 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.00641, "high": 0.00646, "low": 0.00636, "close": 0.00638, "volume": 2864927.0, "close_time": 1769468399999, "quote_volume": 18367.7099, "trades": 173, "taker_buy_base": 1383966.0, "taker_buy_quote": 8872.94946 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.00637, "high": 0.00639, "low": 0.0063, "close": 0.00633, "volume": 2635174.0, "close_time": 1769471999999, "quote_volume": 16710.79013, "trades": 130, "taker_buy_base": 1012283.0, "taker_buy_quote": 6422.32624 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00633, "high": 0.00634, "low": 0.00613, "close": 0.00616, "volume": 5752488.0, "close_time": 1769475599999, "quote_volume": 35771.74608, "trades": 346, "taker_buy_base": 2431245.0, "taker_buy_quote": 15134.03301 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.00615, "high": 0.00619, "low": 0.00608, "close": 0.00617, "volume": 6744654.0, "close_time": 1769479199999, "quote_volume": 41452.4103, "trades": 364, "taker_buy_base": 3793322.0, "taker_buy_quote": 23324.70303 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.00618, "high": 0.00629, "low": 0.00613, "close": 0.00614, "volume": 5231152.0, "close_time": 1769482799999, "quote_volume": 32420.31635, "trades": 279, "taker_buy_base": 2189051.0, "taker_buy_quote": 13550.60093 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.00613, "high": 0.00615, "low": 0.00606, "close": 0.00606, "volume": 2715477.0, "close_time": 1769486399999, "quote_volume": 16574.3127, "trades": 124, "taker_buy_base": 1160402.0, "taker_buy_quote": 7086.00632 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00606, "high": 0.00613, "low": 0.00605, "close": 0.00611, "volume": 2984452.0, "close_time": 1769489999999, "quote_volume": 18182.48834, "trades": 145, "taker_buy_base": 1431037.0, "taker_buy_quote": 8723.19724 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.00612, "high": 0.00619, "low": 0.0061, "close": 0.00616, "volume": 4260585.0, "close_time": 1769493599999, "quote_volume": 26208.68089, "trades": 162, "taker_buy_base": 1762622.0, "taker_buy_quote": 10850.27962 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00615, "high": 0.00642, "low": 0.00615, "close": 0.00637, "volume": 13270590.0, "close_time": 1769497199999, "quote_volume": 83739.36679, "trades": 637, "taker_buy_base": 7502212.0, "taker_buy_quote": 47238.97262 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.00636, "high": 0.00661, "low": 0.00633, "close": 0.00648, "volume": 14974025.0, "close_time": 1769500799999, "quote_volume": 97227.41914, "trades": 736, "taker_buy_base": 7666465.0, "taker_buy_quote": 49783.76525 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00647, "high": 0.00683, "low": 0.00642, "close": 0.00677, "volume": 37128029.0, "close_time": 1769504399999, "quote_volume": 247372.56346, "trades": 1662, "taker_buy_base": 23905398.0, "taker_buy_quote": 159480.89306 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00621, "close": 0.00624, "volume": 23525696.0, "close_time": 1769507999999, "quote_volume": 152554.97946, "trades": 1228, "taker_buy_base": 10927914.0, "taker_buy_quote": 70983.92239 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.00622, "high": 0.00632, "low": 0.00619, "close": 0.00626, "volume": 6956688.0, "close_time": 1769511599999, "quote_volume": 43490.87059, "trades": 383, "taker_buy_base": 2928963.0, "taker_buy_quote": 18313.70454 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.00626, "high": 0.00626, "low": 0.00612, "close": 0.00622, "volume": 25594338.0, "close_time": 1769515199999, "quote_volume": 157839.02784, "trades": 927, "taker_buy_base": 8868354.0, "taker_buy_quote": 54865.04841 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00621, "high": 0.00628, "low": 0.00616, "close": 0.00623, "volume": 11173238.0, "close_time": 1769518799999, "quote_volume": 69561.66056, "trades": 579, "taker_buy_base": 5227993.0, "taker_buy_quote": 32551.31314 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.00624, "high": 0.00624, "low": 0.00615, "close": 0.00617, "volume": 3154847.0, "close_time": 1769522399999, "quote_volume": 19532.27397, "trades": 241, "taker_buy_base": 1427592.0, "taker_buy_quote": 8845.2636 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00618, "high": 0.00626, "low": 0.00611, "close": 0.00615, "volume": 6164884.0, "close_time": 1769525999999, "quote_volume": 38177.62309, "trades": 389, "taker_buy_base": 2925759.0, "taker_buy_quote": 18116.70934 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.00615, "high": 0.0062, "low": 0.00611, "close": 0.00618, "volume": 4230292.0, "close_time": 1769529599999, "quote_volume": 26022.64589, "trades": 235, "taker_buy_base": 1821601.0, "taker_buy_quote": 11209.28937 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00618, "high": 0.00633, "low": 0.00618, "close": 0.00624, "volume": 7335054.0, "close_time": 1769533199999, "quote_volume": 45898.60936, "trades": 345, "taker_buy_base": 4019806.0, "taker_buy_quote": 25158.75784 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.00625, "high": 0.00626, "low": 0.00613, "close": 0.00615, "volume": 4298359.0, "close_time": 1769536799999, "quote_volume": 26555.11573, "trades": 202, "taker_buy_base": 2366237.0, "taker_buy_quote": 14622.43306 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.00613, "high": 0.00631, "low": 0.00613, "close": 0.00628, "volume": 3064962.0, "close_time": 1769540399999, "quote_volume": 18963.37161, "trades": 193, "taker_buy_base": 1536668.0, "taker_buy_quote": 9505.78682 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.00629, "high": 0.00653, "low": 0.00629, "close": 0.00645, "volume": 11960476.0, "close_time": 1769543999999, "quote_volume": 77050.24591, "trades": 532, "taker_buy_base": 5719305.0, "taker_buy_quote": 36824.69006 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00644, "high": 0.00657, "low": 0.00639, "close": 0.00655, "volume": 9127799.0, "close_time": 1769547599999, "quote_volume": 59012.41941, "trades": 587, "taker_buy_base": 4992173.0, "taker_buy_quote": 32290.78361 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.00654, "high": 0.00656, "low": 0.00637, "close": 0.0064, "volume": 6011315.0, "close_time": 1769551199999, "quote_volume": 38870.2413, "trades": 394, "taker_buy_base": 3061130.0, "taker_buy_quote": 19798.39507 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0064, "high": 0.00666, "low": 0.0064, "close": 0.00655, "volume": 5782072.0, "close_time": 1769554799999, "quote_volume": 37675.45531, "trades": 378, "taker_buy_base": 3604169.0, "taker_buy_quote": 23469.03869 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.00655, "high": 0.00657, "low": 0.00645, "close": 0.00649, "volume": 3416463.0, "close_time": 1769558399999, "quote_volume": 22231.72769, "trades": 228, "taker_buy_base": 1544076.0, "taker_buy_quote": 10058.30381 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00651, "high": 0.00651, "low": 0.00635, "close": 0.00642, "volume": 4758818.0, "close_time": 1769561999999, "quote_volume": 30513.35102, "trades": 299, "taker_buy_base": 2480290.0, "taker_buy_quote": 15885.46223 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.00643, "high": 0.00655, "low": 0.00633, "close": 0.00639, "volume": 4447506.0, "close_time": 1769565599999, "quote_volume": 28580.76225, "trades": 256, "taker_buy_base": 1797518.0, "taker_buy_quote": 11561.20914 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0064, "high": 0.00641, "low": 0.00632, "close": 0.00636, "volume": 3067656.0, "close_time": 1769569199999, "quote_volume": 19573.83099, "trades": 154, "taker_buy_base": 1250791.0, "taker_buy_quote": 7986.04601 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00634, "high": 0.00646, "low": 0.00631, "close": 0.00637, "volume": 5021264.0, "close_time": 1769572799999, "quote_volume": 31996.64738, "trades": 309, "taker_buy_base": 3234399.0, "taker_buy_quote": 20597.64985 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00624, "close": 0.00626, "volume": 3233123.0, "close_time": 1769576399999, "quote_volume": 20324.67924, "trades": 195, "taker_buy_base": 1062962.0, "taker_buy_quote": 6692.74241 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00625, "close": 0.00629, "volume": 1129551.0, "close_time": 1769579999999, "quote_volume": 7093.72489, "trades": 92, "taker_buy_base": 511961.0, "taker_buy_quote": 3216.04218 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.00631, "high": 0.00633, "low": 0.00626, "close": 0.00629, "volume": 961526.0, "close_time": 1769583599999, "quote_volume": 6052.84419, "trades": 63, "taker_buy_base": 404253.0, "taker_buy_quote": 2545.63832 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0063, "high": 0.00643, "low": 0.0063, "close": 0.00636, "volume": 3268329.0, "close_time": 1769587199999, "quote_volume": 20838.96227, "trades": 170, "taker_buy_base": 1783451.0, "taker_buy_quote": 11364.38227 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00637, "high": 0.00641, "low": 0.00629, "close": 0.00631, "volume": 3555447.0, "close_time": 1769590799999, "quote_volume": 22625.25061, "trades": 205, "taker_buy_base": 1384775.0, "taker_buy_quote": 8821.95516 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.00633, "high": 0.00637, "low": 0.0063, "close": 0.00637, "volume": 1389383.0, "close_time": 1769594399999, "quote_volume": 8805.91939, "trades": 94, "taker_buy_base": 934060.0, "taker_buy_quote": 5922.17801 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.00639, "high": 0.00659, "low": 0.00639, "close": 0.00649, "volume": 11171763.0, "close_time": 1769597999999, "quote_volume": 72631.33327, "trades": 746, "taker_buy_base": 5690293.0, "taker_buy_quote": 37002.7493 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00641, "close": 0.0065, "volume": 4086885.0, "close_time": 1769601599999, "quote_volume": 26367.64107, "trades": 233, "taker_buy_base": 2151671.0, "taker_buy_quote": 13879.9575 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00649, "high": 0.00652, "low": 0.00644, "close": 0.00645, "volume": 1405314.0, "close_time": 1769605199999, "quote_volume": 9100.31706, "trades": 119, "taker_buy_base": 651918.0, "taker_buy_quote": 4222.22004 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.00646, "high": 0.00653, "low": 0.00638, "close": 0.00639, "volume": 3221889.0, "close_time": 1769608799999, "quote_volume": 20762.4845, "trades": 232, "taker_buy_base": 1643299.0, "taker_buy_quote": 10607.97313 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.00641, "high": 0.00644, "low": 0.00634, "close": 0.00637, "volume": 1591759.0, "close_time": 1769612399999, "quote_volume": 10149.52835, "trades": 136, "taker_buy_base": 768054.0, "taker_buy_quote": 4904.89943 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00626, "close": 0.00627, "volume": 3700687.0, "close_time": 1769615999999, "quote_volume": 23336.49505, "trades": 273, "taker_buy_base": 1569905.0, "taker_buy_quote": 9908.05353 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00628, "high": 0.00634, "low": 0.00621, "close": 0.0063, "volume": 4256747.0, "close_time": 1769619599999, "quote_volume": 26715.38527, "trades": 247, "taker_buy_base": 2643300.0, "taker_buy_quote": 16591.60985 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.00628, "high": 0.0063, "low": 0.00619, "close": 0.00625, "volume": 2192748.0, "close_time": 1769623199999, "quote_volume": 13672.77996, "trades": 166, "taker_buy_base": 1264817.0, "taker_buy_quote": 7887.52212 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.00625, "high": 0.00625, "low": 0.00616, "close": 0.00618, "volume": 3167681.0, "close_time": 1769626799999, "quote_volume": 19637.62562, "trades": 196, "taker_buy_base": 933354.0, "taker_buy_quote": 5784.97299 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.00619, "high": 0.00622, "low": 0.00614, "close": 0.00619, "volume": 2440950.0, "close_time": 1769630399999, "quote_volume": 15086.08519, "trades": 177, "taker_buy_base": 1372248.0, "taker_buy_quote": 8482.4603 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00616, "high": 0.00621, "low": 0.00613, "close": 0.00616, "volume": 2475823.0, "close_time": 1769633999999, "quote_volume": 15281.9603, "trades": 202, "taker_buy_base": 906462.0, "taker_buy_quote": 5602.37466 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00615, "high": 0.00616, "low": 0.0061, "close": 0.00616, "volume": 2477817.0, "close_time": 1769637599999, "quote_volume": 15186.00177, "trades": 139, "taker_buy_base": 1051367.0, "taker_buy_quote": 6453.50109 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00612, "close": 0.00615, "volume": 858192.0, "close_time": 1769641199999, "quote_volume": 5267.90298, "trades": 58, "taker_buy_base": 261179.0, "taker_buy_quote": 1604.02243 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.00614, "high": 0.00616, "low": 0.00611, "close": 0.00614, "volume": 1141852.0, "close_time": 1769644799999, "quote_volume": 7002.66951, "trades": 84, "taker_buy_base": 643779.0, "taker_buy_quote": 3949.68955 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00591, "close": 0.00594, "volume": 10238155.0, "close_time": 1769648399999, "quote_volume": 61786.2144, "trades": 434, "taker_buy_base": 2818882.0, "taker_buy_quote": 16984.93991 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00595, "high": 0.00597, "low": 0.00582, "close": 0.00583, "volume": 2154252.0, "close_time": 1769651999999, "quote_volume": 12707.74806, "trades": 132, "taker_buy_base": 750178.0, "taker_buy_quote": 4430.7898 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00584, "high": 0.0059, "low": 0.00577, "close": 0.00582, "volume": 3482958.0, "close_time": 1769655599999, "quote_volume": 20293.3558, "trades": 220, "taker_buy_base": 1540963.0, "taker_buy_quote": 8991.7342 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00582, "high": 0.00584, "low": 0.00576, "close": 0.00577, "volume": 1581578.0, "close_time": 1769659199999, "quote_volume": 9154.09728, "trades": 154, "taker_buy_base": 622459.0, "taker_buy_quote": 3601.7258 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00575, "high": 0.00578, "low": 0.00572, "close": 0.00575, "volume": 2708674.0, "close_time": 1769662799999, "quote_volume": 15551.41131, "trades": 137, "taker_buy_base": 1499344.0, "taker_buy_quote": 8603.79825 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00575, "high": 0.00585, "low": 0.00573, "close": 0.00574, "volume": 5149207.0, "close_time": 1769666399999, "quote_volume": 29804.53454, "trades": 278, "taker_buy_base": 3332711.0, "taker_buy_quote": 19277.83122 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00576, "high": 0.00585, "low": 0.00576, "close": 0.00584, "volume": 2749675.0, "close_time": 1769669999999, "quote_volume": 15969.64611, "trades": 117, "taker_buy_base": 1313269.0, "taker_buy_quote": 7630.64387 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00585, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 692170.0, "close_time": 1769673599999, "quote_volume": 4036.68717, "trades": 56, "taker_buy_base": 444217.0, "taker_buy_quote": 2592.19986 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00581, "high": 0.00584, "low": 0.00577, "close": 0.00584, "volume": 1181012.0, "close_time": 1769677199999, "quote_volume": 6862.08844, "trades": 78, "taker_buy_base": 435410.0, "taker_buy_quote": 2532.17767 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00585, "high": 0.00596, "low": 0.00583, "close": 0.00583, "volume": 5839517.0, "close_time": 1769680799999, "quote_volume": 34507.36725, "trades": 235, "taker_buy_base": 3331262.0, "taker_buy_quote": 19703.76396 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00581, "high": 0.00583, "low": 0.00574, "close": 0.00576, "volume": 2500029.0, "close_time": 1769684399999, "quote_volume": 14459.78254, "trades": 130, "taker_buy_base": 587919.0, "taker_buy_quote": 3411.36561 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00577, "high": 0.00581, "low": 0.00575, "close": 0.00581, "volume": 2818725.0, "close_time": 1769687999999, "quote_volume": 16290.82726, "trades": 167, "taker_buy_base": 1005960.0, "taker_buy_quote": 5813.99867 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00581, "high": 0.00584, "low": 0.00572, "close": 0.00576, "volume": 2629085.0, "close_time": 1769691599999, "quote_volume": 15236.02401, "trades": 148, "taker_buy_base": 1876885.0, "taker_buy_quote": 10889.98328 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00576, "high": 0.00577, "low": 0.00574, "close": 0.00575, "volume": 180801.0, "close_time": 1769695199999, "quote_volume": 1041.05348, "trades": 30, "taker_buy_base": 110720.0, "taker_buy_quote": 637.651 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00577, "high": 0.0058, "low": 0.00565, "close": 0.00565, "volume": 2699822.0, "close_time": 1769698799999, "quote_volume": 15457.30302, "trades": 185, "taker_buy_base": 937577.0, "taker_buy_quote": 5367.72247 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00563, "high": 0.00566, "low": 0.00548, "close": 0.00561, "volume": 12060535.0, "close_time": 1769702399999, "quote_volume": 67113.64571, "trades": 576, "taker_buy_base": 5155127.0, "taker_buy_quote": 28653.48907 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00561, "high": 0.00563, "low": 0.00555, "close": 0.00563, "volume": 6444871.0, "close_time": 1769705999999, "quote_volume": 36071.53919, "trades": 308, "taker_buy_base": 3945027.0, "taker_buy_quote": 22086.02588 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.00564, "high": 0.0057, "low": 0.00558, "close": 0.00558, "volume": 6573689.0, "close_time": 1769709599999, "quote_volume": 37143.07124, "trades": 285, "taker_buy_base": 3729261.0, "taker_buy_quote": 21123.21626 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00558, "high": 0.0056, "low": 0.00552, "close": 0.00552, "volume": 5582593.0, "close_time": 1769713199999, "quote_volume": 30986.16115, "trades": 272, "taker_buy_base": 3452564.0, "taker_buy_quote": 19151.92447 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00553, "high": 0.00562, "low": 0.00549, "close": 0.00557, "volume": 1991162.0, "close_time": 1769716799999, "quote_volume": 11086.00282, "trades": 120, "taker_buy_base": 1243126.0, "taker_buy_quote": 6913.52057 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00555, "high": 0.00563, "low": 0.00552, "close": 0.00563, "volume": 5497261.0, "close_time": 1769720399999, "quote_volume": 30643.77696, "trades": 341, "taker_buy_base": 3258106.0, "taker_buy_quote": 18185.95475 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00563, "high": 0.00565, "low": 0.00558, "close": 0.0056, "volume": 3039220.0, "close_time": 1769723999999, "quote_volume": 17051.87566, "trades": 212, "taker_buy_base": 1499510.0, "taker_buy_quote": 8414.29512 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0056, "high": 0.00562, "low": 0.00558, "close": 0.0056, "volume": 2325659.0, "close_time": 1769727599999, "quote_volume": 13032.44097, "trades": 164, "taker_buy_base": 1098225.0, "taker_buy_quote": 6157.03561 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00561, "high": 0.00561, "low": 0.00556, "close": 0.00559, "volume": 2827053.0, "close_time": 1769731199999, "quote_volume": 15788.72841, "trades": 169, "taker_buy_base": 1191467.0, "taker_buy_quote": 6654.99636 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00559, "high": 0.00572, "low": 0.00557, "close": 0.00571, "volume": 3854923.0, "close_time": 1769734799999, "quote_volume": 21659.85331, "trades": 217, "taker_buy_base": 2017259.0, "taker_buy_quote": 11355.87725 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.00573, "high": 0.00577, "low": 0.00547, "close": 0.00565, "volume": 25764595.0, "close_time": 1769738399999, "quote_volume": 144506.09766, "trades": 1356, "taker_buy_base": 11611327.0, "taker_buy_quote": 65102.63429 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.00565, "high": 0.00569, "low": 0.0055, "close": 0.00562, "volume": 7551127.0, "close_time": 1769741999999, "quote_volume": 42365.24066, "trades": 431, "taker_buy_base": 3994781.0, "taker_buy_quote": 22426.24622 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.00562, "high": 0.00568, "low": 0.0056, "close": 0.00563, "volume": 3890302.0, "close_time": 1769745599999, "quote_volume": 21911.21044, "trades": 236, "taker_buy_base": 1876663.0, "taker_buy_quote": 10563.60915 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00563, "high": 0.00574, "low": 0.0056, "close": 0.00569, "volume": 3575599.0, "close_time": 1769749199999, "quote_volume": 20237.42728, "trades": 199, "taker_buy_base": 1920332.0, "taker_buy_quote": 10878.74958 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.00569, "high": 0.00569, "low": 0.00556, "close": 0.00558, "volume": 4302674.0, "close_time": 1769752799999, "quote_volume": 24207.39163, "trades": 234, "taker_buy_base": 2262704.0, "taker_buy_quote": 12735.795 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00557, "high": 0.00557, "low": 0.00541, "close": 0.00543, "volume": 6892436.0, "close_time": 1769756399999, "quote_volume": 37770.72436, "trades": 358, "taker_buy_base": 2830792.0, "taker_buy_quote": 15521.76969 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00544, "high": 0.0055, "low": 0.00543, "close": 0.00549, "volume": 3027770.0, "close_time": 1769759999999, "quote_volume": 16558.88051, "trades": 191, "taker_buy_base": 1248424.0, "taker_buy_quote": 6826.92269 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00549, "high": 0.00549, "low": 0.00542, "close": 0.00545, "volume": 2288467.0, "close_time": 1769763599999, "quote_volume": 12496.96086, "trades": 158, "taker_buy_base": 1057205.0, "taker_buy_quote": 5771.55684 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.00545, "high": 0.00547, "low": 0.0054, "close": 0.0054, "volume": 2541021.0, "close_time": 1769767199999, "quote_volume": 13777.27344, "trades": 170, "taker_buy_base": 1306612.0, "taker_buy_quote": 7083.93185 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00542, "high": 0.00543, "low": 0.00537, "close": 0.00541, "volume": 2903210.0, "close_time": 1769770799999, "quote_volume": 15667.27284, "trades": 174, "taker_buy_base": 796639.0, "taker_buy_quote": 4300.14769 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.00541, "high": 0.00547, "low": 0.00541, "close": 0.00545, "volume": 1001608.0, "close_time": 1769774399999, "quote_volume": 5447.3812, "trades": 86, "taker_buy_base": 424468.0, "taker_buy_quote": 2306.86306 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00546, "high": 0.00549, "low": 0.00543, "close": 0.00545, "volume": 1279640.0, "close_time": 1769777999999, "quote_volume": 6998.52554, "trades": 97, "taker_buy_base": 912235.0, "taker_buy_quote": 4989.29675 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.00545, "high": 0.00545, "low": 0.00534, "close": 0.00537, "volume": 5695622.0, "close_time": 1769781599999, "quote_volume": 30679.19801, "trades": 216, "taker_buy_base": 1839787.0, "taker_buy_quote": 9938.80013 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00541, "high": 0.00545, "low": 0.00537, "close": 0.0054, "volume": 2947478.0, "close_time": 1769785199999, "quote_volume": 15977.63957, "trades": 183, "taker_buy_base": 1649210.0, "taker_buy_quote": 8938.77665 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.00541, "high": 0.00545, "low": 0.00534, "close": 0.00542, "volume": 1986479.0, "close_time": 1769788799999, "quote_volume": 10748.24594, "trades": 145, "taker_buy_base": 901336.0, "taker_buy_quote": 4876.41195 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00541, "high": 0.00545, "low": 0.00538, "close": 0.00539, "volume": 4637554.0, "close_time": 1769792399999, "quote_volume": 25099.56071, "trades": 185, "taker_buy_base": 3166953.0, "taker_buy_quote": 17147.96461 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00536, "close": 0.00537, "volume": 4225237.0, "close_time": 1769795999999, "quote_volume": 22737.14398, "trades": 180, "taker_buy_base": 1312457.0, "taker_buy_quote": 7064.41812 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00537, "high": 0.00547, "low": 0.00525, "close": 0.00545, "volume": 14826892.0, "close_time": 1769799599999, "quote_volume": 79283.59074, "trades": 635, "taker_buy_base": 7568418.0, "taker_buy_quote": 40549.91462 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00547, "high": 0.00549, "low": 0.00542, "close": 0.00542, "volume": 3534690.0, "close_time": 1769803199999, "quote_volume": 19307.15806, "trades": 201, "taker_buy_base": 2010951.0, "taker_buy_quote": 10987.52756 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00532, "close": 0.00536, "volume": 4350727.0, "close_time": 1769806799999, "quote_volume": 23296.40984, "trades": 247, "taker_buy_base": 2033295.0, "taker_buy_quote": 10882.55816 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00536, "high": 0.00541, "low": 0.00533, "close": 0.00536, "volume": 1502428.0, "close_time": 1769810399999, "quote_volume": 8054.65542, "trades": 100, "taker_buy_base": 826268.0, "taker_buy_quote": 4430.42353 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00535, "high": 0.00535, "low": 0.0053, "close": 0.00534, "volume": 745723.0, "close_time": 1769813999999, "quote_volume": 3977.42816, "trades": 56, "taker_buy_base": 317894.0, "taker_buy_quote": 1695.65804 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00535, "high": 0.00536, "low": 0.0053, "close": 0.00536, "volume": 863126.0, "close_time": 1769817599999, "quote_volume": 4606.59225, "trades": 61, "taker_buy_base": 505286.0, "taker_buy_quote": 2695.13689 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00528, "close": 0.00529, "volume": 2082279.0, "close_time": 1769821199999, "quote_volume": 11046.38642, "trades": 90, "taker_buy_base": 736585.0, "taker_buy_quote": 3914.65399 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0053, "high": 0.00532, "low": 0.00523, "close": 0.00524, "volume": 1820357.0, "close_time": 1769824799999, "quote_volume": 9591.69204, "trades": 115, "taker_buy_base": 698927.0, "taker_buy_quote": 3689.23096 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00519, "close": 0.00523, "volume": 1598934.0, "close_time": 1769828399999, "quote_volume": 8338.42136, "trades": 92, "taker_buy_base": 637801.0, "taker_buy_quote": 3330.4025 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00522, "high": 0.00526, "low": 0.00521, "close": 0.00523, "volume": 1241826.0, "close_time": 1769831999999, "quote_volume": 6499.32857, "trades": 90, "taker_buy_base": 744153.0, "taker_buy_quote": 3893.20128 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00516, "close": 0.00518, "volume": 1318864.0, "close_time": 1769835599999, "quote_volume": 6851.37282, "trades": 67, "taker_buy_base": 487922.0, "taker_buy_quote": 2528.87245 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.00517, "high": 0.00521, "low": 0.00516, "close": 0.00519, "volume": 817346.0, "close_time": 1769839199999, "quote_volume": 4245.23611, "trades": 69, "taker_buy_base": 523770.0, "taker_buy_quote": 2719.96781 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.00518, "high": 0.00518, "low": 0.0051, "close": 0.00512, "volume": 2866254.0, "close_time": 1769842799999, "quote_volume": 14700.63824, "trades": 218, "taker_buy_base": 1326641.0, "taker_buy_quote": 6805.3482 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00512, "high": 0.00513, "low": 0.00502, "close": 0.00505, "volume": 7186432.0, "close_time": 1769846399999, "quote_volume": 36447.68371, "trades": 295, "taker_buy_base": 2565831.0, "taker_buy_quote": 12981.66872 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00497, "close": 0.00503, "volume": 16280970.0, "close_time": 1769849999999, "quote_volume": 81719.74364, "trades": 482, "taker_buy_base": 9313500.0, "taker_buy_quote": 46780.07708 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00504, "high": 0.00509, "low": 0.00503, "close": 0.00506, "volume": 3240146.0, "close_time": 1769853599999, "quote_volume": 16369.71691, "trades": 164, "taker_buy_base": 1508434.0, "taker_buy_quote": 7628.93229 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00503, "close": 0.00505, "volume": 2848829.0, "close_time": 1769857199999, "quote_volume": 14397.83298, "trades": 145, "taker_buy_base": 1664756.0, "taker_buy_quote": 8416.62891 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00503, "volume": 1911583.0, "close_time": 1769860799999, "quote_volume": 9607.50631, "trades": 73, "taker_buy_base": 668787.0, "taker_buy_quote": 3364.58197 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00503, "high": 0.00504, "low": 0.005, "close": 0.00503, "volume": 3733364.0, "close_time": 1769864399999, "quote_volume": 18769.94441, "trades": 130, "taker_buy_base": 1597839.0, "taker_buy_quote": 8032.40244 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00503, "high": 0.00504, "low": 0.00497, "close": 0.00501, "volume": 3972049.0, "close_time": 1769867999999, "quote_volume": 19821.01851, "trades": 164, "taker_buy_base": 1590111.0, "taker_buy_quote": 7921.13624 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00499, "high": 0.00501, "low": 0.00462, "close": 0.00473, "volume": 32148585.0, "close_time": 1769871599999, "quote_volume": 154740.36091, "trades": 1169, "taker_buy_base": 18928289.0, "taker_buy_quote": 91390.15409 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.00475, "high": 0.00478, "low": 0.0047, "close": 0.00471, "volume": 3123692.0, "close_time": 1769875199999, "quote_volume": 14810.29669, "trades": 217, "taker_buy_base": 1268628.0, "taker_buy_quote": 6015.49089 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00471, "high": 0.00481, "low": 0.00463, "close": 0.00472, "volume": 13673402.0, "close_time": 1769878799999, "quote_volume": 64114.81452, "trades": 490, "taker_buy_base": 5396120.0, "taker_buy_quote": 25347.65368 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00472, "high": 0.00472, "low": 0.00438, "close": 0.0045, "volume": 35008510.0, "close_time": 1769882399999, "quote_volume": 158028.97039, "trades": 1632, "taker_buy_base": 17786867.0, "taker_buy_quote": 80272.66816 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00451, "high": 0.00457, "low": 0.00421, "close": 0.00455, "volume": 45345878.0, "close_time": 1769885999999, "quote_volume": 200009.03788, "trades": 1586, "taker_buy_base": 20892026.0, "taker_buy_quote": 92104.49037 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00454, "high": 0.00471, "low": 0.00454, "close": 0.00459, "volume": 6933176.0, "close_time": 1769889599999, "quote_volume": 32021.74431, "trades": 401, "taker_buy_base": 3575758.0, "taker_buy_quote": 16496.79727 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00458, "high": 0.00461, "low": 0.00451, "close": 0.00457, "volume": 8241331.0, "close_time": 1769893199999, "quote_volume": 37338.83575, "trades": 206, "taker_buy_base": 4406624.0, "taker_buy_quote": 19918.7241 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00458, "high": 0.00463, "low": 0.00456, "close": 0.00459, "volume": 1478880.0, "close_time": 1769896799999, "quote_volume": 6795.82398, "trades": 118, "taker_buy_base": 807634.0, "taker_buy_quote": 3712.6609 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0046, "high": 0.00461, "low": 0.00458, "close": 0.0046, "volume": 2168159.0, "close_time": 1769900399999, "quote_volume": 9959.23121, "trades": 134, "taker_buy_base": 1352801.0, "taker_buy_quote": 6215.68724 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.00459, "high": 0.00466, "low": 0.00458, "close": 0.00463, "volume": 1334573.0, "close_time": 1769903999999, "quote_volume": 6159.12122, "trades": 90, "taker_buy_base": 714870.0, "taker_buy_quote": 3297.77211 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00462, "high": 0.00467, "low": 0.0046, "close": 0.00464, "volume": 2753596.0, "close_time": 1769907599999, "quote_volume": 12745.28104, "trades": 147, "taker_buy_base": 1723896.0, "taker_buy_quote": 7975.03495 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.00464, "high": 0.00476, "low": 0.00461, "close": 0.00471, "volume": 2904278.0, "close_time": 1769911199999, "quote_volume": 13622.32462, "trades": 171, "taker_buy_base": 1460711.0, "taker_buy_quote": 6855.01816 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00472, "high": 0.00475, "low": 0.00467, "close": 0.00472, "volume": 2052883.0, "close_time": 1769914799999, "quote_volume": 9658.1721, "trades": 120, "taker_buy_base": 1171559.0, "taker_buy_quote": 5512.41758 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00471, "high": 0.00484, "low": 0.0047, "close": 0.00481, "volume": 6039735.0, "close_time": 1769918399999, "quote_volume": 28963.97696, "trades": 346, "taker_buy_base": 3938824.0, "taker_buy_quote": 18882.65666 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0048, "high": 0.00491, "low": 0.0048, "close": 0.00489, "volume": 3251134.0, "close_time": 1769921999999, "quote_volume": 15719.00542, "trades": 205, "taker_buy_base": 1918235.0, "taker_buy_quote": 9279.53825 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00489, "high": 0.00494, "low": 0.00485, "close": 0.00485, "volume": 3477874.0, "close_time": 1769925599999, "quote_volume": 17030.51877, "trades": 236, "taker_buy_base": 1844168.0, "taker_buy_quote": 9035.4514 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00479, "close": 0.00481, "volume": 1898896.0, "close_time": 1769929199999, "quote_volume": 9152.58298, "trades": 135, "taker_buy_base": 679041.0, "taker_buy_quote": 3276.31872 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00479, "close": 0.00479, "volume": 2279485.0, "close_time": 1769932799999, "quote_volume": 10949.51324, "trades": 124, "taker_buy_base": 1138455.0, "taker_buy_quote": 5470.15094 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00479, "high": 0.00483, "low": 0.00477, "close": 0.00478, "volume": 2823373.0, "close_time": 1769936399999, "quote_volume": 13533.79857, "trades": 132, "taker_buy_base": 1688577.0, "taker_buy_quote": 8095.09553 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00478, "high": 0.00478, "low": 0.00472, "close": 0.00476, "volume": 2166274.0, "close_time": 1769939999999, "quote_volume": 10286.95474, "trades": 124, "taker_buy_base": 989926.0, "taker_buy_quote": 4705.5205 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00475, "high": 0.00479, "low": 0.00464, "close": 0.00467, "volume": 11391864.0, "close_time": 1769943599999, "quote_volume": 53576.76108, "trades": 365, "taker_buy_base": 5591047.0, "taker_buy_quote": 26300.26615 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00469, "high": 0.00471, "low": 0.00465, "close": 0.00466, "volume": 4859390.0, "close_time": 1769947199999, "quote_volume": 22750.17583, "trades": 232, "taker_buy_base": 2270715.0, "taker_buy_quote": 10633.27968 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00462, "close": 0.00464, "volume": 2849606.0, "close_time": 1769950799999, "quote_volume": 13222.80535, "trades": 162, "taker_buy_base": 917047.0, "taker_buy_quote": 4254.78314 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.00465, "high": 0.00468, "low": 0.00457, "close": 0.00459, "volume": 2754259.0, "close_time": 1769954399999, "quote_volume": 12713.42593, "trades": 157, "taker_buy_base": 1156291.0, "taker_buy_quote": 5338.80227 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00457, "high": 0.00463, "low": 0.00452, "close": 0.00459, "volume": 4281127.0, "close_time": 1769957999999, "quote_volume": 19514.9364, "trades": 318, "taker_buy_base": 2083440.0, "taker_buy_quote": 9504.59784 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00444, "close": 0.00451, "volume": 4683136.0, "close_time": 1769961599999, "quote_volume": 21042.3327, "trades": 315, "taker_buy_base": 2271189.0, "taker_buy_quote": 10212.74835 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00449, "high": 0.00455, "low": 0.00447, "close": 0.0045, "volume": 2591060.0, "close_time": 1769965199999, "quote_volume": 11674.0641, "trades": 166, "taker_buy_base": 1107424.0, "taker_buy_quote": 4985.5894 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00444, "close": 0.00447, "volume": 2365946.0, "close_time": 1769968799999, "quote_volume": 10557.00844, "trades": 157, "taker_buy_base": 1095203.0, "taker_buy_quote": 4887.17054 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00448, "high": 0.00457, "low": 0.00447, "close": 0.00451, "volume": 3292949.0, "close_time": 1769972399999, "quote_volume": 14878.37892, "trades": 237, "taker_buy_base": 1691196.0, "taker_buy_quote": 7646.32934 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.00452, "high": 0.00453, "low": 0.00446, "close": 0.00448, "volume": 16529123.0, "close_time": 1769975999999, "quote_volume": 74127.1395, "trades": 489, "taker_buy_base": 3459191.0, "taker_buy_quote": 15552.01438 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00442, "close": 0.00443, "volume": 4908175.0, "close_time": 1769979599999, "quote_volume": 21899.73242, "trades": 192, "taker_buy_base": 2341499.0, "taker_buy_quote": 10448.94828 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.00445, "high": 0.00447, "low": 0.00442, "close": 0.00443, "volume": 2681776.0, "close_time": 1769983199999, "quote_volume": 11929.56426, "trades": 144, "taker_buy_base": 1445966.0, "taker_buy_quote": 6435.75865 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00444, "high": 0.00449, "low": 0.00442, "close": 0.00445, "volume": 1485265.0, "close_time": 1769986799999, "quote_volume": 6609.29564, "trades": 93, "taker_buy_base": 965344.0, "taker_buy_quote": 4294.89648 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00443, "high": 0.0045, "low": 0.00432, "close": 0.00439, "volume": 6393730.0, "close_time": 1769990399999, "quote_volume": 28111.56581, "trades": 358, "taker_buy_base": 2977749.0, "taker_buy_quote": 13091.06163 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00441, "high": 0.00459, "low": 0.00436, "close": 0.00451, "volume": 4239768.0, "close_time": 1769993999999, "quote_volume": 19093.99782, "trades": 305, "taker_buy_base": 2396880.0, "taker_buy_quote": 10790.70042 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0045, "high": 0.00456, "low": 0.00441, "close": 0.00449, "volume": 2863158.0, "close_time": 1769997599999, "quote_volume": 12828.59893, "trades": 316, "taker_buy_base": 1625009.0, "taker_buy_quote": 7280.04605 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00449, "high": 0.00451, "low": 0.00444, "close": 0.00445, "volume": 2367304.0, "close_time": 1770001199999, "quote_volume": 10579.02637, "trades": 264, "taker_buy_base": 1278945.0, "taker_buy_quote": 5718.73555 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.00445, "high": 0.0045, "low": 0.00429, "close": 0.00448, "volume": 7914899.0, "close_time": 1770004799999, "quote_volume": 34579.97905, "trades": 503, "taker_buy_base": 4759732.0, "taker_buy_quote": 20771.0363 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00448, "high": 0.00449, "low": 0.00438, "close": 0.00442, "volume": 1850774.0, "close_time": 1770008399999, "quote_volume": 8207.56265, "trades": 134, "taker_buy_base": 1016417.0, "taker_buy_quote": 4503.70427 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00442, "high": 0.00442, "low": 0.00429, "close": 0.00434, "volume": 2180883.0, "close_time": 1770011999999, "quote_volume": 9459.16326, "trades": 149, "taker_buy_base": 1008808.0, "taker_buy_quote": 4379.7913 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00433, "high": 0.0045, "low": 0.00429, "close": 0.00441, "volume": 11616171.0, "close_time": 1770015599999, "quote_volume": 51295.13436, "trades": 477, "taker_buy_base": 5951662.0, "taker_buy_quote": 26303.76342 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00441, "high": 0.00444, "low": 0.00438, "close": 0.00438, "volume": 4385970.0, "close_time": 1770019199999, "quote_volume": 19316.69763, "trades": 145, "taker_buy_base": 2455407.0, "taker_buy_quote": 10820.72837 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00437, "high": 0.0044, "low": 0.00435, "close": 0.00438, "volume": 3321040.0, "close_time": 1770022799999, "quote_volume": 14524.07822, "trades": 146, "taker_buy_base": 1694948.0, "taker_buy_quote": 7403.32021 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00437, "high": 0.0044, "low": 0.00434, "close": 0.00437, "volume": 3575552.0, "close_time": 1770026399999, "quote_volume": 15646.14676, "trades": 202, "taker_buy_base": 1945838.0, "taker_buy_quote": 8511.34176 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00438, "high": 0.00438, "low": 0.00434, "close": 0.00436, "volume": 2100994.0, "close_time": 1770029999999, "quote_volume": 9181.89007, "trades": 97, "taker_buy_base": 857951.0, "taker_buy_quote": 3749.66733 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00436, "high": 0.00438, "low": 0.00435, "close": 0.00435, "volume": 4233440.0, "close_time": 1770033599999, "quote_volume": 18489.25363, "trades": 144, "taker_buy_base": 2637919.0, "taker_buy_quote": 11523.61585 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00436, "high": 0.00439, "low": 0.00436, "close": 0.00438, "volume": 4630971.0, "close_time": 1770037199999, "quote_volume": 20232.37928, "trades": 158, "taker_buy_base": 1893653.0, "taker_buy_quote": 8286.27773 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.00437, "high": 0.00442, "low": 0.00435, "close": 0.00442, "volume": 5139344.0, "close_time": 1770040799999, "quote_volume": 22603.70569, "trades": 142, "taker_buy_base": 3193867.0, "taker_buy_quote": 14066.52844 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00442, "high": 0.00451, "low": 0.00438, "close": 0.00446, "volume": 4435264.0, "close_time": 1770044399999, "quote_volume": 19716.32729, "trades": 289, "taker_buy_base": 1996795.0, "taker_buy_quote": 8873.15021 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.00446, "high": 0.00452, "low": 0.00445, "close": 0.00451, "volume": 5004124.0, "close_time": 1770047999999, "quote_volume": 22480.89195, "trades": 385, "taker_buy_base": 2109426.0, "taker_buy_quote": 9481.51993 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00443, "close": 0.00443, "volume": 4099890.0, "close_time": 1770051599999, "quote_volume": 18353.00584, "trades": 295, "taker_buy_base": 1510571.0, "taker_buy_quote": 6775.05702 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.00443, "high": 0.00445, "low": 0.0044, "close": 0.00441, "volume": 4348763.0, "close_time": 1770055199999, "quote_volume": 19288.67791, "trades": 216, "taker_buy_base": 1359748.0, "taker_buy_quote": 6035.27139 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.00441, "high": 0.00443, "low": 0.00439, "close": 0.00441, "volume": 2624318.0, "close_time": 1770058799999, "quote_volume": 11569.5618, "trades": 170, "taker_buy_base": 1209316.0, "taker_buy_quote": 5331.44011 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00442, "high": 0.00442, "low": 0.00438, "close": 0.00439, "volume": 3985739.0, "close_time": 1770062399999, "quote_volume": 17574.21681, "trades": 120, "taker_buy_base": 1913701.0, "taker_buy_quote": 8438.70212 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00438, "high": 0.0044, "low": 0.00435, "close": 0.00436, "volume": 2496490.0, "close_time": 1770065999999, "quote_volume": 10920.99883, "trades": 157, "taker_buy_base": 1173231.0, "taker_buy_quote": 5134.50877 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00437, "high": 0.0044, "low": 0.00436, "close": 0.0044, "volume": 1331903.0, "close_time": 1770069599999, "quote_volume": 5830.32396, "trades": 74, "taker_buy_base": 1167518.0, "taker_buy_quote": 5110.38554 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0044, "high": 0.00445, "low": 0.0044, "close": 0.00444, "volume": 1187003.0, "close_time": 1770073199999, "quote_volume": 5253.47869, "trades": 66, "taker_buy_base": 725544.0, "taker_buy_quote": 3211.70063 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00444, "high": 0.00444, "low": 0.00441, "close": 0.00442, "volume": 940454.0, "close_time": 1770076799999, "quote_volume": 4160.72645, "trades": 35, "taker_buy_base": 493027.0, "taker_buy_quote": 2180.176 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00443, "high": 0.00444, "low": 0.00433, "close": 0.00438, "volume": 3797590.0, "close_time": 1770080399999, "quote_volume": 16612.63759, "trades": 131, "taker_buy_base": 1273475.0, "taker_buy_quote": 5580.88056 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.00439, "high": 0.0044, "low": 0.00435, "close": 0.00438, "volume": 2061158.0, "close_time": 1770083999999, "quote_volume": 9015.87726, "trades": 91, "taker_buy_base": 1081779.0, "taker_buy_quote": 4728.32386 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00439, "high": 0.00439, "low": 0.00428, "close": 0.00429, "volume": 1914992.0, "close_time": 1770087599999, "quote_volume": 8278.41141, "trades": 57, "taker_buy_base": 1001666.0, "taker_buy_quote": 4332.19538 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00428, "high": 0.00437, "low": 0.00427, "close": 0.00437, "volume": 1071948.0, "close_time": 1770091199999, "quote_volume": 4645.52656, "trades": 53, "taker_buy_base": 481081.0, "taker_buy_quote": 2086.15376 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00436, "high": 0.0044, "low": 0.00434, "close": 0.0044, "volume": 833214.0, "close_time": 1770094799999, "quote_volume": 3639.05172, "trades": 31, "taker_buy_base": 365841.0, "taker_buy_quote": 1601.86817 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0044, "high": 0.00441, "low": 0.00434, "close": 0.00434, "volume": 1439722.0, "close_time": 1770098399999, "quote_volume": 6288.32808, "trades": 62, "taker_buy_base": 481343.0, "taker_buy_quote": 2100.85636 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00433, "high": 0.00435, "low": 0.00428, "close": 0.00433, "volume": 2568220.0, "close_time": 1770101999999, "quote_volume": 11095.06666, "trades": 55, "taker_buy_base": 1246487.0, "taker_buy_quote": 5385.75364 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00432, "high": 0.00435, "low": 0.00431, "close": 0.00433, "volume": 1883966.0, "close_time": 1770105599999, "quote_volume": 8161.04076, "trades": 63, "taker_buy_base": 1361568.0, "taker_buy_quote": 5900.47332 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00433, "high": 0.00433, "low": 0.00427, "close": 0.00427, "volume": 935962.0, "close_time": 1770109199999, "quote_volume": 4035.86786, "trades": 54, "taker_buy_base": 348143.0, "taker_buy_quote": 1500.55023 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00427, "high": 0.00428, "low": 0.00422, "close": 0.00425, "volume": 1215392.0, "close_time": 1770112799999, "quote_volume": 5168.39912, "trades": 105, "taker_buy_base": 547316.0, "taker_buy_quote": 2327.28725 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00425, "high": 0.00425, "low": 0.00421, "close": 0.00422, "volume": 794351.0, "close_time": 1770116399999, "quote_volume": 3360.48438, "trades": 39, "taker_buy_base": 435647.0, "taker_buy_quote": 1843.57549 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00423, "high": 0.00426, "low": 0.00423, "close": 0.00424, "volume": 505515.0, "close_time": 1770119999999, "quote_volume": 2147.13025, "trades": 26, "taker_buy_base": 287003.0, "taker_buy_quote": 1218.96337 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00424, "high": 0.0043, "low": 0.00424, "close": 0.00427, "volume": 891906.0, "close_time": 1770123599999, "quote_volume": 3797.53688, "trades": 40, "taker_buy_base": 718905.0, "taker_buy_quote": 3059.04373 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00427, "high": 0.00429, "low": 0.00425, "close": 0.00428, "volume": 1896732.0, "close_time": 1770127199999, "quote_volume": 8103.20967, "trades": 58, "taker_buy_base": 1040446.0, "taker_buy_quote": 4449.66721 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00427, "high": 0.00428, "low": 0.00416, "close": 0.00416, "volume": 2177848.0, "close_time": 1770130799999, "quote_volume": 9161.93535, "trades": 85, "taker_buy_base": 1336801.0, "taker_buy_quote": 5618.03625 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00415, "high": 0.00427, "low": 0.00413, "close": 0.00426, "volume": 5520650.0, "close_time": 1770134399999, "quote_volume": 23275.8021, "trades": 187, "taker_buy_base": 2647397.0, "taker_buy_quote": 11140.88175 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00425, "high": 0.00425, "low": 0.00413, "close": 0.00413, "volume": 3331923.0, "close_time": 1770137999999, "quote_volume": 13938.83261, "trades": 118, "taker_buy_base": 1552588.0, "taker_buy_quote": 6514.34702 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.00414, "high": 0.00415, "low": 0.00405, "close": 0.00406, "volume": 4115546.0, "close_time": 1770141599999, "quote_volume": 16912.19238, "trades": 172, "taker_buy_base": 1491653.0, "taker_buy_quote": 6137.20726 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00406, "high": 0.00407, "low": 0.00395, "close": 0.00396, "volume": 9371115.0, "close_time": 1770145199999, "quote_volume": 37464.43796, "trades": 306, "taker_buy_base": 4228018.0, "taker_buy_quote": 16905.48805 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.00396, "high": 0.00414, "low": 0.00396, "close": 0.00411, "volume": 8084553.0, "close_time": 1770148799999, "quote_volume": 33096.66355, "trades": 212, "taker_buy_base": 3141101.0, "taker_buy_quote": 12834.4523 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00408, "high": 0.0043, "low": 0.00407, "close": 0.00426, "volume": 8227878.0, "close_time": 1770152399999, "quote_volume": 34719.48322, "trades": 265, "taker_buy_base": 4312871.0, "taker_buy_quote": 18180.52717 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00426, "high": 0.00429, "low": 0.00417, "close": 0.00417, "volume": 1185400.0, "close_time": 1770155999999, "quote_volume": 5017.7253, "trades": 48, "taker_buy_base": 512250.0, "taker_buy_quote": 2175.4143 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00416, "high": 0.00416, "low": 0.0041, "close": 0.0041, "volume": 880961.0, "close_time": 1770159599999, "quote_volume": 3636.43121, "trades": 36, "taker_buy_base": 348463.0, "taker_buy_quote": 1435.38988 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00409, "high": 0.0041, "low": 0.00405, "close": 0.00407, "volume": 1027697.0, "close_time": 1770163199999, "quote_volume": 4191.80107, "trades": 45, "taker_buy_base": 676248.0, "taker_buy_quote": 2761.40845 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00407, "high": 0.00411, "low": 0.00405, "close": 0.00409, "volume": 2076810.0, "close_time": 1770166799999, "quote_volume": 8467.28666, "trades": 71, "taker_buy_base": 1430701.0, "taker_buy_quote": 5833.73082 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00408, "high": 0.00414, "low": 0.00408, "close": 0.0041, "volume": 1328968.0, "close_time": 1770170399999, "quote_volume": 5483.46287, "trades": 42, "taker_buy_base": 780464.0, "taker_buy_quote": 3220.73856 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00409, "high": 0.00409, "low": 0.004, "close": 0.00402, "volume": 3509580.0, "close_time": 1770173999999, "quote_volume": 14231.44171, "trades": 113, "taker_buy_base": 1845043.0, "taker_buy_quote": 7476.21997 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00402, "high": 0.00408, "low": 0.00402, "close": 0.00407, "volume": 2180225.0, "close_time": 1770177599999, "quote_volume": 8849.89248, "trades": 74, "taker_buy_base": 1509123.0, "taker_buy_quote": 6124.63372 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00405, "high": 0.00405, "low": 0.00401, "close": 0.00401, "volume": 3462814.0, "close_time": 1770181199999, "quote_volume": 13955.25234, "trades": 103, "taker_buy_base": 762265.0, "taker_buy_quote": 3070.25484 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00401, "high": 0.00402, "low": 0.00398, "close": 0.00399, "volume": 1219420.0, "close_time": 1770184799999, "quote_volume": 4882.86352, "trades": 48, "taker_buy_base": 968537.0, "taker_buy_quote": 3879.81008 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00399, "high": 0.00402, "low": 0.00398, "close": 0.00399, "volume": 1270175.0, "close_time": 1770188399999, "quote_volume": 5076.63462, "trades": 52, "taker_buy_base": 983407.0, "taker_buy_quote": 3928.73383 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00398, "high": 0.004, "low": 0.00396, "close": 0.00398, "volume": 1321150.0, "close_time": 1770191999999, "quote_volume": 5256.59786, "trades": 64, "taker_buy_base": 606516.0, "taker_buy_quote": 2415.0262 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00398, "high": 0.004, "low": 0.00396, "close": 0.00399, "volume": 1572805.0, "close_time": 1770195599999, "quote_volume": 6263.17099, "trades": 66, "taker_buy_base": 1111469.0, "taker_buy_quote": 4431.27924 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00398, "high": 0.00401, "low": 0.00396, "close": 0.004, "volume": 4079037.0, "close_time": 1770199199999, "quote_volume": 16263.93886, "trades": 125, "taker_buy_base": 2014801.0, "taker_buy_quote": 8045.45819 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.004, "high": 0.00404, "low": 0.00399, "close": 0.00404, "volume": 4045543.0, "close_time": 1770202799999, "quote_volume": 16223.16582, "trades": 115, "taker_buy_base": 1325372.0, "taker_buy_quote": 5317.1571 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00403, "high": 0.00403, "low": 0.00396, "close": 0.00399, "volume": 3074753.0, "close_time": 1770206399999, "quote_volume": 12249.13534, "trades": 107, "taker_buy_base": 1452338.0, "taker_buy_quote": 5788.01843 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00398, "high": 0.00402, "low": 0.00397, "close": 0.00399, "volume": 3611666.0, "close_time": 1770209999999, "quote_volume": 14426.2446, "trades": 95, "taker_buy_base": 2561344.0, "taker_buy_quote": 10231.88714 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00398, "high": 0.00398, "low": 0.00388, "close": 0.00389, "volume": 5695413.0, "close_time": 1770213599999, "quote_volume": 22324.51299, "trades": 177, "taker_buy_base": 1691485.0, "taker_buy_quote": 6643.98843 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00389, "high": 0.00398, "low": 0.00387, "close": 0.0039, "volume": 5123098.0, "close_time": 1770217199999, "quote_volume": 20035.92094, "trades": 172, "taker_buy_base": 2684328.0, "taker_buy_quote": 10491.63759 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0039, "high": 0.00393, "low": 0.00383, "close": 0.00387, "volume": 7237419.0, "close_time": 1770220799999, "quote_volume": 28142.72144, "trades": 210, "taker_buy_base": 2980577.0, "taker_buy_quote": 11606.43049 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00387, "high": 0.0039, "low": 0.00383, "close": 0.00388, "volume": 6080958.0, "close_time": 1770224399999, "quote_volume": 23493.29336, "trades": 213, "taker_buy_base": 2800445.0, "taker_buy_quote": 10823.4635 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00387, "high": 0.00387, "low": 0.00379, "close": 0.00385, "volume": 5421464.0, "close_time": 1770227999999, "quote_volume": 20768.19164, "trades": 186, "taker_buy_base": 2898187.0, "taker_buy_quote": 11107.60396 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.00383, "high": 0.00393, "low": 0.0038, "close": 0.00387, "volume": 4588962.0, "close_time": 1770231599999, "quote_volume": 17696.02723, "trades": 159, "taker_buy_base": 2235642.0, "taker_buy_quote": 8634.66016 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00387, "high": 0.00392, "low": 0.00383, "close": 0.00392, "volume": 5588678.0, "close_time": 1770235199999, "quote_volume": 21647.28654, "trades": 185, "taker_buy_base": 3348825.0, "taker_buy_quote": 12965.09867 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00392, "high": 0.00392, "low": 0.00387, "close": 0.00388, "volume": 1949220.0, "close_time": 1770238799999, "quote_volume": 7594.04809, "trades": 71, "taker_buy_base": 1262546.0, "taker_buy_quote": 4914.99518 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0039, "high": 0.0039, "low": 0.00381, "close": 0.00384, "volume": 1646314.0, "close_time": 1770242399999, "quote_volume": 6332.6742, "trades": 52, "taker_buy_base": 395156.0, "taker_buy_quote": 1515.17737 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00385, "high": 0.00389, "low": 0.00378, "close": 0.0038, "volume": 2128259.0, "close_time": 1770245999999, "quote_volume": 8109.85358, "trades": 67, "taker_buy_base": 866018.0, "taker_buy_quote": 3302.1833 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0038, "high": 0.00384, "low": 0.00379, "close": 0.0038, "volume": 2623816.0, "close_time": 1770249599999, "quote_volume": 10011.28637, "trades": 83, "taker_buy_base": 1232187.0, "taker_buy_quote": 4701.62134 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0038, "high": 0.00384, "low": 0.00376, "close": 0.0038, "volume": 10174744.0, "close_time": 1770253199999, "quote_volume": 38714.03205, "trades": 320, "taker_buy_base": 4246916.0, "taker_buy_quote": 16159.52443 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.00377, "high": 0.0038, "low": 0.00371, "close": 0.00374, "volume": 5616717.0, "close_time": 1770256799999, "quote_volume": 21118.58607, "trades": 140, "taker_buy_base": 1737829.0, "taker_buy_quote": 6536.73649 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00374, "high": 0.00376, "low": 0.00371, "close": 0.00371, "volume": 1957122.0, "close_time": 1770260399999, "quote_volume": 7317.67023, "trades": 73, "taker_buy_base": 902473.0, "taker_buy_quote": 3378.82707 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00371, "high": 0.00372, "low": 0.00365, "close": 0.00367, "volume": 4657557.0, "close_time": 1770263999999, "quote_volume": 17192.70993, "trades": 134, "taker_buy_base": 2575234.0, "taker_buy_quote": 9524.0893 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00368, "high": 0.00371, "low": 0.00365, "close": 0.00369, "volume": 2899887.0, "close_time": 1770267599999, "quote_volume": 10658.87415, "trades": 81, "taker_buy_base": 1595160.0, "taker_buy_quote": 5859.00423 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.00368, "high": 0.0037, "low": 0.00365, "close": 0.00366, "volume": 3556214.0, "close_time": 1770271199999, "quote_volume": 13058.95863, "trades": 119, "taker_buy_base": 1547400.0, "taker_buy_quote": 5682.99163 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.00366, "high": 0.00367, "low": 0.00362, "close": 0.00363, "volume": 3590503.0, "close_time": 1770274799999, "quote_volume": 13056.78114, "trades": 134, "taker_buy_base": 1645492.0, "taker_buy_quote": 5986.13106 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00364, "high": 0.00369, "low": 0.00362, "close": 0.00363, "volume": 1706012.0, "close_time": 1770278399999, "quote_volume": 6213.65674, "trades": 65, "taker_buy_base": 1081658.0, "taker_buy_quote": 3945.67793 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00363, "high": 0.00368, "low": 0.00363, "close": 0.00364, "volume": 1884313.0, "close_time": 1770281999999, "quote_volume": 6881.97431, "trades": 86, "taker_buy_base": 1242152.0, "taker_buy_quote": 4535.30027 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00364, "high": 0.00368, "low": 0.00364, "close": 0.00366, "volume": 2190418.0, "close_time": 1770285599999, "quote_volume": 8010.40423, "trades": 91, "taker_buy_base": 1387867.0, "taker_buy_quote": 5075.44807 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.00365, "high": 0.00368, "low": 0.00356, "close": 0.00358, "volume": 1534904.0, "close_time": 1770289199999, "quote_volume": 5572.85598, "trades": 76, "taker_buy_base": 651339.0, "taker_buy_quote": 2373.35341 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00358, "high": 0.00362, "low": 0.00352, "close": 0.00358, "volume": 2207193.0, "close_time": 1770292799999, "quote_volume": 7877.44363, "trades": 112, "taker_buy_base": 856417.0, "taker_buy_quote": 3058.33967 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00359, "high": 0.00359, "low": 0.00352, "close": 0.00352, "volume": 4147991.0, "close_time": 1770296399999, "quote_volume": 14691.84526, "trades": 140, "taker_buy_base": 967175.0, "taker_buy_quote": 3440.22837 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00354, "high": 0.00356, "low": 0.00348, "close": 0.00348, "volume": 3713937.0, "close_time": 1770299999999, "quote_volume": 13023.1319, "trades": 122, "taker_buy_base": 1126841.0, "taker_buy_quote": 3953.91521 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00349, "high": 0.00356, "low": 0.00348, "close": 0.00348, "volume": 4185400.0, "close_time": 1770303599999, "quote_volume": 14740.5391, "trades": 135, "taker_buy_base": 2321021.0, "taker_buy_quote": 8200.58975 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00333, "close": 0.0034, "volume": 15103034.0, "close_time": 1770307199999, "quote_volume": 51291.42458, "trades": 380, "taker_buy_base": 7966606.0, "taker_buy_quote": 27062.96198 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0034, "high": 0.00349, "low": 0.00335, "close": 0.00345, "volume": 7629562.0, "close_time": 1770310799999, "quote_volume": 26174.21718, "trades": 198, "taker_buy_base": 4649518.0, "taker_buy_quote": 15956.29636 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00346, "high": 0.00347, "low": 0.00334, "close": 0.00338, "volume": 6219904.0, "close_time": 1770314399999, "quote_volume": 21132.85549, "trades": 233, "taker_buy_base": 1651279.0, "taker_buy_quote": 5618.86664 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00332, "close": 0.00336, "volume": 3431015.0, "close_time": 1770317999999, "quote_volume": 11508.35609, "trades": 122, "taker_buy_base": 1935918.0, "taker_buy_quote": 6501.96251 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00335, "high": 0.00336, "low": 0.0033, "close": 0.00331, "volume": 734391.0, "close_time": 1770321599999, "quote_volume": 2442.12985, "trades": 51, "taker_buy_base": 366060.0, "taker_buy_quote": 1218.80767 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00314, "close": 0.0033, "volume": 16679811.0, "close_time": 1770325199999, "quote_volume": 53940.24507, "trades": 450, "taker_buy_base": 9061987.0, "taker_buy_quote": 29267.92772 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0033, "high": 0.00337, "low": 0.00323, "close": 0.00323, "volume": 6390610.0, "close_time": 1770328799999, "quote_volume": 21168.08488, "trades": 198, "taker_buy_base": 2546966.0, "taker_buy_quote": 8443.97944 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00324, "high": 0.0033, "low": 0.00319, "close": 0.00322, "volume": 4633797.0, "close_time": 1770332399999, "quote_volume": 14985.37828, "trades": 108, "taker_buy_base": 2146151.0, "taker_buy_quote": 6956.29302 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00321, "high": 0.00329, "low": 0.00321, "close": 0.00321, "volume": 5396345.0, "close_time": 1770335999999, "quote_volume": 17536.24854, "trades": 167, "taker_buy_base": 3067285.0, "taker_buy_quote": 9976.37217 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00287, "close": 0.0032, "volume": 61632455.0, "close_time": 1770339599999, "quote_volume": 185382.73911, "trades": 1535, "taker_buy_base": 30378186.0, "taker_buy_quote": 91161.35107 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00321, "high": 0.00336, "low": 0.00319, "close": 0.00336, "volume": 6188179.0, "close_time": 1770343199999, "quote_volume": 20425.24307, "trades": 210, "taker_buy_base": 2134178.0, "taker_buy_quote": 7034.92427 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00322, "close": 0.00323, "volume": 3888127.0, "close_time": 1770346799999, "quote_volume": 12620.0032, "trades": 127, "taker_buy_base": 2301609.0, "taker_buy_quote": 7471.26265 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00323, "high": 0.00328, "low": 0.00319, "close": 0.00321, "volume": 1529133.0, "close_time": 1770350399999, "quote_volume": 4937.75818, "trades": 66, "taker_buy_base": 662091.0, "taker_buy_quote": 2147.94629 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00322, "high": 0.00326, "low": 0.0032, "close": 0.00324, "volume": 2224943.0, "close_time": 1770353999999, "quote_volume": 7170.59829, "trades": 89, "taker_buy_base": 618691.0, "taker_buy_quote": 1999.02572 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00325, "high": 0.00332, "low": 0.00325, "close": 0.00331, "volume": 4541343.0, "close_time": 1770357599999, "quote_volume": 14947.38233, "trades": 134, "taker_buy_base": 2127577.0, "taker_buy_quote": 7006.5507 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00331, "high": 0.00334, "low": 0.00326, "close": 0.00326, "volume": 4155221.0, "close_time": 1770361199999, "quote_volume": 13694.90967, "trades": 113, "taker_buy_base": 1850721.0, "taker_buy_quote": 6087.60503 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00323, "close": 0.00326, "volume": 2184033.0, "close_time": 1770364799999, "quote_volume": 7118.6946, "trades": 86, "taker_buy_base": 665722.0, "taker_buy_quote": 2166.08134 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00323, "close": 0.00324, "volume": 3905734.0, "close_time": 1770368399999, "quote_volume": 12713.63889, "trades": 127, "taker_buy_base": 1774547.0, "taker_buy_quote": 5785.03626 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.00324, "high": 0.00331, "low": 0.00323, "close": 0.00331, "volume": 3805764.0, "close_time": 1770371999999, "quote_volume": 12408.19299, "trades": 157, "taker_buy_base": 2299902.0, "taker_buy_quote": 7515.66971 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0033, "high": 0.00336, "low": 0.0033, "close": 0.00335, "volume": 3019453.0, "close_time": 1770375599999, "quote_volume": 10026.35008, "trades": 127, "taker_buy_base": 1614569.0, "taker_buy_quote": 5367.01611 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00334, "close": 0.00334, "volume": 3684448.0, "close_time": 1770379199999, "quote_volume": 12340.06446, "trades": 88, "taker_buy_base": 2119454.0, "taker_buy_quote": 7106.04209 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00332, "close": 0.00337, "volume": 2913781.0, "close_time": 1770382799999, "quote_volume": 9718.92975, "trades": 80, "taker_buy_base": 1646245.0, "taker_buy_quote": 5494.55165 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00338, "close": 0.00341, "volume": 2619407.0, "close_time": 1770386399999, "quote_volume": 8919.94922, "trades": 133, "taker_buy_base": 1386498.0, "taker_buy_quote": 4727.0498 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00341, "high": 0.00349, "low": 0.00336, "close": 0.00349, "volume": 7000869.0, "close_time": 1770389999999, "quote_volume": 24053.22543, "trades": 311, "taker_buy_base": 2760679.0, "taker_buy_quote": 9489.82131 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00345, "close": 0.00346, "volume": 7223194.0, "close_time": 1770393599999, "quote_volume": 25068.96558, "trades": 375, "taker_buy_base": 4187370.0, "taker_buy_quote": 14538.1643 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00346, "high": 0.00358, "low": 0.00345, "close": 0.00355, "volume": 15276854.0, "close_time": 1770397199999, "quote_volume": 53869.57238, "trades": 696, "taker_buy_base": 8371471.0, "taker_buy_quote": 29497.9048 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00355, "high": 0.00361, "low": 0.00354, "close": 0.00355, "volume": 8608734.0, "close_time": 1770400799999, "quote_volume": 30697.10092, "trades": 320, "taker_buy_base": 5614737.0, "taker_buy_quote": 20015.29184 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00345, "close": 0.00347, "volume": 9303242.0, "close_time": 1770404399999, "quote_volume": 32450.13339, "trades": 228, "taker_buy_base": 5868028.0, "taker_buy_quote": 20466.35049 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00347, "high": 0.0035, "low": 0.00344, "close": 0.0035, "volume": 5042446.0, "close_time": 1770407999999, "quote_volume": 17466.2714, "trades": 113, "taker_buy_base": 2429138.0, "taker_buy_quote": 8408.27061 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00344, "close": 0.00346, "volume": 6268031.0, "close_time": 1770411599999, "quote_volume": 21717.02163, "trades": 259, "taker_buy_base": 3905250.0, "taker_buy_quote": 13536.18129 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00345, "high": 0.00348, "low": 0.00343, "close": 0.00348, "volume": 1403438.0, "close_time": 1770415199999, "quote_volume": 4850.04355, "trades": 55, "taker_buy_base": 774284.0, "taker_buy_quote": 2679.94469 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00348, "close": 0.00352, "volume": 3518412.0, "close_time": 1770418799999, "quote_volume": 12328.00513, "trades": 93, "taker_buy_base": 1435394.0, "taker_buy_quote": 5034.37502 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00347, "close": 0.00351, "volume": 2011848.0, "close_time": 1770422399999, "quote_volume": 7037.63749, "trades": 50, "taker_buy_base": 748385.0, "taker_buy_quote": 2621.86116 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00351, "high": 0.00351, "low": 0.00343, "close": 0.00345, "volume": 4741777.0, "close_time": 1770425999999, "quote_volume": 16419.69024, "trades": 158, "taker_buy_base": 2013893.0, "taker_buy_quote": 6958.84741 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00345, "high": 0.0035, "low": 0.00344, "close": 0.0035, "volume": 6792402.0, "close_time": 1770429599999, "quote_volume": 23517.3668, "trades": 177, "taker_buy_base": 5342210.0, "taker_buy_quote": 18505.04041 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0035, "high": 0.00359, "low": 0.00349, "close": 0.00357, "volume": 8922996.0, "close_time": 1770433199999, "quote_volume": 31706.05017, "trades": 394, "taker_buy_base": 4467156.0, "taker_buy_quote": 15889.06839 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00357, "high": 0.0036, "low": 0.00355, "close": 0.00356, "volume": 5416728.0, "close_time": 1770436799999, "quote_volume": 19383.36937, "trades": 214, "taker_buy_base": 3357066.0, "taker_buy_quote": 12012.33188 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00357, "high": 0.00359, "low": 0.00352, "close": 0.00352, "volume": 2989990.0, "close_time": 1770440399999, "quote_volume": 10606.19975, "trades": 127, "taker_buy_base": 746161.0, "taker_buy_quote": 2656.37384 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00347, "close": 0.00349, "volume": 5764744.0, "close_time": 1770443999999, "quote_volume": 20164.66257, "trades": 182, "taker_buy_base": 3345420.0, "taker_buy_quote": 11709.79936 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00339, "close": 0.00339, "volume": 4913484.0, "close_time": 1770447599999, "quote_volume": 16974.36408, "trades": 223, "taker_buy_base": 2678906.0, "taker_buy_quote": 9264.05033 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.00339, "high": 0.00339, "low": 0.0033, "close": 0.00333, "volume": 14124517.0, "close_time": 1770451199999, "quote_volume": 47199.43117, "trades": 605, "taker_buy_base": 6577799.0, "taker_buy_quote": 22014.72649 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00331, "close": 0.00333, "volume": 11330943.0, "close_time": 1770454799999, "quote_volume": 37730.13212, "trades": 515, "taker_buy_base": 6367626.0, "taker_buy_quote": 21211.6313 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00332, "close": 0.00332, "volume": 5627396.0, "close_time": 1770458399999, "quote_volume": 18725.08595, "trades": 310, "taker_buy_base": 3652531.0, "taker_buy_quote": 12155.36593 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00329, "close": 0.0033, "volume": 6005035.0, "close_time": 1770461999999, "quote_volume": 19833.47527, "trades": 232, "taker_buy_base": 3344709.0, "taker_buy_quote": 11043.36194 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00328, "close": 0.0033, "volume": 3137743.0, "close_time": 1770465599999, "quote_volume": 10329.19073, "trades": 138, "taker_buy_base": 1768496.0, "taker_buy_quote": 5821.30832 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0033, "high": 0.00339, "low": 0.0033, "close": 0.00336, "volume": 5353405.0, "close_time": 1770469199999, "quote_volume": 17848.42761, "trades": 159, "taker_buy_base": 2752665.0, "taker_buy_quote": 9182.25521 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00332, "close": 0.00333, "volume": 1992976.0, "close_time": 1770472799999, "quote_volume": 6653.91123, "trades": 68, "taker_buy_base": 1015261.0, "taker_buy_quote": 3387.3507 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00327, "close": 0.00328, "volume": 4375455.0, "close_time": 1770476399999, "quote_volume": 14515.89591, "trades": 125, "taker_buy_base": 2129118.0, "taker_buy_quote": 7078.42518 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00328, "high": 0.00333, "low": 0.00328, "close": 0.00333, "volume": 4757435.0, "close_time": 1770479999999, "quote_volume": 15751.76955, "trades": 127, "taker_buy_base": 3635401.0, "taker_buy_quote": 12038.89395 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00334, "high": 0.00343, "low": 0.00332, "close": 0.00335, "volume": 44907856.0, "close_time": 1770483599999, "quote_volume": 151939.95513, "trades": 1309, "taker_buy_base": 20304580.0, "taker_buy_quote": 68721.20059 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00333, "close": 0.00335, "volume": 5617286.0, "close_time": 1770487199999, "quote_volume": 18792.21754, "trades": 326, "taker_buy_base": 2501895.0, "taker_buy_quote": 8368.15292 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00335, "high": 0.0034, "low": 0.00334, "close": 0.00339, "volume": 4522280.0, "close_time": 1770490799999, "quote_volume": 15279.65496, "trades": 227, "taker_buy_base": 2296505.0, "taker_buy_quote": 7755.51269 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00334, "close": 0.00334, "volume": 2244801.0, "close_time": 1770494399999, "quote_volume": 7537.27097, "trades": 107, "taker_buy_base": 1158238.0, "taker_buy_quote": 3885.81889 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 3755963.0, "close_time": 1770497999999, "quote_volume": 12545.66496, "trades": 164, "taker_buy_base": 1821654.0, "taker_buy_quote": 6085.22641 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00334, "close": 0.00334, "volume": 4445515.0, "close_time": 1770501599999, "quote_volume": 14904.63088, "trades": 159, "taker_buy_base": 2585073.0, "taker_buy_quote": 8677.76522 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00334, "close": 0.00335, "volume": 3719192.0, "close_time": 1770505199999, "quote_volume": 12459.95141, "trades": 115, "taker_buy_base": 1732582.0, "taker_buy_quote": 5804.74622 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00332, "close": 0.00333, "volume": 2669357.0, "close_time": 1770508799999, "quote_volume": 8908.052, "trades": 88, "taker_buy_base": 1804450.0, "taker_buy_quote": 6022.71047 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00334, "high": 0.00334, "low": 0.0033, "close": 0.00331, "volume": 2146593.0, "close_time": 1770512399999, "quote_volume": 7135.52188, "trades": 89, "taker_buy_base": 1236200.0, "taker_buy_quote": 4106.92774 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00329, "close": 0.00331, "volume": 8170236.0, "close_time": 1770515999999, "quote_volume": 27004.56329, "trades": 138, "taker_buy_base": 4235963.0, "taker_buy_quote": 14001.11576 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00325, "close": 0.00326, "volume": 2988349.0, "close_time": 1770519599999, "quote_volume": 9822.28881, "trades": 107, "taker_buy_base": 1434528.0, "taker_buy_quote": 4720.33807 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00324, "close": 0.00324, "volume": 1006365.0, "close_time": 1770523199999, "quote_volume": 3272.586, "trades": 50, "taker_buy_base": 495461.0, "taker_buy_quote": 1612.33896 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00322, "close": 0.00324, "volume": 3533943.0, "close_time": 1770526799999, "quote_volume": 11431.72779, "trades": 172, "taker_buy_base": 2025454.0, "taker_buy_quote": 6552.42643 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00322, "close": 0.00323, "volume": 1356994.0, "close_time": 1770530399999, "quote_volume": 4395.13012, "trades": 66, "taker_buy_base": 766652.0, "taker_buy_quote": 2486.1909 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00323, "close": 0.00323, "volume": 2639087.0, "close_time": 1770533999999, "quote_volume": 8546.47465, "trades": 115, "taker_buy_base": 1817278.0, "taker_buy_quote": 5883.31643 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00321, "close": 0.00323, "volume": 5012703.0, "close_time": 1770537599999, "quote_volume": 16141.42298, "trades": 203, "taker_buy_base": 3134862.0, "taker_buy_quote": 10095.19447 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00323, "high": 0.00325, "low": 0.0032, "close": 0.00325, "volume": 8612504.0, "close_time": 1770541199999, "quote_volume": 27794.75894, "trades": 277, "taker_buy_base": 4863184.0, "taker_buy_quote": 15704.02131 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00321, "close": 0.00323, "volume": 1768970.0, "close_time": 1770544799999, "quote_volume": 5738.26571, "trades": 96, "taker_buy_base": 904167.0, "taker_buy_quote": 2941.81697 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00321, "close": 0.00323, "volume": 2416492.0, "close_time": 1770548399999, "quote_volume": 7804.8343, "trades": 108, "taker_buy_base": 1786580.0, "taker_buy_quote": 5771.25579 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.00323, "high": 0.0033, "low": 0.00323, "close": 0.00329, "volume": 2490705.0, "close_time": 1770551999999, "quote_volume": 8128.3352, "trades": 101, "taker_buy_base": 1939521.0, "taker_buy_quote": 6333.21056 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00325, "close": 0.00326, "volume": 1607546.0, "close_time": 1770555599999, "quote_volume": 5255.25143, "trades": 65, "taker_buy_base": 629799.0, "taker_buy_quote": 2056.76376 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 3595023.0, "close_time": 1770559199999, "quote_volume": 11669.7687, "trades": 121, "taker_buy_base": 1040145.0, "taker_buy_quote": 3378.31934 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00324, "close": 0.00324, "volume": 1270164.0, "close_time": 1770562799999, "quote_volume": 4129.29819, "trades": 74, "taker_buy_base": 560969.0, "taker_buy_quote": 1824.53295 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.00324, "high": 0.00324, "low": 0.0032, "close": 0.0032, "volume": 10543140.0, "close_time": 1770566399999, "quote_volume": 33916.65806, "trades": 294, "taker_buy_base": 8192722.0, "taker_buy_quote": 26355.65361 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00314, "close": 0.00315, "volume": 7681050.0, "close_time": 1770569999999, "quote_volume": 24507.47002, "trades": 229, "taker_buy_base": 5655026.0, "taker_buy_quote": 18051.3685 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00315, "close": 0.00317, "volume": 6232633.0, "close_time": 1770573599999, "quote_volume": 19716.20353, "trades": 168, "taker_buy_base": 3626484.0, "taker_buy_quote": 11478.26377 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.00318, "high": 0.00321, "low": 0.00316, "close": 0.00318, "volume": 4443883.0, "close_time": 1770577199999, "quote_volume": 14141.05339, "trades": 120, "taker_buy_base": 3086893.0, "taker_buy_quote": 9821.9297 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00318, "high": 0.00322, "low": 0.00317, "close": 0.00321, "volume": 3345336.0, "close_time": 1770580799999, "quote_volume": 10692.13463, "trades": 123, "taker_buy_base": 2118274.0, "taker_buy_quote": 6767.03698 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00315, "close": 0.00316, "volume": 3307151.0, "close_time": 1770584399999, "quote_volume": 10475.45757, "trades": 92, "taker_buy_base": 2190165.0, "taker_buy_quote": 6939.41043 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00313, "close": 0.00314, "volume": 3457600.0, "close_time": 1770587999999, "quote_volume": 10893.60459, "trades": 145, "taker_buy_base": 1888286.0, "taker_buy_quote": 5947.11026 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00314, "high": 0.00316, "low": 0.00314, "close": 0.00316, "volume": 2754323.0, "close_time": 1770591599999, "quote_volume": 8671.93296, "trades": 80, "taker_buy_base": 1936990.0, "taker_buy_quote": 6099.66049 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00317, "high": 0.00322, "low": 0.00314, "close": 0.00317, "volume": 5978903.0, "close_time": 1770595199999, "quote_volume": 18985.33108, "trades": 219, "taker_buy_base": 3315409.0, "taker_buy_quote": 10528.99024 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00313, "close": 0.00314, "volume": 6984770.0, "close_time": 1770598799999, "quote_volume": 22009.4548, "trades": 259, "taker_buy_base": 4290584.0, "taker_buy_quote": 13518.45195 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00315, "high": 0.00318, "low": 0.00313, "close": 0.00315, "volume": 9609094.0, "close_time": 1770602399999, "quote_volume": 30275.08093, "trades": 262, "taker_buy_base": 6446223.0, "taker_buy_quote": 20296.17694 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00314, "high": 0.00316, "low": 0.00313, "close": 0.00314, "volume": 4728075.0, "close_time": 1770605999999, "quote_volume": 14848.47491, "trades": 181, "taker_buy_base": 2775364.0, "taker_buy_quote": 8721.40069 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00314, "high": 0.00319, "low": 0.00314, "close": 0.00317, "volume": 4305891.0, "close_time": 1770609599999, "quote_volume": 13635.19018, "trades": 162, "taker_buy_base": 2509292.0, "taker_buy_quote": 7949.18882 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00315, "close": 0.00316, "volume": 3373175.0, "close_time": 1770613199999, "quote_volume": 10679.21651, "trades": 156, "taker_buy_base": 1444364.0, "taker_buy_quote": 4573.97023 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00315, "close": 0.00318, "volume": 2767928.0, "close_time": 1770616799999, "quote_volume": 8758.33358, "trades": 74, "taker_buy_base": 2078779.0, "taker_buy_quote": 6581.30253 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.00317, "high": 0.00317, "low": 0.00311, "close": 0.00312, "volume": 5200259.0, "close_time": 1770620399999, "quote_volume": 16307.93097, "trades": 278, "taker_buy_base": 2011728.0, "taker_buy_quote": 6299.53301 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00312, "high": 0.00313, "low": 0.00309, "close": 0.00309, "volume": 3918909.0, "close_time": 1770623999999, "quote_volume": 12156.93557, "trades": 111, "taker_buy_base": 1698315.0, "taker_buy_quote": 5270.8042 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00302, "close": 0.00304, "volume": 11723389.0, "close_time": 1770627599999, "quote_volume": 35804.16941, "trades": 264, "taker_buy_base": 4074393.0, "taker_buy_quote": 12463.79028 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00301, "close": 0.00302, "volume": 3720649.0, "close_time": 1770631199999, "quote_volume": 11247.63553, "trades": 89, "taker_buy_base": 1839456.0, "taker_buy_quote": 5559.94897 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00298, "close": 0.00299, "volume": 3773685.0, "close_time": 1770634799999, "quote_volume": 11318.91508, "trades": 99, "taker_buy_base": 1388368.0, "taker_buy_quote": 4163.67411 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.003, "high": 0.00301, "low": 0.00298, "close": 0.003, "volume": 6790617.0, "close_time": 1770638399999, "quote_volume": 20351.54681, "trades": 160, "taker_buy_base": 3411292.0, "taker_buy_quote": 10237.33833 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 1134683.0, "close_time": 1770641999999, "quote_volume": 3425.62931, "trades": 37, "taker_buy_base": 513273.0, "taker_buy_quote": 1552.88375 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00301, "high": 0.00305, "low": 0.00299, "close": 0.003, "volume": 13762911.0, "close_time": 1770645599999, "quote_volume": 41644.16075, "trades": 334, "taker_buy_base": 6786124.0, "taker_buy_quote": 20509.15459 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00301, "high": 0.0032, "low": 0.003, "close": 0.00318, "volume": 25862005.0, "close_time": 1770649199999, "quote_volume": 80287.77702, "trades": 823, "taker_buy_base": 15611611.0, "taker_buy_quote": 48337.19843 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00308, "close": 0.00311, "volume": 10260530.0, "close_time": 1770652799999, "quote_volume": 31979.17197, "trades": 410, "taker_buy_base": 5368278.0, "taker_buy_quote": 16733.26172 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00312, "high": 0.00319, "low": 0.0031, "close": 0.00316, "volume": 9456713.0, "close_time": 1770656399999, "quote_volume": 29660.20339, "trades": 453, "taker_buy_base": 4683724.0, "taker_buy_quote": 14690.68686 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00311, "close": 0.00316, "volume": 11622675.0, "close_time": 1770659999999, "quote_volume": 36534.6568, "trades": 348, "taker_buy_base": 6982679.0, "taker_buy_quote": 21956.36456 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00317, "high": 0.00319, "low": 0.00313, "close": 0.00314, "volume": 6948915.0, "close_time": 1770663599999, "quote_volume": 21923.42913, "trades": 289, "taker_buy_base": 3284325.0, "taker_buy_quote": 10361.0103 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00315, "high": 0.00318, "low": 0.00313, "close": 0.00317, "volume": 7110524.0, "close_time": 1770667199999, "quote_volume": 22397.0507, "trades": 372, "taker_buy_base": 4093174.0, "taker_buy_quote": 12901.89765 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00317, "high": 0.00323, "low": 0.00317, "close": 0.00321, "volume": 6026187.0, "close_time": 1770670799999, "quote_volume": 19224.61589, "trades": 318, "taker_buy_base": 3789966.0, "taker_buy_quote": 12093.41796 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00321, "high": 0.00321, "low": 0.00313, "close": 0.00317, "volume": 8226972.0, "close_time": 1770674399999, "quote_volume": 25981.33803, "trades": 379, "taker_buy_base": 3880616.0, "taker_buy_quote": 12245.48561 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00315, "close": 0.00317, "volume": 4317257.0, "close_time": 1770677999999, "quote_volume": 13673.48565, "trades": 234, "taker_buy_base": 2708460.0, "taker_buy_quote": 8583.36705 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00312, "close": 0.00314, "volume": 3671417.0, "close_time": 1770681599999, "quote_volume": 11527.48682, "trades": 190, "taker_buy_base": 1663023.0, "taker_buy_quote": 5225.3395 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00313, "high": 0.00314, "low": 0.00311, "close": 0.00312, "volume": 5138592.0, "close_time": 1770685199999, "quote_volume": 16090.67733, "trades": 205, "taker_buy_base": 2730256.0, "taker_buy_quote": 8553.49499 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.00313, "high": 0.00315, "low": 0.00313, "close": 0.00315, "volume": 6469242.0, "close_time": 1770688799999, "quote_volume": 20348.03955, "trades": 228, "taker_buy_base": 3483447.0, "taker_buy_quote": 10957.57106 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00311, "close": 0.00312, "volume": 3856389.0, "close_time": 1770692399999, "quote_volume": 12114.28889, "trades": 211, "taker_buy_base": 1848022.0, "taker_buy_quote": 5791.26666 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00312, "high": 0.00312, "low": 0.00305, "close": 0.00307, "volume": 8749113.0, "close_time": 1770695999999, "quote_volume": 26933.21238, "trades": 346, "taker_buy_base": 4851480.0, "taker_buy_quote": 14926.45393 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00307, "high": 0.00311, "low": 0.00307, "close": 0.00308, "volume": 5609443.0, "close_time": 1770699599999, "quote_volume": 17357.15329, "trades": 163, "taker_buy_base": 2782358.0, "taker_buy_quote": 8613.51877 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00302, "close": 0.00304, "volume": 3613408.0, "close_time": 1770703199999, "quote_volume": 11026.03627, "trades": 112, "taker_buy_base": 1625579.0, "taker_buy_quote": 4965.08559 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00298, "close": 0.00299, "volume": 6426801.0, "close_time": 1770706799999, "quote_volume": 19356.22545, "trades": 289, "taker_buy_base": 2903805.0, "taker_buy_quote": 8745.37419 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00299, "high": 0.00302, "low": 0.00299, "close": 0.00302, "volume": 1588930.0, "close_time": 1770710399999, "quote_volume": 4776.19463, "trades": 57, "taker_buy_base": 862830.0, "taker_buy_quote": 2593.13041 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00302, "high": 0.00303, "low": 0.003, "close": 0.00302, "volume": 1583883.0, "close_time": 1770713999999, "quote_volume": 4770.61102, "trades": 56, "taker_buy_base": 883594.0, "taker_buy_quote": 2664.45307 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00302, "close": 0.00303, "volume": 1604904.0, "close_time": 1770717599999, "quote_volume": 4864.09553, "trades": 57, "taker_buy_base": 894053.0, "taker_buy_quote": 2710.96705 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00304, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 1422762.0, "close_time": 1770721199999, "quote_volume": 4310.75742, "trades": 50, "taker_buy_base": 801024.0, "taker_buy_quote": 2428.01329 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00302, "close": 0.00303, "volume": 5432217.0, "close_time": 1770724799999, "quote_volume": 16516.81436, "trades": 138, "taker_buy_base": 2982605.0, "taker_buy_quote": 9076.97924 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00301, "close": 0.00302, "volume": 1074055.0, "close_time": 1770728399999, "quote_volume": 3242.34154, "trades": 56, "taker_buy_base": 438953.0, "taker_buy_quote": 1324.62384 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.00301, "high": 0.00305, "low": 0.00301, "close": 0.00304, "volume": 2716806.0, "close_time": 1770731999999, "quote_volume": 8235.62512, "trades": 75, "taker_buy_base": 1850422.0, "taker_buy_quote": 5621.38748 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00304, "high": 0.00309, "low": 0.00303, "close": 0.00308, "volume": 5076856.0, "close_time": 1770735599999, "quote_volume": 15557.58388, "trades": 261, "taker_buy_base": 2753614.0, "taker_buy_quote": 8438.19258 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.00309, "high": 0.00321, "low": 0.00308, "close": 0.00316, "volume": 16567035.0, "close_time": 1770739199999, "quote_volume": 52156.83294, "trades": 451, "taker_buy_base": 8390433.0, "taker_buy_quote": 26416.11009 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00315, "high": 0.00315, "low": 0.0031, "close": 0.00311, "volume": 7859528.0, "close_time": 1770742799999, "quote_volume": 24546.16619, "trades": 288, "taker_buy_base": 3756347.0, "taker_buy_quote": 11736.38541 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0031, "high": 0.00316, "low": 0.0031, "close": 0.00314, "volume": 9687798.0, "close_time": 1770746399999, "quote_volume": 30369.29328, "trades": 399, "taker_buy_base": 4362541.0, "taker_buy_quote": 13667.83865 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00306, "close": 0.0031, "volume": 7475682.0, "close_time": 1770749999999, "quote_volume": 23079.98457, "trades": 352, "taker_buy_base": 3702651.0, "taker_buy_quote": 11414.32252 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00311, "high": 0.00316, "low": 0.0031, "close": 0.00314, "volume": 10984624.0, "close_time": 1770753599999, "quote_volume": 34362.18884, "trades": 422, "taker_buy_base": 5878928.0, "taker_buy_quote": 18393.04581 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00315, "high": 0.00319, "low": 0.00314, "close": 0.00316, "volume": 6227594.0, "close_time": 1770757199999, "quote_volume": 19692.11983, "trades": 210, "taker_buy_base": 3278941.0, "taker_buy_quote": 10365.18765 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00317, "high": 0.00317, "low": 0.00312, "close": 0.00313, "volume": 4967547.0, "close_time": 1770760799999, "quote_volume": 15596.03188, "trades": 145, "taker_buy_base": 2627881.0, "taker_buy_quote": 8258.16639 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00308, "close": 0.00308, "volume": 1785557.0, "close_time": 1770764399999, "quote_volume": 5545.15814, "trades": 84, "taker_buy_base": 637790.0, "taker_buy_quote": 1985.41712 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00307, "close": 0.0031, "volume": 2903525.0, "close_time": 1770767999999, "quote_volume": 8973.40239, "trades": 114, "taker_buy_base": 1259563.0, "taker_buy_quote": 3888.7986 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00307, "close": 0.00309, "volume": 5493710.0, "close_time": 1770771599999, "quote_volume": 16930.3894, "trades": 183, "taker_buy_base": 2436033.0, "taker_buy_quote": 7503.59418 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0031, "high": 0.00312, "low": 0.00308, "close": 0.00312, "volume": 4020322.0, "close_time": 1770775199999, "quote_volume": 12475.45747, "trades": 171, "taker_buy_base": 2525243.0, "taker_buy_quote": 7836.12601 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.00314, "high": 0.00317, "low": 0.00312, "close": 0.00312, "volume": 9533678.0, "close_time": 1770778799999, "quote_volume": 30029.24861, "trades": 279, "taker_buy_base": 4688717.0, "taker_buy_quote": 14784.77627 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00312, "high": 0.00315, "low": 0.00309, "close": 0.00313, "volume": 8617071.0, "close_time": 1770782399999, "quote_volume": 26904.48299, "trades": 311, "taker_buy_base": 5512617.0, "taker_buy_quote": 17216.81638 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00312, "high": 0.00316, "low": 0.00309, "close": 0.00313, "volume": 9776405.0, "close_time": 1770785999999, "quote_volume": 30546.41144, "trades": 289, "taker_buy_base": 4635153.0, "taker_buy_quote": 14498.24744 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00314, "high": 0.00314, "low": 0.0031, "close": 0.00311, "volume": 9295571.0, "close_time": 1770789599999, "quote_volume": 28968.18388, "trades": 291, "taker_buy_base": 4564272.0, "taker_buy_quote": 14247.47237 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00311, "high": 0.00311, "low": 0.00301, "close": 0.00308, "volume": 16351741.0, "close_time": 1770793199999, "quote_volume": 49922.26686, "trades": 395, "taker_buy_base": 9578322.0, "taker_buy_quote": 29218.63722 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00306, "high": 0.0031, "low": 0.00304, "close": 0.00307, "volume": 2826795.0, "close_time": 1770796799999, "quote_volume": 8660.79651, "trades": 76, "taker_buy_base": 2066485.0, "taker_buy_quote": 6325.4477 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00306, "high": 0.00314, "low": 0.00305, "close": 0.00314, "volume": 5482445.0, "close_time": 1770800399999, "quote_volume": 16920.6939, "trades": 352, "taker_buy_base": 3024259.0, "taker_buy_quote": 9341.60305 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00315, "high": 0.00322, "low": 0.00312, "close": 0.00313, "volume": 10719325.0, "close_time": 1770803999999, "quote_volume": 33985.4449, "trades": 535, "taker_buy_base": 4847032.0, "taker_buy_quote": 15384.73251 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00314, "high": 0.00321, "low": 0.0031, "close": 0.00311, "volume": 12804914.0, "close_time": 1770807599999, "quote_volume": 40352.52056, "trades": 516, "taker_buy_base": 6123664.0, "taker_buy_quote": 19323.02399 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0031, "high": 0.00317, "low": 0.0031, "close": 0.00314, "volume": 15074926.0, "close_time": 1770811199999, "quote_volume": 47158.87785, "trades": 535, "taker_buy_base": 7437865.0, "taker_buy_quote": 23291.78437 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00314, "high": 0.0032, "low": 0.00312, "close": 0.00314, "volume": 16390177.0, "close_time": 1770814799999, "quote_volume": 51689.49043, "trades": 598, "taker_buy_base": 9375015.0, "taker_buy_quote": 29592.82665 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00314, "high": 0.0035, "low": 0.00314, "close": 0.00339, "volume": 69293663.0, "close_time": 1770818399999, "quote_volume": 231448.07127, "trades": 2778, "taker_buy_base": 43527415.0, "taker_buy_quote": 146482.75791 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00339, "high": 0.00355, "low": 0.00332, "close": 0.00336, "volume": 66909896.0, "close_time": 1770821999999, "quote_volume": 228754.28599, "trades": 2867, "taker_buy_base": 31417647.0, "taker_buy_quote": 107402.48805 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00336, "high": 0.00342, "low": 0.0033, "close": 0.00331, "volume": 19470798.0, "close_time": 1770825599999, "quote_volume": 65335.2219, "trades": 779, "taker_buy_base": 10392220.0, "taker_buy_quote": 34888.33401 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00322, "close": 0.00324, "volume": 35760774.0, "close_time": 1770829199999, "quote_volume": 116906.21095, "trades": 825, "taker_buy_base": 5403342.0, "taker_buy_quote": 17692.02566 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00324, "high": 0.00329, "low": 0.0032, "close": 0.00325, "volume": 8642055.0, "close_time": 1770832799999, "quote_volume": 28125.52789, "trades": 391, "taker_buy_base": 4440788.0, "taker_buy_quote": 14477.32045 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00325, "high": 0.00334, "low": 0.00322, "close": 0.00333, "volume": 6379514.0, "close_time": 1770836399999, "quote_volume": 20961.54684, "trades": 276, "taker_buy_base": 3694692.0, "taker_buy_quote": 12147.0085 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00333, "high": 0.00335, "low": 0.0033, "close": 0.00332, "volume": 3981204.0, "close_time": 1770839999999, "quote_volume": 13241.87045, "trades": 137, "taker_buy_base": 2002158.0, "taker_buy_quote": 6662.68425 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00332, "high": 0.00338, "low": 0.00328, "close": 0.00336, "volume": 5711917.0, "close_time": 1770843599999, "quote_volume": 18994.91952, "trades": 190, "taker_buy_base": 2990361.0, "taker_buy_quote": 9954.82965 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.00337, "high": 0.00351, "low": 0.00337, "close": 0.00345, "volume": 44018015.0, "close_time": 1770847199999, "quote_volume": 151948.63848, "trades": 849, "taker_buy_base": 29336720.0, "taker_buy_quote": 101482.13463 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00345, "high": 0.004, "low": 0.00345, "close": 0.00353, "volume": 61671845.0, "close_time": 1770850799999, "quote_volume": 224771.7604, "trades": 2031, "taker_buy_base": 27618032.0, "taker_buy_quote": 101040.01578 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00355, "high": 0.00377, "low": 0.00351, "close": 0.00366, "volume": 28258807.0, "close_time": 1770854399999, "quote_volume": 103480.78897, "trades": 1272, "taker_buy_base": 14144566.0, "taker_buy_quote": 51811.8701 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00365, "high": 0.00445, "low": 0.00356, "close": 0.00413, "volume": 219860551.0, "close_time": 1770857999999, "quote_volume": 888157.52454, "trades": 9787, "taker_buy_base": 108766707.0, "taker_buy_quote": 439255.06734 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00414, "high": 0.00432, "low": 0.00348, "close": 0.0041, "volume": 159213960.0, "close_time": 1770861599999, "quote_volume": 652303.01651, "trades": 4682, "taker_buy_base": 76863648.0, "taker_buy_quote": 313775.94221 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00411, "high": 0.00416, "low": 0.00405, "close": 0.0041, "volume": 36391849.0, "close_time": 1770865199999, "quote_volume": 149221.97562, "trades": 1278, "taker_buy_base": 16044786.0, "taker_buy_quote": 65850.12266 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00409, "high": 0.00423, "low": 0.00406, "close": 0.00417, "volume": 47172593.0, "close_time": 1770868799999, "quote_volume": 195441.34961, "trades": 1950, "taker_buy_base": 23498177.0, "taker_buy_quote": 97361.14284 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00416, "high": 0.00419, "low": 0.00405, "close": 0.00405, "volume": 33211974.0, "close_time": 1770872399999, "quote_volume": 137077.98431, "trades": 1213, "taker_buy_base": 14972803.0, "taker_buy_quote": 61837.39926 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00405, "high": 0.00411, "low": 0.00387, "close": 0.00392, "volume": 22021907.0, "close_time": 1770875999999, "quote_volume": 87811.70369, "trades": 748, "taker_buy_base": 8188703.0, "taker_buy_quote": 32745.87988 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.00392, "high": 0.00396, "low": 0.00381, "close": 0.00385, "volume": 32723131.0, "close_time": 1770879599999, "quote_volume": 126291.72427, "trades": 727, "taker_buy_base": 6110203.0, "taker_buy_quote": 23644.2865 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00385, "high": 0.00385, "low": 0.00367, "close": 0.00369, "volume": 11530836.0, "close_time": 1770883199999, "quote_volume": 43304.0958, "trades": 393, "taker_buy_base": 4097783.0, "taker_buy_quote": 15382.64787 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00357, "close": 0.00357, "volume": 13267801.0, "close_time": 1770886799999, "quote_volume": 48132.42141, "trades": 428, "taker_buy_base": 7432171.0, "taker_buy_quote": 27007.72852 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00358, "high": 0.00361, "low": 0.00354, "close": 0.0036, "volume": 10641172.0, "close_time": 1770890399999, "quote_volume": 38146.99852, "trades": 329, "taker_buy_base": 5336282.0, "taker_buy_quote": 19148.01097 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.00359, "high": 0.0036, "low": 0.00355, "close": 0.00356, "volume": 6993143.0, "close_time": 1770893999999, "quote_volume": 24986.57583, "trades": 208, "taker_buy_base": 2038450.0, "taker_buy_quote": 7288.3511 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00356, "high": 0.00359, "low": 0.00355, "close": 0.00358, "volume": 5841458.0, "close_time": 1770897599999, "quote_volume": 20877.92271, "trades": 187, "taker_buy_base": 3713127.0, "taker_buy_quote": 13292.24772 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00357, "high": 0.00366, "low": 0.00348, "close": 0.00349, "volume": 64412076.0, "close_time": 1770901199999, "quote_volume": 229198.59594, "trades": 1091, "taker_buy_base": 28533088.0, "taker_buy_quote": 102681.8377 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00349, "high": 0.00355, "low": 0.00345, "close": 0.00353, "volume": 8004152.0, "close_time": 1770904799999, "quote_volume": 27941.28071, "trades": 240, "taker_buy_base": 2480193.0, "taker_buy_quote": 8660.37268 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00354, "high": 0.00356, "low": 0.00348, "close": 0.0035, "volume": 12953815.0, "close_time": 1770908399999, "quote_volume": 45563.97289, "trades": 337, "taker_buy_base": 5867285.0, "taker_buy_quote": 20723.68499 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00345, "close": 0.00347, "volume": 4348836.0, "close_time": 1770911999999, "quote_volume": 15177.2747, "trades": 223, "taker_buy_base": 1665934.0, "taker_buy_quote": 5824.31776 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00347, "high": 0.0035, "low": 0.00344, "close": 0.0035, "volume": 15149386.0, "close_time": 1770915599999, "quote_volume": 52510.19485, "trades": 533, "taker_buy_base": 7921400.0, "taker_buy_quote": 27475.89703 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0035, "high": 0.00357, "low": 0.00348, "close": 0.00351, "volume": 11366037.0, "close_time": 1770919199999, "quote_volume": 40253.8889, "trades": 407, "taker_buy_base": 6935233.0, "taker_buy_quote": 24598.1243 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00351, "high": 0.00385, "low": 0.00351, "close": 0.00376, "volume": 75811852.0, "close_time": 1770922799999, "quote_volume": 279955.67913, "trades": 2491, "taker_buy_base": 43131186.0, "taker_buy_quote": 158744.00565 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00376, "high": 0.00389, "low": 0.00364, "close": 0.00364, "volume": 50447924.0, "close_time": 1770926399999, "quote_volume": 191126.27476, "trades": 1319, "taker_buy_base": 17906649.0, "taker_buy_quote": 67726.43218 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00364, "high": 0.00367, "low": 0.00356, "close": 0.00357, "volume": 12453434.0, "close_time": 1770929999999, "quote_volume": 44815.16421, "trades": 338, "taker_buy_base": 3812399.0, "taker_buy_quote": 13761.45503 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.00356, "high": 0.00359, "low": 0.00352, "close": 0.00357, "volume": 24486198.0, "close_time": 1770933599999, "quote_volume": 87331.25692, "trades": 409, "taker_buy_base": 8835572.0, "taker_buy_quote": 31497.53718 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00357, "high": 0.00364, "low": 0.00357, "close": 0.00363, "volume": 7421415.0, "close_time": 1770937199999, "quote_volume": 26749.62464, "trades": 189, "taker_buy_base": 3217521.0, "taker_buy_quote": 11599.46326 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00363, "high": 0.00366, "low": 0.00362, "close": 0.00365, "volume": 11318629.0, "close_time": 1770940799999, "quote_volume": 41210.86044, "trades": 213, "taker_buy_base": 4496054.0, "taker_buy_quote": 16375.60282 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00365, "high": 0.00365, "low": 0.00345, "close": 0.00348, "volume": 18573097.0, "close_time": 1770944399999, "quote_volume": 65509.82859, "trades": 564, "taker_buy_base": 9717020.0, "taker_buy_quote": 34432.54654 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00349, "high": 0.00353, "low": 0.00348, "close": 0.00351, "volume": 9728998.0, "close_time": 1770947999999, "quote_volume": 34118.84081, "trades": 191, "taker_buy_base": 4832965.0, "taker_buy_quote": 16954.01639 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.00352, "high": 0.00353, "low": 0.00349, "close": 0.00349, "volume": 3693858.0, "close_time": 1770951599999, "quote_volume": 12939.76829, "trades": 83, "taker_buy_base": 1114137.0, "taker_buy_quote": 3904.45639 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00349, "high": 0.00349, "low": 0.00344, "close": 0.00344, "volume": 7022849.0, "close_time": 1770955199999, "quote_volume": 24323.87288, "trades": 161, "taker_buy_base": 3148111.0, "taker_buy_quote": 10910.15381 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00341, "close": 0.00343, "volume": 5343070.0, "close_time": 1770958799999, "quote_volume": 18325.57413, "trades": 126, "taker_buy_base": 2575519.0, "taker_buy_quote": 8839.29774 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00343, "close": 0.00345, "volume": 5816658.0, "close_time": 1770962399999, "quote_volume": 20058.35597, "trades": 149, "taker_buy_base": 2247845.0, "taker_buy_quote": 7754.39703 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00345, "high": 0.00352, "low": 0.00344, "close": 0.00351, "volume": 4804379.0, "close_time": 1770965999999, "quote_volume": 16748.8935, "trades": 136, "taker_buy_base": 3439428.0, "taker_buy_quote": 11987.67088 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0035, "high": 0.00361, "low": 0.0035, "close": 0.00361, "volume": 23870022.0, "close_time": 1770969599999, "quote_volume": 85214.36185, "trades": 490, "taker_buy_base": 10977059.0, "taker_buy_quote": 39187.66163 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00359, "high": 0.00368, "low": 0.00358, "close": 0.00364, "volume": 21013037.0, "close_time": 1770973199999, "quote_volume": 76220.47994, "trades": 566, "taker_buy_base": 10824965.0, "taker_buy_quote": 39287.4641 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00364, "high": 0.00371, "low": 0.00362, "close": 0.00369, "volume": 16830056.0, "close_time": 1770976799999, "quote_volume": 61615.11559, "trades": 453, "taker_buy_base": 8368461.0, "taker_buy_quote": 30641.9702 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00364, "close": 0.00367, "volume": 11955492.0, "close_time": 1770980399999, "quote_volume": 43969.09438, "trades": 313, "taker_buy_base": 5605327.0, "taker_buy_quote": 20625.08341 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00367, "high": 0.00367, "low": 0.00357, "close": 0.00358, "volume": 6619420.0, "close_time": 1770983999999, "quote_volume": 23928.2341, "trades": 196, "taker_buy_base": 2727126.0, "taker_buy_quote": 9845.93704 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00355, "close": 0.00355, "volume": 5567241.0, "close_time": 1770987599999, "quote_volume": 19879.45031, "trades": 166, "taker_buy_base": 2335083.0, "taker_buy_quote": 8339.91963 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00357, "high": 0.00359, "low": 0.00355, "close": 0.00356, "volume": 12248588.0, "close_time": 1770991199999, "quote_volume": 43771.32927, "trades": 330, "taker_buy_base": 7789470.0, "taker_buy_quote": 27837.70481 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00356, "high": 0.00363, "low": 0.00352, "close": 0.00361, "volume": 14444386.0, "close_time": 1770994799999, "quote_volume": 51526.5366, "trades": 385, "taker_buy_base": 7537107.0, "taker_buy_quote": 26914.52679 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00362, "high": 0.00367, "low": 0.00359, "close": 0.00364, "volume": 15383239.0, "close_time": 1770998399999, "quote_volume": 55905.57709, "trades": 409, "taker_buy_base": 7927913.0, "taker_buy_quote": 28845.13556 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00365, "high": 0.00374, "low": 0.00362, "close": 0.00373, "volume": 12815909.0, "close_time": 1771001999999, "quote_volume": 47234.06794, "trades": 331, "taker_buy_base": 6699827.0, "taker_buy_quote": 24723.39628 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00373, "high": 0.00374, "low": 0.00367, "close": 0.0037, "volume": 9640670.0, "close_time": 1771005599999, "quote_volume": 35614.37134, "trades": 252, "taker_buy_base": 4818803.0, "taker_buy_quote": 17799.91693 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00369, "high": 0.00374, "low": 0.00367, "close": 0.00368, "volume": 13346837.0, "close_time": 1771009199999, "quote_volume": 49390.55127, "trades": 331, "taker_buy_base": 4939073.0, "taker_buy_quote": 18290.79012 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00369, "high": 0.0037, "low": 0.00367, "close": 0.00369, "volume": 3244726.0, "close_time": 1771012799999, "quote_volume": 11969.63641, "trades": 88, "taker_buy_base": 1811963.0, "taker_buy_quote": 6684.27787 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0037, "high": 0.00373, "low": 0.00369, "close": 0.0037, "volume": 4647205.0, "close_time": 1771016399999, "quote_volume": 17221.98703, "trades": 136, "taker_buy_base": 2359966.0, "taker_buy_quote": 8745.44475 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0037, "high": 0.00372, "low": 0.0037, "close": 0.00371, "volume": 3605712.0, "close_time": 1771019999999, "quote_volume": 13364.29775, "trades": 97, "taker_buy_base": 1904750.0, "taker_buy_quote": 7061.21534 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00369, "close": 0.0037, "volume": 2640359.0, "close_time": 1771023599999, "quote_volume": 9792.66907, "trades": 64, "taker_buy_base": 981178.0, "taker_buy_quote": 3637.78689 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00368, "close": 0.00371, "volume": 2461204.0, "close_time": 1771027199999, "quote_volume": 9095.31517, "trades": 70, "taker_buy_base": 1346638.0, "taker_buy_quote": 4976.00857 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00372, "high": 0.00372, "low": 0.00366, "close": 0.0037, "volume": 8796776.0, "close_time": 1771030799999, "quote_volume": 32462.70645, "trades": 232, "taker_buy_base": 3936996.0, "taker_buy_quote": 14527.56512 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0037, "high": 0.00373, "low": 0.00367, "close": 0.00367, "volume": 4206750.0, "close_time": 1771034399999, "quote_volume": 15528.43929, "trades": 128, "taker_buy_base": 1467453.0, "taker_buy_quote": 5414.78463 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00368, "high": 0.00368, "low": 0.00366, "close": 0.00367, "volume": 4304282.0, "close_time": 1771037999999, "quote_volume": 15812.40738, "trades": 84, "taker_buy_base": 1506798.0, "taker_buy_quote": 5537.71797 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00363, "close": 0.00366, "volume": 7800678.0, "close_time": 1771041599999, "quote_volume": 28536.54757, "trades": 204, "taker_buy_base": 2507010.0, "taker_buy_quote": 9178.54644 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00366, "high": 0.00366, "low": 0.00363, "close": 0.00364, "volume": 3472749.0, "close_time": 1771045199999, "quote_volume": 12647.7213, "trades": 87, "taker_buy_base": 1240655.0, "taker_buy_quote": 4514.21227 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00364, "high": 0.00364, "low": 0.00361, "close": 0.00362, "volume": 5198301.0, "close_time": 1771048799999, "quote_volume": 18889.31115, "trades": 99, "taker_buy_base": 3122102.0, "taker_buy_quote": 11349.61128 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00359, "close": 0.00362, "volume": 7571331.0, "close_time": 1771052399999, "quote_volume": 27354.83777, "trades": 167, "taker_buy_base": 2328882.0, "taker_buy_quote": 8415.39041 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.00363, "high": 0.00363, "low": 0.0036, "close": 0.00362, "volume": 6151813.0, "close_time": 1771055999999, "quote_volume": 22252.99923, "trades": 129, "taker_buy_base": 2952297.0, "taker_buy_quote": 10698.53012 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00363, "high": 0.00374, "low": 0.00363, "close": 0.00371, "volume": 13371260.0, "close_time": 1771059599999, "quote_volume": 49432.24899, "trades": 311, "taker_buy_base": 8706797.0, "taker_buy_quote": 32205.06995 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0037, "high": 0.00377, "low": 0.0037, "close": 0.00373, "volume": 9485617.0, "close_time": 1771063199999, "quote_volume": 35389.5809, "trades": 258, "taker_buy_base": 4898163.0, "taker_buy_quote": 18286.12969 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00372, "high": 0.00383, "low": 0.00371, "close": 0.00381, "volume": 6192649.0, "close_time": 1771066799999, "quote_volume": 23382.4878, "trades": 208, "taker_buy_base": 2473732.0, "taker_buy_quote": 9334.73182 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00381, "high": 0.00394, "low": 0.00381, "close": 0.00387, "volume": 26545342.0, "close_time": 1771070399999, "quote_volume": 102716.83641, "trades": 698, "taker_buy_base": 13103452.0, "taker_buy_quote": 50655.87167 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00386, "high": 0.00389, "low": 0.0038, "close": 0.00381, "volume": 14477372.0, "close_time": 1771073999999, "quote_volume": 55718.53448, "trades": 387, "taker_buy_base": 6222001.0, "taker_buy_quote": 23977.78205 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00381, "high": 0.00382, "low": 0.00378, "close": 0.00382, "volume": 6036489.0, "close_time": 1771077599999, "quote_volume": 22921.92815, "trades": 189, "taker_buy_base": 2524968.0, "taker_buy_quote": 9587.72946 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.00382, "high": 0.00396, "low": 0.00382, "close": 0.00391, "volume": 18349684.0, "close_time": 1771081199999, "quote_volume": 71736.23327, "trades": 644, "taker_buy_base": 10121930.0, "taker_buy_quote": 39556.96307 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.00391, "high": 0.00395, "low": 0.00387, "close": 0.00395, "volume": 9740218.0, "close_time": 1771084799999, "quote_volume": 37999.82971, "trades": 309, "taker_buy_base": 5114718.0, "taker_buy_quote": 19951.0806 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00395, "high": 0.00404, "low": 0.00394, "close": 0.00398, "volume": 18293602.0, "close_time": 1771088399999, "quote_volume": 72921.4607, "trades": 632, "taker_buy_base": 10280728.0, "taker_buy_quote": 40999.39963 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00397, "high": 0.00406, "low": 0.00396, "close": 0.00404, "volume": 13650261.0, "close_time": 1771091999999, "quote_volume": 54608.90357, "trades": 448, "taker_buy_base": 6780647.0, "taker_buy_quote": 27157.56815 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00404, "high": 0.00405, "low": 0.00397, "close": 0.004, "volume": 8080258.0, "close_time": 1771095599999, "quote_volume": 32339.34018, "trades": 250, "taker_buy_base": 3401140.0, "taker_buy_quote": 13609.74742 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00399, "high": 0.00401, "low": 0.00398, "close": 0.00401, "volume": 5530394.0, "close_time": 1771099199999, "quote_volume": 22081.04057, "trades": 199, "taker_buy_base": 2310909.0, "taker_buy_quote": 9228.86634 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00401, "high": 0.00402, "low": 0.00394, "close": 0.00398, "volume": 10853709.0, "close_time": 1771102799999, "quote_volume": 43257.22719, "trades": 322, "taker_buy_base": 4348339.0, "taker_buy_quote": 17342.99271 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00398, "high": 0.00398, "low": 0.00393, "close": 0.00396, "volume": 9161333.0, "close_time": 1771106399999, "quote_volume": 36237.91403, "trades": 223, "taker_buy_base": 3398206.0, "taker_buy_quote": 13456.66376 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00396, "high": 0.00402, "low": 0.00394, "close": 0.00395, "volume": 8848762.0, "close_time": 1771109999999, "quote_volume": 35278.90026, "trades": 210, "taker_buy_base": 4582789.0, "taker_buy_quote": 18302.3639 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00394, "high": 0.00395, "low": 0.00393, "close": 0.00394, "volume": 2836652.0, "close_time": 1771113599999, "quote_volume": 11166.13259, "trades": 98, "taker_buy_base": 675335.0, "taker_buy_quote": 2659.49736 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00394, "high": 0.00395, "low": 0.00388, "close": 0.0039, "volume": 4310808.0, "close_time": 1771117199999, "quote_volume": 16809.66273, "trades": 152, "taker_buy_base": 1760032.0, "taker_buy_quote": 6855.86262 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.00392, "high": 0.00392, "low": 0.00387, "close": 0.00388, "volume": 2986011.0, "close_time": 1771120799999, "quote_volume": 11632.26269, "trades": 93, "taker_buy_base": 1356553.0, "taker_buy_quote": 5283.40203 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00388, "high": 0.00389, "low": 0.00383, "close": 0.00385, "volume": 4195052.0, "close_time": 1771124399999, "quote_volume": 16182.55952, "trades": 126, "taker_buy_base": 1815849.0, "taker_buy_quote": 7008.38039 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00386, "high": 0.00388, "low": 0.00381, "close": 0.00388, "volume": 2773475.0, "close_time": 1771127999999, "quote_volume": 10672.90503, "trades": 131, "taker_buy_base": 1021486.0, "taker_buy_quote": 3934.76349 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00387, "high": 0.00389, "low": 0.00385, "close": 0.00387, "volume": 3298618.0, "close_time": 1771131599999, "quote_volume": 12768.4547, "trades": 120, "taker_buy_base": 1739644.0, "taker_buy_quote": 6734.69904 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00388, "high": 0.00396, "low": 0.00388, "close": 0.00392, "volume": 4879736.0, "close_time": 1771135199999, "quote_volume": 19083.68742, "trades": 214, "taker_buy_base": 2349819.0, "taker_buy_quote": 9192.86141 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00392, "high": 0.00397, "low": 0.00385, "close": 0.00388, "volume": 15170126.0, "close_time": 1771138799999, "quote_volume": 59387.98181, "trades": 449, "taker_buy_base": 5550712.0, "taker_buy_quote": 21741.60742 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00385, "close": 0.00387, "volume": 4659636.0, "close_time": 1771142399999, "quote_volume": 18007.03793, "trades": 148, "taker_buy_base": 2107947.0, "taker_buy_quote": 8142.55837 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00387, "high": 0.00387, "low": 0.00381, "close": 0.00385, "volume": 3564898.0, "close_time": 1771145999999, "quote_volume": 13691.2578, "trades": 135, "taker_buy_base": 1733671.0, "taker_buy_quote": 6648.42131 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00384, "high": 0.00392, "low": 0.00384, "close": 0.00388, "volume": 7964547.0, "close_time": 1771149599999, "quote_volume": 30978.44325, "trades": 231, "taker_buy_base": 5097089.0, "taker_buy_quote": 19832.08408 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.00387, "high": 0.00387, "low": 0.00383, "close": 0.00384, "volume": 2701894.0, "close_time": 1771153199999, "quote_volume": 10386.93236, "trades": 98, "taker_buy_base": 771600.0, "taker_buy_quote": 2967.82101 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00384, "high": 0.00385, "low": 0.00383, "close": 0.00384, "volume": 1581196.0, "close_time": 1771156799999, "quote_volume": 6070.46943, "trades": 52, "taker_buy_base": 803218.0, "taker_buy_quote": 3084.04634 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00383, "high": 0.00383, "low": 0.00374, "close": 0.00374, "volume": 9797111.0, "close_time": 1771160399999, "quote_volume": 37061.17366, "trades": 218, "taker_buy_base": 4130903.0, "taker_buy_quote": 15635.02726 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.00375, "high": 0.00377, "low": 0.0037, "close": 0.00371, "volume": 10499953.0, "close_time": 1771163999999, "quote_volume": 39235.28437, "trades": 299, "taker_buy_base": 4009450.0, "taker_buy_quote": 15002.759 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00373, "high": 0.00377, "low": 0.00372, "close": 0.00375, "volume": 3143541.0, "close_time": 1771167599999, "quote_volume": 11756.01454, "trades": 110, "taker_buy_base": 1307400.0, "taker_buy_quote": 4891.03248 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.00375, "high": 0.00375, "low": 0.00372, "close": 0.00373, "volume": 1956979.0, "close_time": 1771171199999, "quote_volume": 7322.40993, "trades": 80, "taker_buy_base": 733812.0, "taker_buy_quote": 2740.45143 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00366, "close": 0.00371, "volume": 29932831.0, "close_time": 1771174799999, "quote_volume": 110470.19791, "trades": 465, "taker_buy_base": 8168657.0, "taker_buy_quote": 30220.39897 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00371, "high": 0.00372, "low": 0.00362, "close": 0.00366, "volume": 6789521.0, "close_time": 1771178399999, "quote_volume": 24842.0426, "trades": 201, "taker_buy_base": 3353350.0, "taker_buy_quote": 12282.02054 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00365, "high": 0.0037, "low": 0.00363, "close": 0.00369, "volume": 4579915.0, "close_time": 1771181999999, "quote_volume": 16786.93316, "trades": 159, "taker_buy_base": 2192171.0, "taker_buy_quote": 8045.54187 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00369, "high": 0.00369, "low": 0.00364, "close": 0.00365, "volume": 5520173.0, "close_time": 1771185599999, "quote_volume": 20184.57408, "trades": 134, "taker_buy_base": 2787481.0, "taker_buy_quote": 10191.05416 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00364, "high": 0.00366, "low": 0.00363, "close": 0.00365, "volume": 1749450.0, "close_time": 1771189199999, "quote_volume": 6379.99258, "trades": 68, "taker_buy_base": 461541.0, "taker_buy_quote": 1681.72976 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00367, "high": 0.00369, "low": 0.00367, "close": 0.00368, "volume": 1487621.0, "close_time": 1771192799999, "quote_volume": 5479.16928, "trades": 43, "taker_buy_base": 745102.0, "taker_buy_quote": 2743.15266 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00368, "high": 0.00369, "low": 0.00368, "close": 0.00368, "volume": 1793602.0, "close_time": 1771196399999, "quote_volume": 6606.31851, "trades": 50, "taker_buy_base": 1073943.0, "taker_buy_quote": 3955.59187 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.00368, "high": 0.00373, "low": 0.00368, "close": 0.00373, "volume": 3175578.0, "close_time": 1771199999999, "quote_volume": 11774.87086, "trades": 117, "taker_buy_base": 1899164.0, "taker_buy_quote": 7036.51057 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00372, "high": 0.00375, "low": 0.00369, "close": 0.00375, "volume": 4312222.0, "close_time": 1771203599999, "quote_volume": 16066.78337, "trades": 170, "taker_buy_base": 2469215.0, "taker_buy_quote": 9199.18428 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00376, "high": 0.0038, "low": 0.00375, "close": 0.00375, "volume": 6816127.0, "close_time": 1771207199999, "quote_volume": 25744.84925, "trades": 202, "taker_buy_base": 3982258.0, "taker_buy_quote": 15038.22039 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00375, "high": 0.00375, "low": 0.00371, "close": 0.00372, "volume": 3163676.0, "close_time": 1771210799999, "quote_volume": 11791.38525, "trades": 98, "taker_buy_base": 1290234.0, "taker_buy_quote": 4810.05608 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00373, "high": 0.00373, "low": 0.0037, "close": 0.00372, "volume": 3635807.0, "close_time": 1771214399999, "quote_volume": 13493.92252, "trades": 80, "taker_buy_base": 1386674.0, "taker_buy_quote": 5146.30248 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00372, "high": 0.00373, "low": 0.00371, "close": 0.00372, "volume": 1623145.0, "close_time": 1771217999999, "quote_volume": 6048.28852, "trades": 58, "taker_buy_base": 1206047.0, "taker_buy_quote": 4495.01061 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00366, "close": 0.00368, "volume": 2413384.0, "close_time": 1771221599999, "quote_volume": 8907.71726, "trades": 90, "taker_buy_base": 665403.0, "taker_buy_quote": 2454.92589 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00368, "high": 0.00369, "low": 0.00367, "close": 0.00367, "volume": 1899907.0, "close_time": 1771225199999, "quote_volume": 6984.63392, "trades": 73, "taker_buy_base": 757399.0, "taker_buy_quote": 2784.51222 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00366, "close": 0.00366, "volume": 3917070.0, "close_time": 1771228799999, "quote_volume": 14378.64483, "trades": 103, "taker_buy_base": 1877643.0, "taker_buy_quote": 6892.12734 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00366, "close": 0.00367, "volume": 1554613.0, "close_time": 1771232399999, "quote_volume": 5709.38732, "trades": 68, "taker_buy_base": 719664.0, "taker_buy_quote": 2643.51411 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.00369, "high": 0.00375, "low": 0.00368, "close": 0.00373, "volume": 6023110.0, "close_time": 1771235999999, "quote_volume": 22432.09667, "trades": 185, "taker_buy_base": 2879787.0, "taker_buy_quote": 10719.80172 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.00373, "high": 0.00375, "low": 0.00373, "close": 0.00373, "volume": 3524611.0, "close_time": 1771239599999, "quote_volume": 13170.30793, "trades": 104, "taker_buy_base": 1523830.0, "taker_buy_quote": 5695.82043 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00369, "close": 0.0037, "volume": 2986143.0, "close_time": 1771243199999, "quote_volume": 11071.00475, "trades": 108, "taker_buy_base": 1577903.0, "taker_buy_quote": 5852.04996 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00369, "high": 0.00378, "low": 0.00369, "close": 0.00376, "volume": 5644675.0, "close_time": 1771246799999, "quote_volume": 21170.84428, "trades": 215, "taker_buy_base": 3680487.0, "taker_buy_quote": 13794.30647 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00376, "high": 0.00378, "low": 0.0037, "close": 0.00371, "volume": 6310159.0, "close_time": 1771250399999, "quote_volume": 23547.95967, "trades": 216, "taker_buy_base": 2440428.0, "taker_buy_quote": 9116.74639 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00373, "high": 0.00376, "low": 0.00372, "close": 0.00373, "volume": 3285314.0, "close_time": 1771253999999, "quote_volume": 12275.56857, "trades": 105, "taker_buy_base": 1477745.0, "taker_buy_quote": 5520.71074 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00361, "close": 0.00362, "volume": 5436538.0, "close_time": 1771257599999, "quote_volume": 19851.607, "trades": 200, "taker_buy_base": 2233285.0, "taker_buy_quote": 8154.96475 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00362, "high": 0.00366, "low": 0.0036, "close": 0.00361, "volume": 7604691.0, "close_time": 1771261199999, "quote_volume": 27608.96248, "trades": 258, "taker_buy_base": 3405769.0, "taker_buy_quote": 12383.29366 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00361, "high": 0.00363, "low": 0.0036, "close": 0.00363, "volume": 6248080.0, "close_time": 1771264799999, "quote_volume": 22635.57069, "trades": 176, "taker_buy_base": 3243003.0, "taker_buy_quote": 11750.8082 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00362, "high": 0.00365, "low": 0.00362, "close": 0.00362, "volume": 2020709.0, "close_time": 1771268399999, "quote_volume": 7334.50373, "trades": 68, "taker_buy_base": 641530.0, "taker_buy_quote": 2331.15912 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00361, "high": 0.00364, "low": 0.0036, "close": 0.00364, "volume": 2171597.0, "close_time": 1771271999999, "quote_volume": 7855.19292, "trades": 50, "taker_buy_base": 546037.0, "taker_buy_quote": 1975.82199 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00363, "high": 0.00369, "low": 0.00362, "close": 0.00369, "volume": 5774429.0, "close_time": 1771275599999, "quote_volume": 21152.83228, "trades": 160, "taker_buy_base": 3218849.0, "taker_buy_quote": 11794.09352 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00367, "close": 0.00368, "volume": 4445348.0, "close_time": 1771279199999, "quote_volume": 16407.31759, "trades": 125, "taker_buy_base": 2885088.0, "taker_buy_quote": 10653.84601 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.00368, "high": 0.00368, "low": 0.00365, "close": 0.00366, "volume": 3336096.0, "close_time": 1771282799999, "quote_volume": 12247.64013, "trades": 93, "taker_buy_base": 1417632.0, "taker_buy_quote": 5207.95627 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00366, "high": 0.00369, "low": 0.00366, "close": 0.00368, "volume": 2557105.0, "close_time": 1771286399999, "quote_volume": 9394.92086, "trades": 95, "taker_buy_base": 1766976.0, "taker_buy_quote": 6491.33076 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00368, "high": 0.00368, "low": 0.00366, "close": 0.00366, "volume": 2316221.0, "close_time": 1771289999999, "quote_volume": 8497.26511, "trades": 60, "taker_buy_base": 1271286.0, "taker_buy_quote": 4659.8138 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00366, "high": 0.00367, "low": 0.00365, "close": 0.00367, "volume": 1479140.0, "close_time": 1771293599999, "quote_volume": 5414.81042, "trades": 65, "taker_buy_base": 990412.0, "taker_buy_quote": 3626.83473 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00365, "high": 0.00372, "low": 0.00364, "close": 0.00371, "volume": 1275269.0, "close_time": 1771297199999, "quote_volume": 4687.75143, "trades": 70, "taker_buy_base": 627812.0, "taker_buy_quote": 2309.77467 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00371, "high": 0.00372, "low": 0.00368, "close": 0.00369, "volume": 3366408.0, "close_time": 1771300799999, "quote_volume": 12463.38002, "trades": 138, "taker_buy_base": 1423206.0, "taker_buy_quote": 5274.13645 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00368, "high": 0.0037, "low": 0.00367, "close": 0.00368, "volume": 1680541.0, "close_time": 1771304399999, "quote_volume": 6195.94628, "trades": 66, "taker_buy_base": 977406.0, "taker_buy_quote": 3604.14379 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.00369, "high": 0.00375, "low": 0.00364, "close": 0.00366, "volume": 3536935.0, "close_time": 1771307999999, "quote_volume": 13083.82762, "trades": 118, "taker_buy_base": 1441150.0, "taker_buy_quote": 5331.41825 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00366, "close": 0.00367, "volume": 1988615.0, "close_time": 1771311599999, "quote_volume": 7303.04983, "trades": 78, "taker_buy_base": 973307.0, "taker_buy_quote": 3574.13967 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00368, "high": 0.00372, "low": 0.00368, "close": 0.00372, "volume": 5051308.0, "close_time": 1771315199999, "quote_volume": 18693.89009, "trades": 182, "taker_buy_base": 2935617.0, "taker_buy_quote": 10872.21435 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00371, "high": 0.00376, "low": 0.00371, "close": 0.00375, "volume": 5827528.0, "close_time": 1771318799999, "quote_volume": 21752.06701, "trades": 236, "taker_buy_base": 3258172.0, "taker_buy_quote": 12165.67698 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00375, "high": 0.00376, "low": 0.00371, "close": 0.00373, "volume": 7190722.0, "close_time": 1771322399999, "quote_volume": 26885.5745, "trades": 231, "taker_buy_base": 3839367.0, "taker_buy_quote": 14364.10054 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.00372, "high": 0.00374, "low": 0.00366, "close": 0.00367, "volume": 3668690.0, "close_time": 1771325999999, "quote_volume": 13581.20018, "trades": 123, "taker_buy_base": 1377172.0, "taker_buy_quote": 5087.64557 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00368, "high": 0.00376, "low": 0.00365, "close": 0.00375, "volume": 8770043.0, "close_time": 1771329599999, "quote_volume": 32559.27444, "trades": 295, "taker_buy_base": 4645205.0, "taker_buy_quote": 17263.16399 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00374, "high": 0.0038, "low": 0.00372, "close": 0.00378, "volume": 11318783.0, "close_time": 1771333199999, "quote_volume": 42726.18819, "trades": 443, "taker_buy_base": 6398679.0, "taker_buy_quote": 24164.6014 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.00378, "high": 0.00381, "low": 0.00367, "close": 0.00369, "volume": 23172707.0, "close_time": 1771336799999, "quote_volume": 86303.822, "trades": 637, "taker_buy_base": 11795316.0, "taker_buy_quote": 44023.47707 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00369, "high": 0.00372, "low": 0.00365, "close": 0.00366, "volume": 5925487.0, "close_time": 1771340399999, "quote_volume": 21827.42014, "trades": 220, "taker_buy_base": 1968746.0, "taker_buy_quote": 7253.10565 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00366, "high": 0.00375, "low": 0.00366, "close": 0.00375, "volume": 10482873.0, "close_time": 1771343999999, "quote_volume": 38749.58638, "trades": 397, "taker_buy_base": 6053871.0, "taker_buy_quote": 22382.04841 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00375, "high": 0.00382, "low": 0.00375, "close": 0.00376, "volume": 7179410.0, "close_time": 1771347599999, "quote_volume": 27153.59875, "trades": 295, "taker_buy_base": 3488655.0, "taker_buy_quote": 13204.01158 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00376, "high": 0.00378, "low": 0.00371, "close": 0.00378, "volume": 6339372.0, "close_time": 1771351199999, "quote_volume": 23732.90198, "trades": 165, "taker_buy_base": 2860106.0, "taker_buy_quote": 10744.25707 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00377, "high": 0.00385, "low": 0.00376, "close": 0.00384, "volume": 3559127.0, "close_time": 1771354799999, "quote_volume": 13580.66152, "trades": 147, "taker_buy_base": 1996287.0, "taker_buy_quote": 7617.96924 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00384, "high": 0.00384, "low": 0.00379, "close": 0.0038, "volume": 3405086.0, "close_time": 1771358399999, "quote_volume": 12971.89299, "trades": 91, "taker_buy_base": 1372962.0, "taker_buy_quote": 5230.69534 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00379, "high": 0.0038, "low": 0.00376, "close": 0.00378, "volume": 4282843.0, "close_time": 1771361999999, "quote_volume": 16181.16781, "trades": 126, "taker_buy_base": 2765622.0, "taker_buy_quote": 10450.60805 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.00378, "high": 0.00384, "low": 0.00378, "close": 0.00381, "volume": 2586192.0, "close_time": 1771365599999, "quote_volume": 9843.91926, "trades": 107, "taker_buy_base": 1134960.0, "taker_buy_quote": 4322.68234 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0038, "high": 0.00384, "low": 0.00379, "close": 0.00383, "volume": 2595687.0, "close_time": 1771369199999, "quote_volume": 9904.02494, "trades": 61, "taker_buy_base": 1092475.0, "taker_buy_quote": 4166.79003 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00382, "high": 0.00386, "low": 0.0038, "close": 0.00384, "volume": 4152521.0, "close_time": 1771372799999, "quote_volume": 15939.94662, "trades": 145, "taker_buy_base": 2123785.0, "taker_buy_quote": 8152.25456 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00383, "high": 0.00383, "low": 0.00373, "close": 0.00373, "volume": 8482543.0, "close_time": 1771376399999, "quote_volume": 32043.34161, "trades": 237, "taker_buy_base": 3696210.0, "taker_buy_quote": 13999.41794 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.00374, "high": 0.00374, "low": 0.00369, "close": 0.00372, "volume": 5284173.0, "close_time": 1771379999999, "quote_volume": 19646.28771, "trades": 198, "taker_buy_base": 2095309.0, "taker_buy_quote": 7781.57598 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00372, "high": 0.00375, "low": 0.00372, "close": 0.00375, "volume": 1930911.0, "close_time": 1771383599999, "quote_volume": 7218.05606, "trades": 88, "taker_buy_base": 1049471.0, "taker_buy_quote": 3922.4015 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00375, "high": 0.00376, "low": 0.00374, "close": 0.00375, "volume": 1623709.0, "close_time": 1771387199999, "quote_volume": 6089.73602, "trades": 67, "taker_buy_base": 624476.0, "taker_buy_quote": 2342.91317 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00375, "high": 0.00375, "low": 0.00372, "close": 0.00374, "volume": 1451288.0, "close_time": 1771390799999, "quote_volume": 5426.61799, "trades": 38, "taker_buy_base": 712801.0, "taker_buy_quote": 2668.27462 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00375, "high": 0.00377, "low": 0.00374, "close": 0.00374, "volume": 2470340.0, "close_time": 1771394399999, "quote_volume": 9277.84272, "trades": 79, "taker_buy_base": 1571337.0, "taker_buy_quote": 5905.48121 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00375, "high": 0.00377, "low": 0.00375, "close": 0.00375, "volume": 2489151.0, "close_time": 1771397999999, "quote_volume": 9343.59507, "trades": 73, "taker_buy_base": 1537453.0, "taker_buy_quote": 5772.09202 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00376, "high": 0.00376, "low": 0.00373, "close": 0.00375, "volume": 3715942.0, "close_time": 1771401599999, "quote_volume": 13914.07342, "trades": 137, "taker_buy_base": 1569152.0, "taker_buy_quote": 5877.36464 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00375, "high": 0.00377, "low": 0.00369, "close": 0.00371, "volume": 6321528.0, "close_time": 1771405199999, "quote_volume": 23569.85335, "trades": 233, "taker_buy_base": 2758764.0, "taker_buy_quote": 10287.74479 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00371, "high": 0.00371, "low": 0.0037, "close": 0.0037, "volume": 2191346.0, "close_time": 1771408799999, "quote_volume": 8116.87468, "trades": 87, "taker_buy_base": 1107883.0, "taker_buy_quote": 4103.56036 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0037, "high": 0.0037, "low": 0.00367, "close": 0.00369, "volume": 2513396.0, "close_time": 1771412399999, "quote_volume": 9262.38573, "trades": 102, "taker_buy_base": 1217518.0, "taker_buy_quote": 4488.24608 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00369, "high": 0.00373, "low": 0.00368, "close": 0.0037, "volume": 8390455.0, "close_time": 1771415999999, "quote_volume": 31108.46048, "trades": 219, "taker_buy_base": 5126902.0, "taker_buy_quote": 19016.46782 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00371, "high": 0.00374, "low": 0.00369, "close": 0.00369, "volume": 6640771.0, "close_time": 1771419599999, "quote_volume": 24651.16488, "trades": 147, "taker_buy_base": 2338702.0, "taker_buy_quote": 8671.31709 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0037, "high": 0.0037, "low": 0.00365, "close": 0.00366, "volume": 4885549.0, "close_time": 1771423199999, "quote_volume": 17935.07957, "trades": 222, "taker_buy_base": 1637187.0, "taker_buy_quote": 6011.89405 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00366, "high": 0.0037, "low": 0.00365, "close": 0.00369, "volume": 8229778.0, "close_time": 1771426799999, "quote_volume": 30294.31346, "trades": 367, "taker_buy_base": 4225452.0, "taker_buy_quote": 15548.30607 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0037, "high": 0.00377, "low": 0.00369, "close": 0.00369, "volume": 6222105.0, "close_time": 1771430399999, "quote_volume": 23182.42424, "trades": 245, "taker_buy_base": 3029773.0, "taker_buy_quote": 11293.13244 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00369, "high": 0.00369, "low": 0.00366, "close": 0.00367, "volume": 5428743.0, "close_time": 1771433999999, "quote_volume": 19956.18219, "trades": 217, "taker_buy_base": 2521489.0, "taker_buy_quote": 9263.30028 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00364, "close": 0.00364, "volume": 3681843.0, "close_time": 1771437599999, "quote_volume": 13468.56239, "trades": 144, "taker_buy_base": 1645150.0, "taker_buy_quote": 6022.57444 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.00364, "high": 0.00364, "low": 0.00357, "close": 0.00358, "volume": 8105771.0, "close_time": 1771441199999, "quote_volume": 29146.92006, "trades": 350, "taker_buy_base": 4009400.0, "taker_buy_quote": 14423.28935 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00353, "close": 0.00354, "volume": 5772114.0, "close_time": 1771444799999, "quote_volume": 20524.93114, "trades": 287, "taker_buy_base": 2498645.0, "taker_buy_quote": 8883.36417 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00354, "high": 0.00354, "low": 0.00351, "close": 0.00351, "volume": 9687568.0, "close_time": 1771448399999, "quote_volume": 34184.46854, "trades": 246, "taker_buy_base": 6302732.0, "taker_buy_quote": 22230.71354 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.00351, "high": 0.00354, "low": 0.00349, "close": 0.00353, "volume": 11664175.0, "close_time": 1771451999999, "quote_volume": 40971.54713, "trades": 209, "taker_buy_base": 5458378.0, "taker_buy_quote": 19181.6895 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00354, "high": 0.00354, "low": 0.0035, "close": 0.00351, "volume": 3372246.0, "close_time": 1771455599999, "quote_volume": 11858.26622, "trades": 58, "taker_buy_base": 1030166.0, "taker_buy_quote": 3622.12123 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00351, "high": 0.00351, "low": 0.00344, "close": 0.00346, "volume": 13897430.0, "close_time": 1771459199999, "quote_volume": 48100.05598, "trades": 218, "taker_buy_base": 6873018.0, "taker_buy_quote": 23789.89666 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00346, "high": 0.00347, "low": 0.00337, "close": 0.00341, "volume": 9088342.0, "close_time": 1771462799999, "quote_volume": 30968.56267, "trades": 370, "taker_buy_base": 3515859.0, "taker_buy_quote": 11967.00655 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00341, "high": 0.00344, "low": 0.00341, "close": 0.00342, "volume": 3222112.0, "close_time": 1771466399999, "quote_volume": 11036.42727, "trades": 174, "taker_buy_base": 1263674.0, "taker_buy_quote": 4330.09243 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00342, "volume": 3981799.0, "close_time": 1771469999999, "quote_volume": 13592.69812, "trades": 126, "taker_buy_base": 1727440.0, "taker_buy_quote": 5892.59958 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00343, "volume": 2351115.0, "close_time": 1771473599999, "quote_volume": 8051.64855, "trades": 107, "taker_buy_base": 1350692.0, "taker_buy_quote": 4627.07321 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00342, "close": 0.00344, "volume": 3912057.0, "close_time": 1771477199999, "quote_volume": 13438.47365, "trades": 186, "taker_buy_base": 2122020.0, "taker_buy_quote": 7287.7808 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00343, "close": 0.00345, "volume": 3550417.0, "close_time": 1771480799999, "quote_volume": 12206.19642, "trades": 181, "taker_buy_base": 2523542.0, "taker_buy_quote": 8675.85926 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00342, "close": 0.00342, "volume": 3700854.0, "close_time": 1771484399999, "quote_volume": 12715.64516, "trades": 167, "taker_buy_base": 1477170.0, "taker_buy_quote": 5078.5945 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00342, "high": 0.00346, "low": 0.00341, "close": 0.00345, "volume": 4090865.0, "close_time": 1771487999999, "quote_volume": 14040.43578, "trades": 158, "taker_buy_base": 1813648.0, "taker_buy_quote": 6221.53893 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00344, "high": 0.00346, "low": 0.00339, "close": 0.00341, "volume": 8715515.0, "close_time": 1771491599999, "quote_volume": 29751.15618, "trades": 291, "taker_buy_base": 4603492.0, "taker_buy_quote": 15674.61134 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00339, "close": 0.00339, "volume": 5720825.0, "close_time": 1771495199999, "quote_volume": 19485.48655, "trades": 219, "taker_buy_base": 1788637.0, "taker_buy_quote": 6084.58578 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00338, "high": 0.0034, "low": 0.00337, "close": 0.00337, "volume": 4230946.0, "close_time": 1771498799999, "quote_volume": 14326.07818, "trades": 194, "taker_buy_base": 2104906.0, "taker_buy_quote": 7136.51342 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00337, "high": 0.0034, "low": 0.00336, "close": 0.00339, "volume": 3127960.0, "close_time": 1771502399999, "quote_volume": 10583.41598, "trades": 132, "taker_buy_base": 1793169.0, "taker_buy_quote": 6072.57769 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00337, "close": 0.00337, "volume": 2833610.0, "close_time": 1771505999999, "quote_volume": 9598.66962, "trades": 144, "taker_buy_base": 1371092.0, "taker_buy_quote": 4641.96013 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00327, "close": 0.00328, "volume": 12949549.0, "close_time": 1771509599999, "quote_volume": 42823.76613, "trades": 469, "taker_buy_base": 5154595.0, "taker_buy_quote": 17109.74153 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00328, "high": 0.00333, "low": 0.00326, "close": 0.00331, "volume": 15627122.0, "close_time": 1771513199999, "quote_volume": 51373.7404, "trades": 748, "taker_buy_base": 7908620.0, "taker_buy_quote": 26022.14663 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00329, "close": 0.0033, "volume": 7022965.0, "close_time": 1771516799999, "quote_volume": 23271.90003, "trades": 420, "taker_buy_base": 2924320.0, "taker_buy_quote": 9694.78397 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00325, "close": 0.00326, "volume": 15487963.0, "close_time": 1771520399999, "quote_volume": 50709.57333, "trades": 544, "taker_buy_base": 5449346.0, "taker_buy_quote": 17855.60349 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00326, "high": 0.00331, "low": 0.00325, "close": 0.00327, "volume": 9224369.0, "close_time": 1771523999999, "quote_volume": 30232.34234, "trades": 497, "taker_buy_base": 5210576.0, "taker_buy_quote": 17079.983 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00326, "close": 0.00327, "volume": 8435653.0, "close_time": 1771527599999, "quote_volume": 27623.84974, "trades": 382, "taker_buy_base": 3690719.0, "taker_buy_quote": 12079.89778 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00328, "high": 0.0033, "low": 0.00325, "close": 0.00329, "volume": 7401545.0, "close_time": 1771531199999, "quote_volume": 24203.46194, "trades": 361, "taker_buy_base": 4367727.0, "taker_buy_quote": 14288.74434 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00327, "close": 0.00328, "volume": 3743069.0, "close_time": 1771534799999, "quote_volume": 12311.05131, "trades": 186, "taker_buy_base": 1760694.0, "taker_buy_quote": 5796.32818 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00327, "close": 0.00327, "volume": 1858996.0, "close_time": 1771538399999, "quote_volume": 6092.25227, "trades": 73, "taker_buy_base": 504103.0, "taker_buy_quote": 1654.58284 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00325, "close": 0.00326, "volume": 3608952.0, "close_time": 1771541999999, "quote_volume": 11750.58598, "trades": 114, "taker_buy_base": 1712305.0, "taker_buy_quote": 5576.48589 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00326, "close": 0.00327, "volume": 3161742.0, "close_time": 1771545599999, "quote_volume": 10333.66132, "trades": 97, "taker_buy_base": 2161818.0, "taker_buy_quote": 7066.92799 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00325, "close": 0.00326, "volume": 6122771.0, "close_time": 1771549199999, "quote_volume": 20004.04228, "trades": 161, "taker_buy_base": 3081084.0, "taker_buy_quote": 10066.82081 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00325, "close": 0.00327, "volume": 4042301.0, "close_time": 1771552799999, "quote_volume": 13167.46558, "trades": 108, "taker_buy_base": 1745371.0, "taker_buy_quote": 5694.09672 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00327, "high": 0.00333, "low": 0.00327, "close": 0.00331, "volume": 5331997.0, "close_time": 1771556399999, "quote_volume": 17570.82168, "trades": 201, "taker_buy_base": 3015566.0, "taker_buy_quote": 9929.17976 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00331, "high": 0.00337, "low": 0.00331, "close": 0.00337, "volume": 14785963.0, "close_time": 1771559999999, "quote_volume": 49431.50892, "trades": 343, "taker_buy_base": 7737532.0, "taker_buy_quote": 25870.57228 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00332, "close": 0.00338, "volume": 14385663.0, "close_time": 1771563599999, "quote_volume": 48328.12798, "trades": 312, "taker_buy_base": 6686251.0, "taker_buy_quote": 22475.16949 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00334, "close": 0.0034, "volume": 10325853.0, "close_time": 1771567199999, "quote_volume": 34989.98419, "trades": 340, "taker_buy_base": 5602946.0, "taker_buy_quote": 18972.2455 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00341, "high": 0.00348, "low": 0.0034, "close": 0.00347, "volume": 20260158.0, "close_time": 1771570799999, "quote_volume": 69664.80707, "trades": 559, "taker_buy_base": 10106412.0, "taker_buy_quote": 34762.77529 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00347, "high": 0.00349, "low": 0.00341, "close": 0.00346, "volume": 23565924.0, "close_time": 1771574399999, "quote_volume": 81380.32518, "trades": 778, "taker_buy_base": 13082101.0, "taker_buy_quote": 45196.39832 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00346, "high": 0.00356, "low": 0.00343, "close": 0.00354, "volume": 32354651.0, "close_time": 1771577999999, "quote_volume": 113246.96286, "trades": 979, "taker_buy_base": 15495758.0, "taker_buy_quote": 54328.81143 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00352, "high": 0.00352, "low": 0.00336, "close": 0.00336, "volume": 20456621.0, "close_time": 1771581599999, "quote_volume": 69968.28866, "trades": 451, "taker_buy_base": 8478255.0, "taker_buy_quote": 29010.8539 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00337, "high": 0.00341, "low": 0.00336, "close": 0.00339, "volume": 7690553.0, "close_time": 1771585199999, "quote_volume": 26086.2379, "trades": 202, "taker_buy_base": 2359226.0, "taker_buy_quote": 7997.89405 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00334, "close": 0.00337, "volume": 7924068.0, "close_time": 1771588799999, "quote_volume": 26648.6795, "trades": 243, "taker_buy_base": 3063318.0, "taker_buy_quote": 10305.00463 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00336, "high": 0.00342, "low": 0.00336, "close": 0.0034, "volume": 10724125.0, "close_time": 1771592399999, "quote_volume": 36285.49759, "trades": 379, "taker_buy_base": 5388543.0, "taker_buy_quote": 18246.33463 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00335, "close": 0.00339, "volume": 6583352.0, "close_time": 1771595999999, "quote_volume": 22238.45404, "trades": 307, "taker_buy_base": 3115462.0, "taker_buy_quote": 10520.31377 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00339, "high": 0.00351, "low": 0.00338, "close": 0.00347, "volume": 24959138.0, "close_time": 1771599599999, "quote_volume": 86238.70898, "trades": 684, "taker_buy_base": 12774492.0, "taker_buy_quote": 44148.97972 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00348, "high": 0.00355, "low": 0.00348, "close": 0.00354, "volume": 25416093.0, "close_time": 1771603199999, "quote_volume": 89432.29041, "trades": 835, "taker_buy_base": 11731545.0, "taker_buy_quote": 41273.26375 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00348, "close": 0.00355, "volume": 14347542.0, "close_time": 1771606799999, "quote_volume": 50381.70253, "trades": 444, "taker_buy_base": 6182707.0, "taker_buy_quote": 21706.98388 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00354, "high": 0.00356, "low": 0.00346, "close": 0.00353, "volume": 12164742.0, "close_time": 1771610399999, "quote_volume": 42624.98215, "trades": 400, "taker_buy_base": 5765236.0, "taker_buy_quote": 20192.65293 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00348, "close": 0.00351, "volume": 10447826.0, "close_time": 1771613999999, "quote_volume": 36714.67105, "trades": 261, "taker_buy_base": 4751788.0, "taker_buy_quote": 16698.58525 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00352, "high": 0.00354, "low": 0.0035, "close": 0.00351, "volume": 4045176.0, "close_time": 1771617599999, "quote_volume": 14227.61656, "trades": 125, "taker_buy_base": 1703329.0, "taker_buy_quote": 5991.51097 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00351, "high": 0.00358, "low": 0.00351, "close": 0.00356, "volume": 6417067.0, "close_time": 1771621199999, "quote_volume": 22739.23889, "trades": 169, "taker_buy_base": 3024303.0, "taker_buy_quote": 10719.1627 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00357, "high": 0.00363, "low": 0.00356, "close": 0.00358, "volume": 13070387.0, "close_time": 1771624799999, "quote_volume": 46982.07967, "trades": 459, "taker_buy_base": 7852845.0, "taker_buy_quote": 28248.88652 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00358, "high": 0.00359, "low": 0.00352, "close": 0.00353, "volume": 6766536.0, "close_time": 1771628399999, "quote_volume": 24062.67034, "trades": 128, "taker_buy_base": 1424940.0, "taker_buy_quote": 5071.80981 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00352, "close": 0.00354, "volume": 1959197.0, "close_time": 1771631999999, "quote_volume": 6917.82465, "trades": 52, "taker_buy_base": 960170.0, "taker_buy_quote": 3387.23105 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00354, "high": 0.00356, "low": 0.00348, "close": 0.00348, "volume": 2420110.0, "close_time": 1771635599999, "quote_volume": 8479.7812, "trades": 74, "taker_buy_base": 947209.0, "taker_buy_quote": 3316.20398 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00347, "close": 0.00349, "volume": 4792194.0, "close_time": 1771639199999, "quote_volume": 16681.41118, "trades": 128, "taker_buy_base": 2497703.0, "taker_buy_quote": 8698.83128 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00349, "close": 0.0035, "volume": 856460.0, "close_time": 1771642799999, "quote_volume": 3000.99339, "trades": 29, "taker_buy_base": 382430.0, "taker_buy_quote": 1339.1619 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00347, "close": 0.00347, "volume": 2475984.0, "close_time": 1771646399999, "quote_volume": 8616.90185, "trades": 69, "taker_buy_base": 1289569.0, "taker_buy_quote": 4488.80137 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00347, "high": 0.00352, "low": 0.00347, "close": 0.00351, "volume": 3530146.0, "close_time": 1771649999999, "quote_volume": 12340.14286, "trades": 93, "taker_buy_base": 1190198.0, "taker_buy_quote": 4158.26178 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0035, "high": 0.00354, "low": 0.0035, "close": 0.0035, "volume": 6415484.0, "close_time": 1771653599999, "quote_volume": 22532.40685, "trades": 105, "taker_buy_base": 2583787.0, "taker_buy_quote": 9080.08862 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00347, "close": 0.00349, "volume": 3354858.0, "close_time": 1771657199999, "quote_volume": 11690.05563, "trades": 71, "taker_buy_base": 1101894.0, "taker_buy_quote": 3848.71605 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00349, "high": 0.00349, "low": 0.00348, "close": 0.00348, "volume": 1731752.0, "close_time": 1771660799999, "quote_volume": 6040.08182, "trades": 50, "taker_buy_base": 753262.0, "taker_buy_quote": 2627.42826 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00348, "high": 0.00352, "low": 0.00348, "close": 0.00352, "volume": 2726794.0, "close_time": 1771664399999, "quote_volume": 9558.39975, "trades": 86, "taker_buy_base": 1550191.0, "taker_buy_quote": 5437.22043 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00351, "high": 0.00353, "low": 0.0035, "close": 0.00351, "volume": 5163222.0, "close_time": 1771667999999, "quote_volume": 18172.69382, "trades": 113, "taker_buy_base": 2234420.0, "taker_buy_quote": 7871.15484 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00351, "high": 0.00351, "low": 0.00349, "close": 0.0035, "volume": 1596708.0, "close_time": 1771671599999, "quote_volume": 5594.04586, "trades": 58, "taker_buy_base": 905681.0, "taker_buy_quote": 3172.1265 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00349, "close": 0.00351, "volume": 2707054.0, "close_time": 1771675199999, "quote_volume": 9506.50312, "trades": 74, "taker_buy_base": 898193.0, "taker_buy_quote": 3155.89171 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00349, "close": 0.00349, "volume": 1971982.0, "close_time": 1771678799999, "quote_volume": 6929.02128, "trades": 58, "taker_buy_base": 1005665.0, "taker_buy_quote": 3543.12364 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00348, "close": 0.00349, "volume": 2867035.0, "close_time": 1771682399999, "quote_volume": 10007.72541, "trades": 76, "taker_buy_base": 1687426.0, "taker_buy_quote": 5895.92997 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00347, "close": 0.00347, "volume": 10518680.0, "close_time": 1771685999999, "quote_volume": 36716.12426, "trades": 250, "taker_buy_base": 4271135.0, "taker_buy_quote": 14905.59025 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00346, "close": 0.00347, "volume": 3279090.0, "close_time": 1771689599999, "quote_volume": 11386.70555, "trades": 76, "taker_buy_base": 2134855.0, "taker_buy_quote": 7415.32049 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00347, "high": 0.00347, "low": 0.00342, "close": 0.00344, "volume": 1140067.0, "close_time": 1771693199999, "quote_volume": 3939.30229, "trades": 56, "taker_buy_base": 305416.0, "taker_buy_quote": 1054.70364 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00344, "close": 0.00345, "volume": 2125649.0, "close_time": 1771696799999, "quote_volume": 7322.47128, "trades": 48, "taker_buy_base": 1279966.0, "taker_buy_quote": 4409.67049 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00344, "close": 0.00345, "volume": 990587.0, "close_time": 1771700399999, "quote_volume": 3412.12196, "trades": 73, "taker_buy_base": 479580.0, "taker_buy_quote": 1653.97726 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.00345, "high": 0.00347, "low": 0.00344, "close": 0.00344, "volume": 2323633.0, "close_time": 1771703999999, "quote_volume": 8019.61343, "trades": 151, "taker_buy_base": 992094.0, "taker_buy_quote": 3427.56198 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00341, "close": 0.00342, "volume": 1763173.0, "close_time": 1771707599999, "quote_volume": 6041.98234, "trades": 77, "taker_buy_base": 578660.0, "taker_buy_quote": 1983.96082 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.00341, "high": 0.00342, "low": 0.0034, "close": 0.00342, "volume": 6776557.0, "close_time": 1771711199999, "quote_volume": 23112.32099, "trades": 87, "taker_buy_base": 2052006.0, "taker_buy_quote": 7000.47185 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00341, "close": 0.00342, "volume": 1124898.0, "close_time": 1771714799999, "quote_volume": 3846.95789, "trades": 42, "taker_buy_base": 767921.0, "taker_buy_quote": 2626.33662 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00341, "high": 0.00342, "low": 0.00341, "close": 0.00341, "volume": 1356567.0, "close_time": 1771718399999, "quote_volume": 4633.91615, "trades": 35, "taker_buy_base": 687840.0, "taker_buy_quote": 2352.1907 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00336, "close": 0.00337, "volume": 5202381.0, "close_time": 1771721999999, "quote_volume": 17607.75387, "trades": 147, "taker_buy_base": 2450135.0, "taker_buy_quote": 8293.77511 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00337, "close": 0.00343, "volume": 7995258.0, "close_time": 1771725599999, "quote_volume": 27267.98656, "trades": 138, "taker_buy_base": 5217739.0, "taker_buy_quote": 17799.49347 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00343, "high": 0.00343, "low": 0.00336, "close": 0.00337, "volume": 7593953.0, "close_time": 1771729199999, "quote_volume": 25759.70231, "trades": 122, "taker_buy_base": 3486971.0, "taker_buy_quote": 11816.33457 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00336, "close": 0.00338, "volume": 4781782.0, "close_time": 1771732799999, "quote_volume": 16115.60357, "trades": 83, "taker_buy_base": 2856490.0, "taker_buy_quote": 9626.6806 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00338, "high": 0.0034, "low": 0.00338, "close": 0.00339, "volume": 4611174.0, "close_time": 1771736399999, "quote_volume": 15608.80179, "trades": 85, "taker_buy_base": 2217364.0, "taker_buy_quote": 7508.72747 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00337, "close": 0.00338, "volume": 2979938.0, "close_time": 1771739999999, "quote_volume": 10089.80875, "trades": 62, "taker_buy_base": 1703493.0, "taker_buy_quote": 5768.39077 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00338, "close": 0.00341, "volume": 3004170.0, "close_time": 1771743599999, "quote_volume": 10196.84936, "trades": 79, "taker_buy_base": 1314516.0, "taker_buy_quote": 4459.90181 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00341, "close": 0.00343, "volume": 5867647.0, "close_time": 1771747199999, "quote_volume": 20067.50332, "trades": 177, "taker_buy_base": 3210409.0, "taker_buy_quote": 10982.65278 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00344, "high": 0.00346, "low": 0.00342, "close": 0.00342, "volume": 6415279.0, "close_time": 1771750799999, "quote_volume": 22053.29187, "trades": 160, "taker_buy_base": 2972771.0, "taker_buy_quote": 10226.57451 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00341, "high": 0.00344, "low": 0.0034, "close": 0.00344, "volume": 2946415.0, "close_time": 1771754399999, "quote_volume": 10075.00339, "trades": 90, "taker_buy_base": 2033242.0, "taker_buy_quote": 6954.13217 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.00345, "high": 0.00355, "low": 0.00345, "close": 0.00355, "volume": 17618498.0, "close_time": 1771757999999, "quote_volume": 61763.50319, "trades": 424, "taker_buy_base": 8633103.0, "taker_buy_quote": 30279.58685 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00347, "close": 0.00352, "volume": 7952367.0, "close_time": 1771761599999, "quote_volume": 27847.15655, "trades": 203, "taker_buy_base": 3955134.0, "taker_buy_quote": 13848.66496 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00352, "high": 0.00353, "low": 0.00342, "close": 0.00344, "volume": 8423479.0, "close_time": 1771765199999, "quote_volume": 29113.06935, "trades": 243, "taker_buy_base": 3653213.0, "taker_buy_quote": 12628.5215 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00339, "close": 0.0034, "volume": 7790194.0, "close_time": 1771768799999, "quote_volume": 26667.66136, "trades": 207, "taker_buy_base": 3626634.0, "taker_buy_quote": 12421.49688 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00339, "close": 0.00339, "volume": 1695766.0, "close_time": 1771772399999, "quote_volume": 5761.83564, "trades": 84, "taker_buy_base": 703665.0, "taker_buy_quote": 2392.36038 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00336, "close": 0.00339, "volume": 2797125.0, "close_time": 1771775999999, "quote_volume": 9476.40389, "trades": 108, "taker_buy_base": 1292158.0, "taker_buy_quote": 4381.17443 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00337, "close": 0.0034, "volume": 2595393.0, "close_time": 1771779599999, "quote_volume": 8806.16734, "trades": 64, "taker_buy_base": 1248245.0, "taker_buy_quote": 4233.11392 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00337, "close": 0.00339, "volume": 1061066.0, "close_time": 1771783199999, "quote_volume": 3603.48747, "trades": 35, "taker_buy_base": 590507.0, "taker_buy_quote": 2006.63526 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00338, "high": 0.0034, "low": 0.00338, "close": 0.0034, "volume": 1910096.0, "close_time": 1771786799999, "quote_volume": 6476.8124, "trades": 59, "taker_buy_base": 1344495.0, "taker_buy_quote": 4561.73029 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00338, "close": 0.0034, "volume": 2278322.0, "close_time": 1771790399999, "quote_volume": 7739.42113, "trades": 80, "taker_buy_base": 1823968.0, "taker_buy_quote": 6196.88047 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00331, "close": 0.00334, "volume": 10987231.0, "close_time": 1771793999999, "quote_volume": 36937.75173, "trades": 242, "taker_buy_base": 3845092.0, "taker_buy_quote": 12937.90325 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00334, "close": 0.00336, "volume": 3856120.0, "close_time": 1771797599999, "quote_volume": 12939.85132, "trades": 94, "taker_buy_base": 1283527.0, "taker_buy_quote": 4314.37723 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00335, "close": 0.00336, "volume": 3398664.0, "close_time": 1771801199999, "quote_volume": 11404.06617, "trades": 93, "taker_buy_base": 1417491.0, "taker_buy_quote": 4761.91015 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00337, "close": 0.00338, "volume": 2314951.0, "close_time": 1771804799999, "quote_volume": 7802.76213, "trades": 49, "taker_buy_base": 1202852.0, "taker_buy_quote": 4054.9885 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00331, "close": 0.00331, "volume": 8587299.0, "close_time": 1771808399999, "quote_volume": 28656.14025, "trades": 167, "taker_buy_base": 3957104.0, "taker_buy_quote": 13214.29759 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00314, "close": 0.00315, "volume": 50190502.0, "close_time": 1771811999999, "quote_volume": 160317.29076, "trades": 1488, "taker_buy_base": 22153198.0, "taker_buy_quote": 70667.59615 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00315, "high": 0.0032, "low": 0.00315, "close": 0.00319, "volume": 5143737.0, "close_time": 1771815599999, "quote_volume": 16323.03991, "trades": 179, "taker_buy_base": 2309475.0, "taker_buy_quote": 7331.56465 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00318, "close": 0.00319, "volume": 4827376.0, "close_time": 1771819199999, "quote_volume": 15426.57849, "trades": 122, "taker_buy_base": 2733730.0, "taker_buy_quote": 8737.68317 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00318, "close": 0.00318, "volume": 2132849.0, "close_time": 1771822799999, "quote_volume": 6788.6028, "trades": 73, "taker_buy_base": 816494.0, "taker_buy_quote": 2601.23225 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00319, "high": 0.00324, "low": 0.00319, "close": 0.00323, "volume": 3675577.0, "close_time": 1771826399999, "quote_volume": 11856.14971, "trades": 122, "taker_buy_base": 1883965.0, "taker_buy_quote": 6070.63573 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00324, "high": 0.00329, "low": 0.00324, "close": 0.00329, "volume": 5919739.0, "close_time": 1771829999999, "quote_volume": 19404.67324, "trades": 203, "taker_buy_base": 3544034.0, "taker_buy_quote": 11622.53296 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00327, "close": 0.00327, "volume": 2799599.0, "close_time": 1771833599999, "quote_volume": 9174.46336, "trades": 96, "taker_buy_base": 1575064.0, "taker_buy_quote": 5163.38702 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00327, "close": 0.00327, "volume": 1208734.0, "close_time": 1771837199999, "quote_volume": 3952.81542, "trades": 54, "taker_buy_base": 755784.0, "taker_buy_quote": 2471.66892 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00328, "high": 0.00332, "low": 0.00327, "close": 0.00332, "volume": 5862983.0, "close_time": 1771840799999, "quote_volume": 19307.64422, "trades": 188, "taker_buy_base": 2592486.0, "taker_buy_quote": 8550.59102 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00332, "high": 0.00333, "low": 0.0033, "close": 0.0033, "volume": 4123565.0, "close_time": 1771844399999, "quote_volume": 13652.38468, "trades": 113, "taker_buy_base": 2508595.0, "taker_buy_quote": 8303.59097 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00327, "close": 0.00328, "volume": 2973103.0, "close_time": 1771847999999, "quote_volume": 9803.08552, "trades": 88, "taker_buy_base": 1210011.0, "taker_buy_quote": 3989.51605 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00328, "high": 0.00332, "low": 0.00327, "close": 0.00331, "volume": 2913491.0, "close_time": 1771851599999, "quote_volume": 9622.01682, "trades": 99, "taker_buy_base": 1536332.0, "taker_buy_quote": 5068.8622 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00327, "close": 0.00327, "volume": 3853362.0, "close_time": 1771855199999, "quote_volume": 12650.53741, "trades": 160, "taker_buy_base": 1447069.0, "taker_buy_quote": 4745.9965 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00323, "close": 0.00324, "volume": 5736967.0, "close_time": 1771858799999, "quote_volume": 18616.7034, "trades": 261, "taker_buy_base": 2919172.0, "taker_buy_quote": 9470.29481 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00318, "close": 0.0032, "volume": 7255900.0, "close_time": 1771862399999, "quote_volume": 23293.33483, "trades": 332, "taker_buy_base": 3363060.0, "taker_buy_quote": 10798.50461 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00318, "close": 0.00319, "volume": 9834114.0, "close_time": 1771865999999, "quote_volume": 31451.00253, "trades": 356, "taker_buy_base": 5150966.0, "taker_buy_quote": 16494.1213 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00312, "close": 0.00315, "volume": 9266860.0, "close_time": 1771869599999, "quote_volume": 29229.59674, "trades": 339, "taker_buy_base": 3636585.0, "taker_buy_quote": 11480.10409 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00315, "high": 0.00318, "low": 0.00314, "close": 0.00316, "volume": 9052943.0, "close_time": 1771873199999, "quote_volume": 28598.21763, "trades": 303, "taker_buy_base": 4666242.0, "taker_buy_quote": 14747.16901 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00314, "close": 0.00315, "volume": 5459539.0, "close_time": 1771876799999, "quote_volume": 17234.65584, "trades": 204, "taker_buy_base": 2542638.0, "taker_buy_quote": 8029.87494 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00312, "close": 0.00316, "volume": 13023826.0, "close_time": 1771880399999, "quote_volume": 40853.09318, "trades": 276, "taker_buy_base": 8587108.0, "taker_buy_quote": 26936.86955 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00317, "high": 0.00321, "low": 0.00317, "close": 0.00319, "volume": 6691317.0, "close_time": 1771883999999, "quote_volume": 21333.01006, "trades": 164, "taker_buy_base": 3717321.0, "taker_buy_quote": 11864.60626 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00318, "close": 0.00318, "volume": 2245376.0, "close_time": 1771887599999, "quote_volume": 7165.39966, "trades": 88, "taker_buy_base": 1182284.0, "taker_buy_quote": 3774.86648 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00316, "close": 0.00317, "volume": 2627852.0, "close_time": 1771891199999, "quote_volume": 8366.21221, "trades": 46, "taker_buy_base": 1332573.0, "taker_buy_quote": 4248.85031 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00315, "close": 0.00319, "volume": 2503166.0, "close_time": 1771894799999, "quote_volume": 7984.99154, "trades": 85, "taker_buy_base": 1702537.0, "taker_buy_quote": 5434.09695 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00311, "close": 0.0032, "volume": 13235071.0, "close_time": 1771898399999, "quote_volume": 41863.7881, "trades": 424, "taker_buy_base": 6082640.0, "taker_buy_quote": 19239.16541 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00319, "high": 0.00319, "low": 0.00318, "close": 0.00318, "volume": 4372784.0, "close_time": 1771901999999, "quote_volume": 13942.38836, "trades": 146, "taker_buy_base": 2493931.0, "taker_buy_quote": 7953.44468 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00316, "close": 0.00317, "volume": 4269057.0, "close_time": 1771905599999, "quote_volume": 13530.42165, "trades": 94, "taker_buy_base": 1352132.0, "taker_buy_quote": 4286.07035 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00314, "close": 0.00316, "volume": 7331051.0, "close_time": 1771909199999, "quote_volume": 23186.53276, "trades": 183, "taker_buy_base": 2721239.0, "taker_buy_quote": 8605.87493 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00316, "high": 0.00319, "low": 0.00315, "close": 0.00315, "volume": 3404172.0, "close_time": 1771912799999, "quote_volume": 10754.2365, "trades": 108, "taker_buy_base": 1761182.0, "taker_buy_quote": 5565.07043 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00315, "close": 0.00315, "volume": 4747321.0, "close_time": 1771916399999, "quote_volume": 15004.0636, "trades": 125, "taker_buy_base": 2397378.0, "taker_buy_quote": 7577.44716 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00313, "close": 0.00315, "volume": 3297447.0, "close_time": 1771919999999, "quote_volume": 10388.9632, "trades": 94, "taker_buy_base": 1602933.0, "taker_buy_quote": 5053.15792 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00314, "high": 0.00318, "low": 0.00313, "close": 0.00317, "volume": 4534761.0, "close_time": 1771923599999, "quote_volume": 14340.62358, "trades": 119, "taker_buy_base": 2064938.0, "taker_buy_quote": 6526.98618 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 4444216.0, "close_time": 1771927199999, "quote_volume": 14109.56075, "trades": 105, "taker_buy_base": 2446293.0, "taker_buy_quote": 7767.43843 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00316, "close": 0.00319, "volume": 5324426.0, "close_time": 1771930799999, "quote_volume": 16924.56981, "trades": 133, "taker_buy_base": 2689931.0, "taker_buy_quote": 8555.44792 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00318, "close": 0.00318, "volume": 4392256.0, "close_time": 1771934399999, "quote_volume": 14000.78835, "trades": 103, "taker_buy_base": 2408959.0, "taker_buy_quote": 7677.83037 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00318, "high": 0.00322, "low": 0.00318, "close": 0.00319, "volume": 4349842.0, "close_time": 1771937999999, "quote_volume": 13896.03609, "trades": 135, "taker_buy_base": 1956237.0, "taker_buy_quote": 6251.61085 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00314, "close": 0.00315, "volume": 18051329.0, "close_time": 1771941599999, "quote_volume": 57175.53979, "trades": 497, "taker_buy_base": 8208068.0, "taker_buy_quote": 26003.46676 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00315, "high": 0.00318, "low": 0.00305, "close": 0.00311, "volume": 66832170.0, "close_time": 1771945199999, "quote_volume": 207119.42511, "trades": 1665, "taker_buy_base": 30036819.0, "taker_buy_quote": 93185.94977 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00311, "high": 0.00315, "low": 0.00307, "close": 0.00308, "volume": 36246649.0, "close_time": 1771948799999, "quote_volume": 112507.24206, "trades": 858, "taker_buy_base": 17758204.0, "taker_buy_quote": 55198.76796 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00309, "high": 0.00311, "low": 0.00305, "close": 0.0031, "volume": 19713016.0, "close_time": 1771952399999, "quote_volume": 60837.07893, "trades": 563, "taker_buy_base": 10734097.0, "taker_buy_quote": 33117.88944 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0031, "high": 0.00315, "low": 0.00307, "close": 0.00308, "volume": 15489144.0, "close_time": 1771955999999, "quote_volume": 48215.98129, "trades": 414, "taker_buy_base": 8169959.0, "taker_buy_quote": 25458.0083 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00307, "close": 0.00308, "volume": 4671645.0, "close_time": 1771959599999, "quote_volume": 14416.14702, "trades": 159, "taker_buy_base": 2325878.0, "taker_buy_quote": 7183.31213 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00305, "close": 0.00307, "volume": 6462885.0, "close_time": 1771963199999, "quote_volume": 19834.87489, "trades": 129, "taker_buy_base": 3614523.0, "taker_buy_quote": 11096.89005 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00305, "close": 0.00307, "volume": 19058743.0, "close_time": 1771966799999, "quote_volume": 58572.14261, "trades": 465, "taker_buy_base": 11331602.0, "taker_buy_quote": 34833.03577 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00305, "close": 0.00307, "volume": 9592965.0, "close_time": 1771970399999, "quote_volume": 29397.60775, "trades": 230, "taker_buy_base": 4832732.0, "taker_buy_quote": 14812.72126 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00308, "high": 0.00309, "low": 0.00305, "close": 0.00306, "volume": 3745231.0, "close_time": 1771973999999, "quote_volume": 11509.46611, "trades": 84, "taker_buy_base": 1726678.0, "taker_buy_quote": 5313.60861 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00306, "high": 0.00306, "low": 0.00301, "close": 0.00301, "volume": 5101295.0, "close_time": 1771977599999, "quote_volume": 15478.9737, "trades": 127, "taker_buy_base": 2530992.0, "taker_buy_quote": 7682.96314 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00291, "close": 0.00298, "volume": 36923355.0, "close_time": 1771981199999, "quote_volume": 109242.63068, "trades": 622, "taker_buy_base": 17204256.0, "taker_buy_quote": 50894.17658 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00298, "high": 0.0031, "low": 0.00298, "close": 0.00305, "volume": 21901485.0, "close_time": 1771984799999, "quote_volume": 66939.37996, "trades": 572, "taker_buy_base": 11045378.0, "taker_buy_quote": 33746.90836 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00305, "high": 0.00308, "low": 0.00304, "close": 0.00305, "volume": 10862866.0, "close_time": 1771988399999, "quote_volume": 33263.12724, "trades": 327, "taker_buy_base": 5821008.0, "taker_buy_quote": 17834.05597 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00306, "high": 0.00306, "low": 0.00299, "close": 0.003, "volume": 11564594.0, "close_time": 1771991999999, "quote_volume": 34870.45119, "trades": 275, "taker_buy_base": 4642264.0, "taker_buy_quote": 14018.382 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00299, "high": 0.00301, "low": 0.00298, "close": 0.00301, "volume": 11223211.0, "close_time": 1771995599999, "quote_volume": 33588.37309, "trades": 225, "taker_buy_base": 6551917.0, "taker_buy_quote": 19619.40858 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.003, "high": 0.00301, "low": 0.00296, "close": 0.00297, "volume": 15091773.0, "close_time": 1771999199999, "quote_volume": 44954.49999, "trades": 409, "taker_buy_base": 6865756.0, "taker_buy_quote": 20405.39773 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00298, "high": 0.003, "low": 0.00296, "close": 0.00298, "volume": 9774796.0, "close_time": 1772002799999, "quote_volume": 29153.52801, "trades": 248, "taker_buy_base": 5538619.0, "taker_buy_quote": 16519.26358 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00298, "high": 0.00302, "low": 0.00298, "close": 0.00301, "volume": 7818590.0, "close_time": 1772006399999, "quote_volume": 23380.65459, "trades": 165, "taker_buy_base": 4311049.0, "taker_buy_quote": 12896.00649 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00301, "high": 0.00303, "low": 0.00299, "close": 0.00302, "volume": 7565848.0, "close_time": 1772009999999, "quote_volume": 22762.52248, "trades": 200, "taker_buy_base": 4093448.0, "taker_buy_quote": 12316.5498 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00302, "close": 0.00303, "volume": 6867605.0, "close_time": 1772013599999, "quote_volume": 20806.67178, "trades": 195, "taker_buy_base": 4154715.0, "taker_buy_quote": 12587.72307 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00303, "high": 0.00306, "low": 0.00302, "close": 0.00305, "volume": 34348345.0, "close_time": 1772017199999, "quote_volume": 104855.45907, "trades": 345, "taker_buy_base": 13788374.0, "taker_buy_quote": 42040.35274 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00303, "close": 0.00305, "volume": 12679303.0, "close_time": 1772020799999, "quote_volume": 38567.98596, "trades": 320, "taker_buy_base": 6581713.0, "taker_buy_quote": 20033.8668 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00306, "high": 0.00311, "low": 0.00306, "close": 0.0031, "volume": 17534527.0, "close_time": 1772024399999, "quote_volume": 54024.35225, "trades": 394, "taker_buy_base": 9556745.0, "taker_buy_quote": 29448.16908 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00309, "high": 0.00316, "low": 0.00309, "close": 0.00312, "volume": 27005696.0, "close_time": 1772027999999, "quote_volume": 84257.03764, "trades": 586, "taker_buy_base": 13656271.0, "taker_buy_quote": 42582.90981 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00313, "high": 0.00317, "low": 0.00311, "close": 0.00317, "volume": 10011925.0, "close_time": 1772031599999, "quote_volume": 31343.87318, "trades": 336, "taker_buy_base": 6088070.0, "taker_buy_quote": 19064.98726 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00317, "high": 0.00326, "low": 0.00316, "close": 0.00322, "volume": 38387322.0, "close_time": 1772035199999, "quote_volume": 123475.69648, "trades": 830, "taker_buy_base": 18836769.0, "taker_buy_quote": 60562.21991 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00323, "high": 0.00333, "low": 0.00321, "close": 0.00332, "volume": 34545149.0, "close_time": 1772038799999, "quote_volume": 113179.66496, "trades": 887, "taker_buy_base": 17972444.0, "taker_buy_quote": 58890.19965 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00331, "close": 0.00332, "volume": 17841719.0, "close_time": 1772042399999, "quote_volume": 59387.82307, "trades": 320, "taker_buy_base": 9068184.0, "taker_buy_quote": 30196.13309 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00333, "high": 0.0034, "low": 0.0033, "close": 0.00338, "volume": 12038826.0, "close_time": 1772045999999, "quote_volume": 40368.14351, "trades": 241, "taker_buy_base": 5445569.0, "taker_buy_quote": 18273.20642 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00336, "close": 0.0034, "volume": 20011929.0, "close_time": 1772049599999, "quote_volume": 67768.07445, "trades": 297, "taker_buy_base": 9345815.0, "taker_buy_quote": 31663.33558 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0034, "high": 0.00346, "low": 0.0034, "close": 0.00344, "volume": 13066077.0, "close_time": 1772053199999, "quote_volume": 44743.41293, "trades": 234, "taker_buy_base": 6241966.0, "taker_buy_quote": 21375.42557 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00344, "high": 0.00347, "low": 0.00339, "close": 0.00345, "volume": 15237214.0, "close_time": 1772056799999, "quote_volume": 52273.49023, "trades": 322, "taker_buy_base": 7169295.0, "taker_buy_quote": 24582.75391 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00335, "close": 0.00336, "volume": 14346377.0, "close_time": 1772060399999, "quote_volume": 48759.2846, "trades": 261, "taker_buy_base": 6811808.0, "taker_buy_quote": 23134.58842 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00326, "close": 0.00329, "volume": 11981938.0, "close_time": 1772063999999, "quote_volume": 39831.57916, "trades": 284, "taker_buy_base": 4943378.0, "taker_buy_quote": 16436.60894 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00328, "close": 0.0033, "volume": 14376716.0, "close_time": 1772067599999, "quote_volume": 47416.09445, "trades": 287, "taker_buy_base": 7139736.0, "taker_buy_quote": 23541.0316 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00329, "high": 0.00332, "low": 0.00329, "close": 0.0033, "volume": 8783623.0, "close_time": 1772071199999, "quote_volume": 29060.41507, "trades": 143, "taker_buy_base": 4596538.0, "taker_buy_quote": 15206.82836 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00327, "close": 0.0033, "volume": 10879998.0, "close_time": 1772074799999, "quote_volume": 35756.92779, "trades": 223, "taker_buy_base": 5230346.0, "taker_buy_quote": 17201.42022 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00324, "close": 0.00325, "volume": 10526419.0, "close_time": 1772078399999, "quote_volume": 34292.87093, "trades": 189, "taker_buy_base": 3115612.0, "taker_buy_quote": 10176.91903 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00322, "close": 0.00323, "volume": 17225339.0, "close_time": 1772081999999, "quote_volume": 55782.48955, "trades": 362, "taker_buy_base": 8608386.0, "taker_buy_quote": 27893.91329 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00317, "close": 0.00319, "volume": 12452228.0, "close_time": 1772085599999, "quote_volume": 39766.41716, "trades": 241, "taker_buy_base": 6408951.0, "taker_buy_quote": 20474.40909 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00316, "close": 0.00317, "volume": 7208168.0, "close_time": 1772089199999, "quote_volume": 22912.26254, "trades": 167, "taker_buy_base": 3863585.0, "taker_buy_quote": 12273.19774 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00316, "close": 0.0032, "volume": 12079207.0, "close_time": 1772092799999, "quote_volume": 38418.94731, "trades": 258, "taker_buy_base": 6821209.0, "taker_buy_quote": 21709.65489 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00321, "high": 0.00325, "low": 0.00321, "close": 0.00322, "volume": 15707033.0, "close_time": 1772096399999, "quote_volume": 50618.11043, "trades": 359, "taker_buy_base": 7755038.0, "taker_buy_quote": 24997.76052 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 17667786.0, "close_time": 1772099999999, "quote_volume": 57195.32227, "trades": 409, "taker_buy_base": 8299601.0, "taker_buy_quote": 26870.51456 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00319, "close": 0.0032, "volume": 10171138.0, "close_time": 1772103599999, "quote_volume": 32779.67652, "trades": 235, "taker_buy_base": 6599645.0, "taker_buy_quote": 21271.57829 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00318, "close": 0.00318, "volume": 5750024.0, "close_time": 1772107199999, "quote_volume": 18362.58105, "trades": 135, "taker_buy_base": 2606964.0, "taker_buy_quote": 8346.57877 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 5342282.0, "close_time": 1772110799999, "quote_volume": 16914.15592, "trades": 116, "taker_buy_base": 1898235.0, "taker_buy_quote": 6018.96285 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00315, "close": 0.00321, "volume": 11448888.0, "close_time": 1772114399999, "quote_volume": 36457.04264, "trades": 257, "taker_buy_base": 7622489.0, "taker_buy_quote": 24284.8029 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00314, "close": 0.00316, "volume": 25837119.0, "close_time": 1772117999999, "quote_volume": 82172.56975, "trades": 848, "taker_buy_base": 10925617.0, "taker_buy_quote": 34743.39857 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00312, "close": 0.00314, "volume": 29276500.0, "close_time": 1772121599999, "quote_volume": 92068.13585, "trades": 1038, "taker_buy_base": 12817499.0, "taker_buy_quote": 40305.92861 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00303, "close": 0.00305, "volume": 28253200.0, "close_time": 1772125199999, "quote_volume": 87272.52105, "trades": 616, "taker_buy_base": 9687629.0, "taker_buy_quote": 29890.84265 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00305, "high": 0.00309, "low": 0.00305, "close": 0.00308, "volume": 9730327.0, "close_time": 1772128799999, "quote_volume": 29908.64295, "trades": 219, "taker_buy_base": 6079011.0, "taker_buy_quote": 18682.80192 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00309, "high": 0.00312, "low": 0.00308, "close": 0.00312, "volume": 9093903.0, "close_time": 1772132399999, "quote_volume": 28200.64807, "trades": 275, "taker_buy_base": 5640349.0, "taker_buy_quote": 17496.61812 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00313, "high": 0.00319, "low": 0.00313, "close": 0.00318, "volume": 16312869.0, "close_time": 1772135999999, "quote_volume": 51568.72238, "trades": 321, "taker_buy_base": 9602444.0, "taker_buy_quote": 30372.24374 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00317, "high": 0.00317, "low": 0.00314, "close": 0.00314, "volume": 10214298.0, "close_time": 1772139599999, "quote_volume": 32220.51375, "trades": 200, "taker_buy_base": 4242277.0, "taker_buy_quote": 13362.27674 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00313, "close": 0.00314, "volume": 4226878.0, "close_time": 1772143199999, "quote_volume": 13284.58713, "trades": 58, "taker_buy_base": 1783581.0, "taker_buy_quote": 5612.93684 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00315, "high": 0.00315, "low": 0.00313, "close": 0.00315, "volume": 3363989.0, "close_time": 1772146799999, "quote_volume": 10579.23934, "trades": 41, "taker_buy_base": 1774520.0, "taker_buy_quote": 5588.33677 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00314, "close": 0.00316, "volume": 6029320.0, "close_time": 1772150399999, "quote_volume": 19007.57439, "trades": 118, "taker_buy_base": 3545739.0, "taker_buy_quote": 11186.01663 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00312, "close": 0.00314, "volume": 5792619.0, "close_time": 1772153999999, "quote_volume": 18189.61255, "trades": 151, "taker_buy_base": 2797333.0, "taker_buy_quote": 8778.65041 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00313, "high": 0.00314, "low": 0.00312, "close": 0.00314, "volume": 3303898.0, "close_time": 1772157599999, "quote_volume": 10344.10509, "trades": 75, "taker_buy_base": 1912117.0, "taker_buy_quote": 5987.85292 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00315, "close": 0.00317, "volume": 4226555.0, "close_time": 1772161199999, "quote_volume": 13345.60151, "trades": 121, "taker_buy_base": 2395915.0, "taker_buy_quote": 7565.96305 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00316, "high": 0.0032, "low": 0.00316, "close": 0.0032, "volume": 6835784.0, "close_time": 1772164799999, "quote_volume": 21755.84442, "trades": 204, "taker_buy_base": 3098959.0, "taker_buy_quote": 9861.90174 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0032, "high": 0.00326, "low": 0.00319, "close": 0.00324, "volume": 12302461.0, "close_time": 1772168399999, "quote_volume": 39751.45944, "trades": 344, "taker_buy_base": 6743954.0, "taker_buy_quote": 21778.17759 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 9625383.0, "close_time": 1772171999999, "quote_volume": 31153.29159, "trades": 218, "taker_buy_base": 4494263.0, "taker_buy_quote": 14545.65174 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 5641036.0, "close_time": 1772175599999, "quote_volume": 18278.82219, "trades": 118, "taker_buy_base": 3330714.0, "taker_buy_quote": 10796.57254 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00323, "high": 0.00323, "low": 0.0032, "close": 0.00323, "volume": 17872124.0, "close_time": 1772179199999, "quote_volume": 57613.63819, "trades": 519, "taker_buy_base": 9439229.0, "taker_buy_quote": 30429.51381 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00322, "close": 0.00325, "volume": 5331973.0, "close_time": 1772182799999, "quote_volume": 17232.74995, "trades": 141, "taker_buy_base": 2888457.0, "taker_buy_quote": 9341.1943 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 11075949.0, "close_time": 1772186399999, "quote_volume": 35895.95578, "trades": 259, "taker_buy_base": 5945530.0, "taker_buy_quote": 19277.71081 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00321, "close": 0.00323, "volume": 24291818.0, "close_time": 1772189999999, "quote_volume": 78569.46121, "trades": 518, "taker_buy_base": 11883243.0, "taker_buy_quote": 38441.00257 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00316, "close": 0.00318, "volume": 32310255.0, "close_time": 1772193599999, "quote_volume": 104391.75504, "trades": 841, "taker_buy_base": 16521957.0, "taker_buy_quote": 53398.58212 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00318, "high": 0.00322, "low": 0.00318, "close": 0.00319, "volume": 13695249.0, "close_time": 1772197199999, "quote_volume": 43765.07202, "trades": 411, "taker_buy_base": 7553499.0, "taker_buy_quote": 24145.94398 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00314, "close": 0.00317, "volume": 19595671.0, "close_time": 1772200799999, "quote_volume": 62129.60266, "trades": 569, "taker_buy_base": 9889154.0, "taker_buy_quote": 31356.48748 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00313, "close": 0.00313, "volume": 17740568.0, "close_time": 1772204399999, "quote_volume": 55842.5704, "trades": 418, "taker_buy_base": 8758761.0, "taker_buy_quote": 27558.41459 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00313, "high": 0.00316, "low": 0.00313, "close": 0.00316, "volume": 13271413.0, "close_time": 1772207999999, "quote_volume": 41731.10525, "trades": 367, "taker_buy_base": 7116654.0, "taker_buy_quote": 22377.76981 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00313, "close": 0.00314, "volume": 7852713.0, "close_time": 1772211599999, "quote_volume": 24720.41063, "trades": 225, "taker_buy_base": 3616516.0, "taker_buy_quote": 11389.72674 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00309, "close": 0.00312, "volume": 5928215.0, "close_time": 1772215199999, "quote_volume": 18407.37555, "trades": 152, "taker_buy_base": 3157297.0, "taker_buy_quote": 9804.9291 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00312, "high": 0.00312, "low": 0.00307, "close": 0.00307, "volume": 5887222.0, "close_time": 1772218799999, "quote_volume": 18254.26067, "trades": 169, "taker_buy_base": 2183312.0, "taker_buy_quote": 6765.17071 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00305, "close": 0.00306, "volume": 8742166.0, "close_time": 1772222399999, "quote_volume": 26758.10729, "trades": 223, "taker_buy_base": 4471700.0, "taker_buy_quote": 13692.67604 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00303, "close": 0.00304, "volume": 7483083.0, "close_time": 1772225999999, "quote_volume": 22876.60137, "trades": 207, "taker_buy_base": 4014761.0, "taker_buy_quote": 12266.50655 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00303, "close": 0.00303, "volume": 5560093.0, "close_time": 1772229599999, "quote_volume": 16963.06664, "trades": 125, "taker_buy_base": 3002232.0, "taker_buy_quote": 9158.33072 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00304, "high": 0.00305, "low": 0.003, "close": 0.00305, "volume": 7277400.0, "close_time": 1772233199999, "quote_volume": 22049.08265, "trades": 195, "taker_buy_base": 4595527.0, "taker_buy_quote": 13937.1099 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00305, "high": 0.00308, "low": 0.00305, "close": 0.00306, "volume": 10229548.0, "close_time": 1772236799999, "quote_volume": 31397.84897, "trades": 163, "taker_buy_base": 4697936.0, "taker_buy_quote": 14420.14979 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00305, "close": 0.00308, "volume": 4310440.0, "close_time": 1772240399999, "quote_volume": 13204.15098, "trades": 101, "taker_buy_base": 2388510.0, "taker_buy_quote": 7315.99006 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00307, "close": 0.00308, "volume": 4380808.0, "close_time": 1772243999999, "quote_volume": 13496.62678, "trades": 98, "taker_buy_base": 1491933.0, "taker_buy_quote": 4591.23254 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00307, "close": 0.0031, "volume": 3487794.0, "close_time": 1772247599999, "quote_volume": 10767.93867, "trades": 73, "taker_buy_base": 1970799.0, "taker_buy_quote": 6087.8578 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00311, "high": 0.00311, "low": 0.00309, "close": 0.00309, "volume": 2816943.0, "close_time": 1772251199999, "quote_volume": 8743.17949, "trades": 58, "taker_buy_base": 770850.0, "taker_buy_quote": 2392.02818 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00308, "close": 0.00308, "volume": 5255660.0, "close_time": 1772254799999, "quote_volume": 16233.27236, "trades": 99, "taker_buy_base": 3055714.0, "taker_buy_quote": 9441.01261 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00308, "high": 0.00309, "low": 0.00305, "close": 0.00305, "volume": 4723123.0, "close_time": 1772258399999, "quote_volume": 14495.32982, "trades": 108, "taker_buy_base": 2860052.0, "taker_buy_quote": 8781.90836 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00288, "close": 0.00289, "volume": 53444345.0, "close_time": 1772261999999, "quote_volume": 157644.78541, "trades": 1439, "taker_buy_base": 27885383.0, "taker_buy_quote": 82221.26068 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00289, "high": 0.00298, "low": 0.00287, "close": 0.00294, "volume": 23722227.0, "close_time": 1772265599999, "quote_volume": 69123.22287, "trades": 864, "taker_buy_base": 11428912.0, "taker_buy_quote": 33275.74817 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00288, "close": 0.00288, "volume": 15059447.0, "close_time": 1772269199999, "quote_volume": 43712.88319, "trades": 350, "taker_buy_base": 6160617.0, "taker_buy_quote": 17912.62759 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00289, "high": 0.00292, "low": 0.00288, "close": 0.0029, "volume": 18264216.0, "close_time": 1772272799999, "quote_volume": 52948.17355, "trades": 345, "taker_buy_base": 9540764.0, "taker_buy_quote": 27668.02976 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00289, "high": 0.00293, "low": 0.00288, "close": 0.0029, "volume": 15605792.0, "close_time": 1772276399999, "quote_volume": 45349.38028, "trades": 425, "taker_buy_base": 8343786.0, "taker_buy_quote": 24242.74452 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00289, "high": 0.00291, "low": 0.00289, "close": 0.00289, "volume": 6661369.0, "close_time": 1772279999999, "quote_volume": 19339.58182, "trades": 182, "taker_buy_base": 3929803.0, "taker_buy_quote": 11411.28006 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0029, "high": 0.00292, "low": 0.0029, "close": 0.00292, "volume": 5149533.0, "close_time": 1772283599999, "quote_volume": 14945.0332, "trades": 109, "taker_buy_base": 3191119.0, "taker_buy_quote": 9261.96321 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00292, "high": 0.00301, "low": 0.0029, "close": 0.00301, "volume": 11810920.0, "close_time": 1772287199999, "quote_volume": 34808.84283, "trades": 394, "taker_buy_base": 5377888.0, "taker_buy_quote": 15838.28031 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00295, "close": 0.00296, "volume": 12200099.0, "close_time": 1772290799999, "quote_volume": 36457.84618, "trades": 256, "taker_buy_base": 4537339.0, "taker_buy_quote": 13567.67315 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00295, "close": 0.00299, "volume": 11458207.0, "close_time": 1772294399999, "quote_volume": 34149.08675, "trades": 233, "taker_buy_base": 6924360.0, "taker_buy_quote": 20613.19019 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00296, "close": 0.00299, "volume": 8713711.0, "close_time": 1772297999999, "quote_volume": 26003.13063, "trades": 190, "taker_buy_base": 5132985.0, "taker_buy_quote": 15318.44766 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00298, "high": 0.00301, "low": 0.00297, "close": 0.00301, "volume": 10207105.0, "close_time": 1772301599999, "quote_volume": 30515.94362, "trades": 173, "taker_buy_base": 5345287.0, "taker_buy_quote": 15993.54382 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00301, "high": 0.00309, "low": 0.00299, "close": 0.00308, "volume": 4081739.0, "close_time": 1772305199999, "quote_volume": 12456.82424, "trades": 158, "taker_buy_base": 1729080.0, "taker_buy_quote": 5272.43979 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00308, "high": 0.00313, "low": 0.00305, "close": 0.0031, "volume": 11909397.0, "close_time": 1772308799999, "quote_volume": 36648.07997, "trades": 284, "taker_buy_base": 6268224.0, "taker_buy_quote": 19287.66023 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0031, "high": 0.00319, "low": 0.0031, "close": 0.00316, "volume": 12827755.0, "close_time": 1772312399999, "quote_volume": 40320.792, "trades": 370, "taker_buy_base": 7428083.0, "taker_buy_quote": 23341.50912 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00312, "close": 0.00314, "volume": 7061382.0, "close_time": 1772315999999, "quote_volume": 22146.28008, "trades": 173, "taker_buy_base": 3043947.0, "taker_buy_quote": 9550.99406 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00315, "high": 0.00323, "low": 0.00315, "close": 0.0032, "volume": 15020709.0, "close_time": 1772319599999, "quote_volume": 48102.10415, "trades": 244, "taker_buy_base": 9655986.0, "taker_buy_quote": 30947.36527 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00317, "close": 0.00319, "volume": 5678075.0, "close_time": 1772323199999, "quote_volume": 18078.41129, "trades": 145, "taker_buy_base": 2646235.0, "taker_buy_quote": 8427.72566 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00314, "close": 0.00315, "volume": 9676529.0, "close_time": 1772326799999, "quote_volume": 30510.0949, "trades": 178, "taker_buy_base": 3968680.0, "taker_buy_quote": 12529.86545 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00315, "high": 0.00322, "low": 0.00313, "close": 0.00321, "volume": 13552290.0, "close_time": 1772330399999, "quote_volume": 42819.41335, "trades": 284, "taker_buy_base": 6619106.0, "taker_buy_quote": 20919.92686 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00322, "high": 0.00328, "low": 0.00322, "close": 0.00325, "volume": 16675038.0, "close_time": 1772333999999, "quote_volume": 54231.9458, "trades": 497, "taker_buy_base": 7396053.0, "taker_buy_quote": 24065.39874 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00325, "high": 0.00325, "low": 0.0032, "close": 0.0032, "volume": 4187794.0, "close_time": 1772337599999, "quote_volume": 13449.36682, "trades": 111, "taker_buy_base": 2525500.0, "taker_buy_quote": 8109.55591 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00318, "close": 0.00321, "volume": 13475793.0, "close_time": 1772341199999, "quote_volume": 43163.63837, "trades": 237, "taker_buy_base": 7358153.0, "taker_buy_quote": 23565.18233 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00322, "high": 0.00322, "low": 0.0032, "close": 0.0032, "volume": 1217454.0, "close_time": 1772344799999, "quote_volume": 3907.9945, "trades": 30, "taker_buy_base": 170388.0, "taker_buy_quote": 547.10676 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00317, "close": 0.00318, "volume": 9263187.0, "close_time": 1772348399999, "quote_volume": 29508.32785, "trades": 190, "taker_buy_base": 4218215.0, "taker_buy_quote": 13442.30985 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00317, "close": 0.00318, "volume": 1748816.0, "close_time": 1772351999999, "quote_volume": 5553.15495, "trades": 51, "taker_buy_base": 641357.0, "taker_buy_quote": 2038.16306 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00312, "close": 0.00313, "volume": 4849048.0, "close_time": 1772355599999, "quote_volume": 15274.63205, "trades": 94, "taker_buy_base": 2156190.0, "taker_buy_quote": 6824.42141 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00313, "high": 0.00314, "low": 0.0031, "close": 0.0031, "volume": 6293002.0, "close_time": 1772359199999, "quote_volume": 19625.35026, "trades": 192, "taker_buy_base": 2971558.0, "taker_buy_quote": 9265.27829 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00311, "high": 0.00312, "low": 0.0031, "close": 0.00312, "volume": 3126517.0, "close_time": 1772362799999, "quote_volume": 9709.92118, "trades": 78, "taker_buy_base": 1270896.0, "taker_buy_quote": 3948.66952 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00312, "close": 0.00312, "volume": 261672.0, "close_time": 1772366399999, "quote_volume": 817.27897, "trades": 18, "taker_buy_base": 146988.0, "taker_buy_quote": 459.46489 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00308, "close": 0.00308, "volume": 3550472.0, "close_time": 1772369999999, "quote_volume": 10986.31857, "trades": 38, "taker_buy_base": 1763859.0, "taker_buy_quote": 5450.82041 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00309, "high": 0.00315, "low": 0.00306, "close": 0.00313, "volume": 15823947.0, "close_time": 1772373599999, "quote_volume": 49054.28632, "trades": 411, "taker_buy_base": 10125527.0, "taker_buy_quote": 31402.71991 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00314, "high": 0.00315, "low": 0.0031, "close": 0.0031, "volume": 6461283.0, "close_time": 1772377199999, "quote_volume": 20191.24897, "trades": 189, "taker_buy_base": 3541768.0, "taker_buy_quote": 11074.28755 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00311, "high": 0.00312, "low": 0.0031, "close": 0.00311, "volume": 6749937.0, "close_time": 1772380799999, "quote_volume": 20986.78083, "trades": 159, "taker_buy_base": 4011303.0, "taker_buy_quote": 12466.657 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0031, "high": 0.00313, "low": 0.00305, "close": 0.00307, "volume": 15160981.0, "close_time": 1772384399999, "quote_volume": 46940.60061, "trades": 342, "taker_buy_base": 6665986.0, "taker_buy_quote": 20648.71353 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00303, "close": 0.00304, "volume": 9090630.0, "close_time": 1772387999999, "quote_volume": 27707.47173, "trades": 216, "taker_buy_base": 4738588.0, "taker_buy_quote": 14438.86236 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00304, "high": 0.00308, "low": 0.00304, "close": 0.00306, "volume": 4121533.0, "close_time": 1772391599999, "quote_volume": 12621.64721, "trades": 130, "taker_buy_base": 2415321.0, "taker_buy_quote": 7394.58214 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00301, "close": 0.00302, "volume": 10610364.0, "close_time": 1772395199999, "quote_volume": 32070.26653, "trades": 190, "taker_buy_base": 3832342.0, "taker_buy_quote": 11582.97075 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00296, "close": 0.00296, "volume": 11473036.0, "close_time": 1772398799999, "quote_volume": 34142.24761, "trades": 341, "taker_buy_base": 5706645.0, "taker_buy_quote": 17006.39365 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00296, "high": 0.003, "low": 0.00296, "close": 0.003, "volume": 2966964.0, "close_time": 1772402399999, "quote_volume": 8853.00744, "trades": 72, "taker_buy_base": 1879335.0, "taker_buy_quote": 5609.38545 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00299, "high": 0.00305, "low": 0.00299, "close": 0.00301, "volume": 10456177.0, "close_time": 1772405999999, "quote_volume": 31590.51346, "trades": 283, "taker_buy_base": 6543762.0, "taker_buy_quote": 19771.39738 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00301, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 6884278.0, "close_time": 1772409599999, "quote_volume": 20814.23081, "trades": 160, "taker_buy_base": 3580822.0, "taker_buy_quote": 10827.79255 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00302, "high": 0.00308, "low": 0.00302, "close": 0.00307, "volume": 10669976.0, "close_time": 1772413199999, "quote_volume": 32507.8709, "trades": 252, "taker_buy_base": 4937334.0, "taker_buy_quote": 15035.37572 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00307, "high": 0.00311, "low": 0.00306, "close": 0.00307, "volume": 8330186.0, "close_time": 1772416799999, "quote_volume": 25630.54899, "trades": 215, "taker_buy_base": 4611836.0, "taker_buy_quote": 14198.19899 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00302, "close": 0.00303, "volume": 8834964.0, "close_time": 1772420399999, "quote_volume": 26869.58023, "trades": 215, "taker_buy_base": 3319876.0, "taker_buy_quote": 10105.74962 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00303, "high": 0.00307, "low": 0.00302, "close": 0.00307, "volume": 5730577.0, "close_time": 1772423999999, "quote_volume": 17478.05696, "trades": 138, "taker_buy_base": 2745952.0, "taker_buy_quote": 8384.92911 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00305, "close": 0.00305, "volume": 3439618.0, "close_time": 1772427599999, "quote_volume": 10515.46755, "trades": 89, "taker_buy_base": 2052429.0, "taker_buy_quote": 6272.54151 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00303, "close": 0.00305, "volume": 7118721.0, "close_time": 1772431199999, "quote_volume": 21770.52126, "trades": 142, "taker_buy_base": 3348884.0, "taker_buy_quote": 10240.25874 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00301, "close": 0.00302, "volume": 5159025.0, "close_time": 1772434799999, "quote_volume": 15613.75936, "trades": 122, "taker_buy_base": 2892137.0, "taker_buy_quote": 8748.04761 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00298, "close": 0.00301, "volume": 6105130.0, "close_time": 1772438399999, "quote_volume": 18343.87242, "trades": 149, "taker_buy_base": 3092552.0, "taker_buy_quote": 9290.32742 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.003, "high": 0.00303, "low": 0.00298, "close": 0.00303, "volume": 17386740.0, "close_time": 1772441999999, "quote_volume": 52177.89475, "trades": 406, "taker_buy_base": 9316283.0, "taker_buy_quote": 27953.94979 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00302, "close": 0.00303, "volume": 7373122.0, "close_time": 1772445599999, "quote_volume": 22346.15938, "trades": 171, "taker_buy_base": 4717979.0, "taker_buy_quote": 14297.70315 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00302, "close": 0.00303, "volume": 2669277.0, "close_time": 1772449199999, "quote_volume": 8083.73129, "trades": 106, "taker_buy_base": 1059861.0, "taker_buy_quote": 3210.24843 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00302, "close": 0.00305, "volume": 6027425.0, "close_time": 1772452799999, "quote_volume": 18322.68032, "trades": 181, "taker_buy_base": 2963186.0, "taker_buy_quote": 9007.55822 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00304, "close": 0.00304, "volume": 6071865.0, "close_time": 1772456399999, "quote_volume": 18497.73533, "trades": 122, "taker_buy_base": 2854478.0, "taker_buy_quote": 8699.38205 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00301, "close": 0.00301, "volume": 12782782.0, "close_time": 1772459999999, "quote_volume": 38601.38332, "trades": 245, "taker_buy_base": 6273939.0, "taker_buy_quote": 18950.23356 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00302, "high": 0.0031, "low": 0.00301, "close": 0.00309, "volume": 8238015.0, "close_time": 1772463599999, "quote_volume": 25152.21408, "trades": 311, "taker_buy_base": 4261739.0, "taker_buy_quote": 12978.18658 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0031, "high": 0.00324, "low": 0.0031, "close": 0.00322, "volume": 53788257.0, "close_time": 1772467199999, "quote_volume": 171299.31571, "trades": 1279, "taker_buy_base": 29146639.0, "taker_buy_quote": 92748.23693 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00322, "high": 0.00331, "low": 0.0032, "close": 0.00327, "volume": 32989874.0, "close_time": 1772470799999, "quote_volume": 106870.54475, "trades": 687, "taker_buy_base": 16459128.0, "taker_buy_quote": 53314.21269 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00318, "close": 0.00323, "volume": 29052844.0, "close_time": 1772474399999, "quote_volume": 94042.04988, "trades": 450, "taker_buy_base": 13126007.0, "taker_buy_quote": 42547.45656 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00323, "high": 0.00327, "low": 0.0032, "close": 0.00325, "volume": 21461039.0, "close_time": 1772477999999, "quote_volume": 69772.63583, "trades": 328, "taker_buy_base": 11367649.0, "taker_buy_quote": 36986.04238 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00325, "high": 0.00332, "low": 0.00323, "close": 0.0033, "volume": 22580814.0, "close_time": 1772481599999, "quote_volume": 74072.12834, "trades": 527, "taker_buy_base": 14354970.0, "taker_buy_quote": 47090.6363 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00325, "close": 0.00325, "volume": 18839295.0, "close_time": 1772485199999, "quote_volume": 61701.68332, "trades": 309, "taker_buy_base": 7209674.0, "taker_buy_quote": 23585.55704 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00321, "close": 0.00323, "volume": 35259574.0, "close_time": 1772488799999, "quote_volume": 113843.72589, "trades": 460, "taker_buy_base": 18394022.0, "taker_buy_quote": 59443.01881 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00325, "close": 0.00327, "volume": 5737281.0, "close_time": 1772492399999, "quote_volume": 18725.3978, "trades": 163, "taker_buy_base": 3062081.0, "taker_buy_quote": 9987.18202 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00321, "close": 0.00322, "volume": 13169019.0, "close_time": 1772495999999, "quote_volume": 42468.20535, "trades": 248, "taker_buy_base": 6619195.0, "taker_buy_quote": 21347.56742 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00319, "close": 0.00321, "volume": 8289953.0, "close_time": 1772499599999, "quote_volume": 26666.85982, "trades": 220, "taker_buy_base": 4325999.0, "taker_buy_quote": 13912.29977 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00319, "close": 0.00319, "volume": 7779205.0, "close_time": 1772503199999, "quote_volume": 25024.99331, "trades": 184, "taker_buy_base": 4168499.0, "taker_buy_quote": 13425.06109 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00319, "high": 0.00319, "low": 0.00314, "close": 0.00316, "volume": 13619096.0, "close_time": 1772506799999, "quote_volume": 42965.01962, "trades": 292, "taker_buy_base": 5086399.0, "taker_buy_quote": 16051.047 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00317, "high": 0.00319, "low": 0.00316, "close": 0.00318, "volume": 3657427.0, "close_time": 1772510399999, "quote_volume": 11591.80107, "trades": 98, "taker_buy_base": 1854688.0, "taker_buy_quote": 5882.96827 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 3894967.0, "close_time": 1772513999999, "quote_volume": 12342.81239, "trades": 119, "taker_buy_base": 1453371.0, "taker_buy_quote": 4604.4602 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00316, "high": 0.0032, "low": 0.00316, "close": 0.00317, "volume": 3455026.0, "close_time": 1772517599999, "quote_volume": 10998.93718, "trades": 137, "taker_buy_base": 2151242.0, "taker_buy_quote": 6849.74797 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00318, "close": 0.00319, "volume": 3987018.0, "close_time": 1772521199999, "quote_volume": 12710.58028, "trades": 99, "taker_buy_base": 1794038.0, "taker_buy_quote": 5723.84137 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0032, "high": 0.00327, "low": 0.0032, "close": 0.00325, "volume": 13666035.0, "close_time": 1772524799999, "quote_volume": 44322.28965, "trades": 269, "taker_buy_base": 8669645.0, "taker_buy_quote": 28120.95495 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00317, "close": 0.00318, "volume": 15773719.0, "close_time": 1772528399999, "quote_volume": 50748.1198, "trades": 323, "taker_buy_base": 6806127.0, "taker_buy_quote": 21977.54766 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00314, "close": 0.00314, "volume": 12535112.0, "close_time": 1772531999999, "quote_volume": 39719.59385, "trades": 274, "taker_buy_base": 5783454.0, "taker_buy_quote": 18288.76147 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00312, "close": 0.00313, "volume": 5422904.0, "close_time": 1772535599999, "quote_volume": 16987.01703, "trades": 159, "taker_buy_base": 2216043.0, "taker_buy_quote": 6942.35045 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00312, "close": 0.00315, "volume": 7813817.0, "close_time": 1772539199999, "quote_volume": 24472.75867, "trades": 118, "taker_buy_base": 4581106.0, "taker_buy_quote": 14348.42061 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00314, "close": 0.00316, "volume": 9129855.0, "close_time": 1772542799999, "quote_volume": 28921.2392, "trades": 223, "taker_buy_base": 3915765.0, "taker_buy_quote": 12379.76896 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00311, "close": 0.00313, "volume": 4501394.0, "close_time": 1772546399999, "quote_volume": 14146.18938, "trades": 117, "taker_buy_base": 2794387.0, "taker_buy_quote": 8773.28666 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00312, "high": 0.00315, "low": 0.00308, "close": 0.0031, "volume": 9168541.0, "close_time": 1772549999999, "quote_volume": 28557.65048, "trades": 268, "taker_buy_base": 4405286.0, "taker_buy_quote": 13735.41609 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00311, "high": 0.00317, "low": 0.00308, "close": 0.00315, "volume": 10281773.0, "close_time": 1772553599999, "quote_volume": 32054.94619, "trades": 440, "taker_buy_base": 5860401.0, "taker_buy_quote": 18278.56202 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00315, "high": 0.00325, "low": 0.00314, "close": 0.00322, "volume": 10130170.0, "close_time": 1772557199999, "quote_volume": 32363.05727, "trades": 411, "taker_buy_base": 4872788.0, "taker_buy_quote": 15600.30722 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0032, "high": 0.00324, "low": 0.00319, "close": 0.00323, "volume": 8303024.0, "close_time": 1772560799999, "quote_volume": 26660.3421, "trades": 281, "taker_buy_base": 3975485.0, "taker_buy_quote": 12772.22923 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00321, "close": 0.00324, "volume": 5546218.0, "close_time": 1772564399999, "quote_volume": 17999.02124, "trades": 182, "taker_buy_base": 3017983.0, "taker_buy_quote": 9789.98988 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00324, "high": 0.00324, "low": 0.0032, "close": 0.00323, "volume": 6617871.0, "close_time": 1772567999999, "quote_volume": 21279.05469, "trades": 154, "taker_buy_base": 2822655.0, "taker_buy_quote": 9090.96609 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00318, "close": 0.00319, "volume": 4149808.0, "close_time": 1772571599999, "quote_volume": 13323.19852, "trades": 101, "taker_buy_base": 1938278.0, "taker_buy_quote": 6219.61471 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00319, "high": 0.00319, "low": 0.00313, "close": 0.00317, "volume": 5553103.0, "close_time": 1772575199999, "quote_volume": 17547.84911, "trades": 111, "taker_buy_base": 2757178.0, "taker_buy_quote": 8706.84493 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00318, "close": 0.00319, "volume": 1555790.0, "close_time": 1772578799999, "quote_volume": 4954.84844, "trades": 52, "taker_buy_base": 347507.0, "taker_buy_quote": 1108.25197 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00317, "close": 0.00318, "volume": 2078802.0, "close_time": 1772582399999, "quote_volume": 6631.04646, "trades": 56, "taker_buy_base": 1109579.0, "taker_buy_quote": 3540.22939 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00314, "close": 0.00317, "volume": 3952312.0, "close_time": 1772585999999, "quote_volume": 12499.10158, "trades": 86, "taker_buy_base": 1811443.0, "taker_buy_quote": 5725.7753 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 3689165.0, "close_time": 1772589599999, "quote_volume": 11703.69419, "trades": 86, "taker_buy_base": 2308334.0, "taker_buy_quote": 7327.55129 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00313, "close": 0.00315, "volume": 2308631.0, "close_time": 1772593199999, "quote_volume": 7245.1628, "trades": 73, "taker_buy_base": 1184555.0, "taker_buy_quote": 3722.45913 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00315, "high": 0.00315, "low": 0.00309, "close": 0.00312, "volume": 5700572.0, "close_time": 1772596799999, "quote_volume": 17780.4184, "trades": 179, "taker_buy_base": 2306577.0, "taker_buy_quote": 7196.16683 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00311, "high": 0.00312, "low": 0.0031, "close": 0.00312, "volume": 1841002.0, "close_time": 1772600399999, "quote_volume": 5738.30232, "trades": 57, "taker_buy_base": 1306500.0, "taker_buy_quote": 4073.55884 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00313, "high": 0.00315, "low": 0.00311, "close": 0.00315, "volume": 2787481.0, "close_time": 1772603999999, "quote_volume": 8700.96445, "trades": 64, "taker_buy_base": 1754090.0, "taker_buy_quote": 5479.06072 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00311, "close": 0.00314, "volume": 8302657.0, "close_time": 1772607599999, "quote_volume": 25925.51023, "trades": 177, "taker_buy_base": 3390395.0, "taker_buy_quote": 10583.70169 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00313, "high": 0.00318, "low": 0.00313, "close": 0.00317, "volume": 3983425.0, "close_time": 1772611199999, "quote_volume": 12536.60781, "trades": 102, "taker_buy_base": 1825909.0, "taker_buy_quote": 5758.10073 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00318, "high": 0.00327, "low": 0.00317, "close": 0.00326, "volume": 5735445.0, "close_time": 1772614799999, "quote_volume": 18370.3448, "trades": 123, "taker_buy_base": 3061880.0, "taker_buy_quote": 9840.57294 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00327, "high": 0.00331, "low": 0.00324, "close": 0.00329, "volume": 7722824.0, "close_time": 1772618399999, "quote_volume": 25379.96217, "trades": 140, "taker_buy_base": 4380668.0, "taker_buy_quote": 14377.17257 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00326, "close": 0.00326, "volume": 6333178.0, "close_time": 1772621999999, "quote_volume": 20721.74416, "trades": 138, "taker_buy_base": 3475375.0, "taker_buy_quote": 11373.26302 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00322, "close": 0.00322, "volume": 3354444.0, "close_time": 1772625599999, "quote_volume": 10876.51768, "trades": 76, "taker_buy_base": 1151759.0, "taker_buy_quote": 3732.39441 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00319, "close": 0.00321, "volume": 4039602.0, "close_time": 1772629199999, "quote_volume": 12958.27533, "trades": 106, "taker_buy_base": 2507881.0, "taker_buy_quote": 8040.34325 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00321, "close": 0.00323, "volume": 2251798.0, "close_time": 1772632799999, "quote_volume": 7257.20074, "trades": 75, "taker_buy_base": 724106.0, "taker_buy_quote": 2333.03674 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00321, "close": 0.00323, "volume": 6266454.0, "close_time": 1772636399999, "quote_volume": 20231.02011, "trades": 168, "taker_buy_base": 2324584.0, "taker_buy_quote": 7512.82941 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00323, "high": 0.00334, "low": 0.00323, "close": 0.00334, "volume": 7539321.0, "close_time": 1772639999999, "quote_volume": 24758.58079, "trades": 192, "taker_buy_base": 4991558.0, "taker_buy_quote": 16406.11906 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00328, "close": 0.00328, "volume": 5185100.0, "close_time": 1772643599999, "quote_volume": 17213.51731, "trades": 133, "taker_buy_base": 2244876.0, "taker_buy_quote": 7467.13778 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00328, "high": 0.0033, "low": 0.00325, "close": 0.00329, "volume": 2920956.0, "close_time": 1772647199999, "quote_volume": 9554.88782, "trades": 76, "taker_buy_base": 1718165.0, "taker_buy_quote": 5618.88649 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00326, "close": 0.00329, "volume": 1510503.0, "close_time": 1772650799999, "quote_volume": 4952.97272, "trades": 47, "taker_buy_base": 1063425.0, "taker_buy_quote": 3493.49575 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0033, "high": 0.00333, "low": 0.00329, "close": 0.0033, "volume": 4661492.0, "close_time": 1772654399999, "quote_volume": 15418.75162, "trades": 93, "taker_buy_base": 1140752.0, "taker_buy_quote": 3779.52991 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00329, "close": 0.00329, "volume": 4157180.0, "close_time": 1772657999999, "quote_volume": 13774.97324, "trades": 78, "taker_buy_base": 2179073.0, "taker_buy_quote": 7222.78131 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00327, "volume": 3005269.0, "close_time": 1772661599999, "quote_volume": 9855.62168, "trades": 60, "taker_buy_base": 830068.0, "taker_buy_quote": 2724.4386 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00324, "close": 0.00324, "volume": 2814973.0, "close_time": 1772665199999, "quote_volume": 9193.52697, "trades": 64, "taker_buy_base": 1479861.0, "taker_buy_quote": 4832.34526 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00319, "close": 0.00324, "volume": 4655560.0, "close_time": 1772668799999, "quote_volume": 14973.50737, "trades": 131, "taker_buy_base": 1232046.0, "taker_buy_quote": 3963.59638 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00322, "close": 0.00323, "volume": 1962742.0, "close_time": 1772672399999, "quote_volume": 6336.57385, "trades": 50, "taker_buy_base": 1224437.0, "taker_buy_quote": 3952.77922 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00323, "high": 0.00328, "low": 0.00322, "close": 0.00323, "volume": 5816852.0, "close_time": 1772675999999, "quote_volume": 18903.64202, "trades": 108, "taker_buy_base": 3734330.0, "taker_buy_quote": 12145.21854 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00322, "close": 0.00325, "volume": 2825413.0, "close_time": 1772679599999, "quote_volume": 9176.17057, "trades": 77, "taker_buy_base": 1225066.0, "taker_buy_quote": 3974.8729 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 1717299.0, "close_time": 1772683199999, "quote_volume": 5564.48177, "trades": 45, "taker_buy_base": 967921.0, "taker_buy_quote": 3135.7705 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00323, "close": 0.00325, "volume": 1828474.0, "close_time": 1772686799999, "quote_volume": 5924.72648, "trades": 51, "taker_buy_base": 1393165.0, "taker_buy_quote": 4517.78346 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00322, "close": 0.00323, "volume": 1828340.0, "close_time": 1772690399999, "quote_volume": 5918.85098, "trades": 48, "taker_buy_base": 589377.0, "taker_buy_quote": 1904.27222 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00321, "close": 0.00326, "volume": 4996776.0, "close_time": 1772693999999, "quote_volume": 16160.18939, "trades": 84, "taker_buy_base": 2380132.0, "taker_buy_quote": 7714.6865 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00325, "high": 0.00327, "low": 0.0032, "close": 0.00322, "volume": 3722414.0, "close_time": 1772697599999, "quote_volume": 12087.71841, "trades": 85, "taker_buy_base": 1872132.0, "taker_buy_quote": 6081.94522 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00321, "high": 0.00325, "low": 0.0032, "close": 0.00323, "volume": 5589331.0, "close_time": 1772701199999, "quote_volume": 18033.32609, "trades": 131, "taker_buy_base": 3337415.0, "taker_buy_quote": 10768.21718 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00323, "close": 0.00326, "volume": 3731534.0, "close_time": 1772704799999, "quote_volume": 12131.59835, "trades": 76, "taker_buy_base": 2136386.0, "taker_buy_quote": 6954.02845 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00325, "close": 0.00329, "volume": 5280212.0, "close_time": 1772708399999, "quote_volume": 17255.54847, "trades": 106, "taker_buy_base": 2348078.0, "taker_buy_quote": 7684.39778 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00324, "close": 0.00325, "volume": 4857514.0, "close_time": 1772711999999, "quote_volume": 15845.6099, "trades": 119, "taker_buy_base": 2665263.0, "taker_buy_quote": 8686.8772 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00325, "high": 0.00331, "low": 0.00325, "close": 0.0033, "volume": 5675594.0, "close_time": 1772715599999, "quote_volume": 18569.35976, "trades": 158, "taker_buy_base": 3261668.0, "taker_buy_quote": 10676.45859 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00325, "close": 0.00327, "volume": 3581587.0, "close_time": 1772719199999, "quote_volume": 11715.2002, "trades": 94, "taker_buy_base": 1349141.0, "taker_buy_quote": 4406.87449 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00328, "high": 0.00332, "low": 0.00327, "close": 0.00332, "volume": 7682131.0, "close_time": 1772722799999, "quote_volume": 25287.29126, "trades": 224, "taker_buy_base": 4448157.0, "taker_buy_quote": 14645.97844 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00322, "close": 0.00326, "volume": 20823421.0, "close_time": 1772726399999, "quote_volume": 67906.28508, "trades": 451, "taker_buy_base": 9559579.0, "taker_buy_quote": 31172.52756 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00315, "close": 0.00319, "volume": 16847889.0, "close_time": 1772729999999, "quote_volume": 53827.75711, "trades": 389, "taker_buy_base": 6729298.0, "taker_buy_quote": 21501.96644 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00321, "high": 0.00321, "low": 0.00313, "close": 0.00314, "volume": 6987221.0, "close_time": 1772733599999, "quote_volume": 22094.47468, "trades": 163, "taker_buy_base": 3507421.0, "taker_buy_quote": 11095.80312 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00315, "high": 0.00319, "low": 0.00315, "close": 0.00319, "volume": 4430477.0, "close_time": 1772737199999, "quote_volume": 14042.2671, "trades": 105, "taker_buy_base": 2485357.0, "taker_buy_quote": 7870.27209 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0032, "high": 0.00323, "low": 0.0032, "close": 0.0032, "volume": 3920470.0, "close_time": 1772740799999, "quote_volume": 12575.49352, "trades": 87, "taker_buy_base": 1255273.0, "taker_buy_quote": 4024.9984 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00321, "high": 0.00324, "low": 0.0032, "close": 0.00323, "volume": 6582106.0, "close_time": 1772744399999, "quote_volume": 21218.22117, "trades": 159, "taker_buy_base": 3779148.0, "taker_buy_quote": 12166.63112 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00322, "close": 0.00322, "volume": 2419631.0, "close_time": 1772747999999, "quote_volume": 7833.03603, "trades": 63, "taker_buy_base": 1238616.0, "taker_buy_quote": 4008.09334 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00322, "high": 0.00323, "low": 0.0032, "close": 0.00323, "volume": 2372439.0, "close_time": 1772751599999, "quote_volume": 7637.26625, "trades": 38, "taker_buy_base": 1769821.0, "taker_buy_quote": 5698.8339 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00321, "close": 0.00322, "volume": 2499768.0, "close_time": 1772755199999, "quote_volume": 8046.75279, "trades": 62, "taker_buy_base": 791987.0, "taker_buy_quote": 2547.83812 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00321, "close": 0.00322, "volume": 3097398.0, "close_time": 1772758799999, "quote_volume": 9984.80481, "trades": 94, "taker_buy_base": 1385608.0, "taker_buy_quote": 4468.1622 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00321, "high": 0.00328, "low": 0.0032, "close": 0.00328, "volume": 5290890.0, "close_time": 1772762399999, "quote_volume": 17115.01939, "trades": 121, "taker_buy_base": 2650827.0, "taker_buy_quote": 8544.5524 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 5310374.0, "close_time": 1772765999999, "quote_volume": 17409.56012, "trades": 134, "taker_buy_base": 3063790.0, "taker_buy_quote": 10039.50341 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0033, "high": 0.00335, "low": 0.00329, "close": 0.00334, "volume": 6823731.0, "close_time": 1772769599999, "quote_volume": 22665.7044, "trades": 173, "taker_buy_base": 3197151.0, "taker_buy_quote": 10618.03817 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00327, "close": 0.00329, "volume": 6402477.0, "close_time": 1772773199999, "quote_volume": 21153.22336, "trades": 156, "taker_buy_base": 2701108.0, "taker_buy_quote": 8923.84394 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00329, "close": 0.0033, "volume": 3120340.0, "close_time": 1772776799999, "quote_volume": 10291.72988, "trades": 61, "taker_buy_base": 1495320.0, "taker_buy_quote": 4933.31588 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0033, "high": 0.00334, "low": 0.0033, "close": 0.00332, "volume": 8954704.0, "close_time": 1772780399999, "quote_volume": 29697.49002, "trades": 173, "taker_buy_base": 3999408.0, "taker_buy_quote": 13260.7836 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00332, "high": 0.00339, "low": 0.00332, "close": 0.00337, "volume": 10807999.0, "close_time": 1772783999999, "quote_volume": 36371.54782, "trades": 174, "taker_buy_base": 5773389.0, "taker_buy_quote": 19464.6806 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00331, "close": 0.00331, "volume": 6843424.0, "close_time": 1772787599999, "quote_volume": 22857.35787, "trades": 189, "taker_buy_base": 3129189.0, "taker_buy_quote": 10452.22066 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00328, "close": 0.00333, "volume": 7662988.0, "close_time": 1772791199999, "quote_volume": 25366.91896, "trades": 234, "taker_buy_base": 4259694.0, "taker_buy_quote": 14101.44765 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00334, "high": 0.00338, "low": 0.00334, "close": 0.00336, "volume": 8357826.0, "close_time": 1772794799999, "quote_volume": 28105.14171, "trades": 201, "taker_buy_base": 4611653.0, "taker_buy_quote": 15511.21721 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00336, "high": 0.00337, "low": 0.0033, "close": 0.00331, "volume": 7328398.0, "close_time": 1772798399999, "quote_volume": 24386.30085, "trades": 176, "taker_buy_base": 3139534.0, "taker_buy_quote": 10452.20942 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00326, "close": 0.00327, "volume": 6173428.0, "close_time": 1772801999999, "quote_volume": 20296.7115, "trades": 172, "taker_buy_base": 3575088.0, "taker_buy_quote": 11756.21597 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00327, "high": 0.00332, "low": 0.00325, "close": 0.00325, "volume": 15164795.0, "close_time": 1772805599999, "quote_volume": 49778.24953, "trades": 413, "taker_buy_base": 6784240.0, "taker_buy_quote": 22279.81547 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00316, "close": 0.00318, "volume": 14693591.0, "close_time": 1772809199999, "quote_volume": 46948.22368, "trades": 490, "taker_buy_base": 6603652.0, "taker_buy_quote": 21126.74817 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00319, "high": 0.00321, "low": 0.00314, "close": 0.00315, "volume": 12406293.0, "close_time": 1772812799999, "quote_volume": 39499.18706, "trades": 359, "taker_buy_base": 4240879.0, "taker_buy_quote": 13498.22453 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00314, "close": 0.00315, "volume": 8722576.0, "close_time": 1772816399999, "quote_volume": 27503.5871, "trades": 214, "taker_buy_base": 4649951.0, "taker_buy_quote": 14662.72737 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00315, "high": 0.00315, "low": 0.00309, "close": 0.00311, "volume": 9523612.0, "close_time": 1772819999999, "quote_volume": 29767.89868, "trades": 262, "taker_buy_base": 5067204.0, "taker_buy_quote": 15835.3176 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00312, "high": 0.00316, "low": 0.00312, "close": 0.00315, "volume": 9207161.0, "close_time": 1772823599999, "quote_volume": 28965.37337, "trades": 206, "taker_buy_base": 4776014.0, "taker_buy_quote": 15020.0514 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00315, "close": 0.00315, "volume": 2297098.0, "close_time": 1772827199999, "quote_volume": 7262.64033, "trades": 62, "taker_buy_base": 606999.0, "taker_buy_quote": 1923.86987 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00313, "close": 0.00315, "volume": 2291104.0, "close_time": 1772830799999, "quote_volume": 7191.65827, "trades": 101, "taker_buy_base": 1326372.0, "taker_buy_quote": 4163.59966 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00314, "close": 0.00316, "volume": 5218272.0, "close_time": 1772834399999, "quote_volume": 16422.66601, "trades": 260, "taker_buy_base": 2412799.0, "taker_buy_quote": 7602.1164 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00315, "close": 0.00318, "volume": 1525250.0, "close_time": 1772837999999, "quote_volume": 4834.83567, "trades": 23, "taker_buy_base": 1380679.0, "taker_buy_quote": 4378.03462 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00317, "close": 0.00317, "volume": 1191484.0, "close_time": 1772841599999, "quote_volume": 3795.642, "trades": 25, "taker_buy_base": 345640.0, "taker_buy_quote": 1101.88569 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00317, "close": 0.00317, "volume": 2233281.0, "close_time": 1772845199999, "quote_volume": 7117.18959, "trades": 43, "taker_buy_base": 1417330.0, "taker_buy_quote": 4520.40105 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00314, "close": 0.00316, "volume": 3227935.0, "close_time": 1772848799999, "quote_volume": 10188.92122, "trades": 43, "taker_buy_base": 1193593.0, "taker_buy_quote": 3762.1872 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00314, "close": 0.00315, "volume": 524557.0, "close_time": 1772852399999, "quote_volume": 1653.61085, "trades": 19, "taker_buy_base": 340375.0, "taker_buy_quote": 1072.14264 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00315, "close": 0.00316, "volume": 2379551.0, "close_time": 1772855999999, "quote_volume": 7519.06391, "trades": 48, "taker_buy_base": 1796390.0, "taker_buy_quote": 5677.67394 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00316, "high": 0.00322, "low": 0.00315, "close": 0.0032, "volume": 3219233.0, "close_time": 1772859599999, "quote_volume": 10284.36939, "trades": 59, "taker_buy_base": 1078098.0, "taker_buy_quote": 3449.3025 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0032, "high": 0.00325, "low": 0.00316, "close": 0.00316, "volume": 11361036.0, "close_time": 1772863199999, "quote_volume": 36574.32618, "trades": 204, "taker_buy_base": 5796149.0, "taker_buy_quote": 18710.78044 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00314, "close": 0.00314, "volume": 3537141.0, "close_time": 1772866799999, "quote_volume": 11162.05168, "trades": 84, "taker_buy_base": 2039582.0, "taker_buy_quote": 6438.21804 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00313, "high": 0.00316, "low": 0.00312, "close": 0.00316, "volume": 8391233.0, "close_time": 1772870399999, "quote_volume": 26379.02195, "trades": 150, "taker_buy_base": 3184136.0, "taker_buy_quote": 10012.6663 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00316, "close": 0.00317, "volume": 7860592.0, "close_time": 1772873999999, "quote_volume": 25053.44023, "trades": 205, "taker_buy_base": 4317809.0, "taker_buy_quote": 13766.78197 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00316, "high": 0.0032, "low": 0.00316, "close": 0.00319, "volume": 3315948.0, "close_time": 1772877599999, "quote_volume": 10567.69807, "trades": 76, "taker_buy_base": 1249393.0, "taker_buy_quote": 3979.70149 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00317, "close": 0.00317, "volume": 2555562.0, "close_time": 1772881199999, "quote_volume": 8111.8456, "trades": 66, "taker_buy_base": 1032516.0, "taker_buy_quote": 3277.68466 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00315, "close": 0.00315, "volume": 2789672.0, "close_time": 1772884799999, "quote_volume": 8800.96652, "trades": 62, "taker_buy_base": 1057467.0, "taker_buy_quote": 3338.57414 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00313, "close": 0.00313, "volume": 3244527.0, "close_time": 1772888399999, "quote_volume": 10183.20345, "trades": 70, "taker_buy_base": 2291602.0, "taker_buy_quote": 7194.60844 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00313, "high": 0.00315, "low": 0.00313, "close": 0.00315, "volume": 4498869.0, "close_time": 1772891999999, "quote_volume": 14146.43767, "trades": 96, "taker_buy_base": 2448936.0, "taker_buy_quote": 7693.34829 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00313, "close": 0.00316, "volume": 9878629.0, "close_time": 1772895599999, "quote_volume": 31136.6811, "trades": 194, "taker_buy_base": 4890050.0, "taker_buy_quote": 15419.68844 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00315, "close": 0.00316, "volume": 2611981.0, "close_time": 1772899199999, "quote_volume": 8233.31686, "trades": 64, "taker_buy_base": 1613705.0, "taker_buy_quote": 5087.95441 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00314, "close": 0.00317, "volume": 4433784.0, "close_time": 1772902799999, "quote_volume": 13983.42088, "trades": 77, "taker_buy_base": 2074076.0, "taker_buy_quote": 6544.33489 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00317, "close": 0.00319, "volume": 3723296.0, "close_time": 1772906399999, "quote_volume": 11871.08506, "trades": 93, "taker_buy_base": 1549576.0, "taker_buy_quote": 4940.09203 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00315, "close": 0.00316, "volume": 6811852.0, "close_time": 1772909999999, "quote_volume": 21515.77441, "trades": 153, "taker_buy_base": 3252031.0, "taker_buy_quote": 10268.71107 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00315, "high": 0.00315, "low": 0.0031, "close": 0.0031, "volume": 5705576.0, "close_time": 1772913599999, "quote_volume": 17880.03439, "trades": 145, "taker_buy_base": 2886500.0, "taker_buy_quote": 9045.20722 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00311, "close": 0.00311, "volume": 2746782.0, "close_time": 1772917199999, "quote_volume": 8542.56134, "trades": 83, "taker_buy_base": 1456573.0, "taker_buy_quote": 4530.01135 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00311, "high": 0.00312, "low": 0.0031, "close": 0.00311, "volume": 2507130.0, "close_time": 1772920799999, "quote_volume": 7791.24294, "trades": 69, "taker_buy_base": 1670006.0, "taker_buy_quote": 5190.61897 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00311, "high": 0.00311, "low": 0.00305, "close": 0.00306, "volume": 6408239.0, "close_time": 1772924399999, "quote_volume": 19605.26296, "trades": 83, "taker_buy_base": 3258349.0, "taker_buy_quote": 9963.43694 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00306, "close": 0.00308, "volume": 2489220.0, "close_time": 1772927999999, "quote_volume": 7661.44216, "trades": 62, "taker_buy_base": 1090959.0, "taker_buy_quote": 3355.67172 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00302, "close": 0.00304, "volume": 4335922.0, "close_time": 1772931599999, "quote_volume": 13223.25677, "trades": 142, "taker_buy_base": 2195872.0, "taker_buy_quote": 6688.53368 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00304, "high": 0.00304, "low": 0.00303, "close": 0.00304, "volume": 1393595.0, "close_time": 1772935199999, "quote_volume": 4236.50653, "trades": 73, "taker_buy_base": 155681.0, "taker_buy_quote": 473.27024 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00299, "close": 0.003, "volume": 3094501.0, "close_time": 1772938799999, "quote_volume": 9326.52046, "trades": 124, "taker_buy_base": 1354026.0, "taker_buy_quote": 4072.13132 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.003, "high": 0.00302, "low": 0.003, "close": 0.00301, "volume": 2429323.0, "close_time": 1772942399999, "quote_volume": 7308.59549, "trades": 110, "taker_buy_base": 917747.0, "taker_buy_quote": 2759.7719 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00297, "close": 0.00298, "volume": 4082785.0, "close_time": 1772945999999, "quote_volume": 12210.11172, "trades": 131, "taker_buy_base": 1891313.0, "taker_buy_quote": 5659.76581 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00299, "high": 0.00303, "low": 0.00299, "close": 0.00302, "volume": 1950053.0, "close_time": 1772949599999, "quote_volume": 5869.27405, "trades": 75, "taker_buy_base": 1029284.0, "taker_buy_quote": 3099.46466 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00301, "close": 0.00302, "volume": 2198034.0, "close_time": 1772953199999, "quote_volume": 6619.18179, "trades": 57, "taker_buy_base": 1134163.0, "taker_buy_quote": 3415.19165 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00303, "high": 0.00305, "low": 0.00303, "close": 0.00305, "volume": 4922279.0, "close_time": 1772956799999, "quote_volume": 14996.3156, "trades": 151, "taker_buy_base": 2468931.0, "taker_buy_quote": 7521.69562 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00304, "close": 0.00306, "volume": 1893726.0, "close_time": 1772960399999, "quote_volume": 5779.56932, "trades": 88, "taker_buy_base": 625046.0, "taker_buy_quote": 1909.08688 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00306, "high": 0.00311, "low": 0.00306, "close": 0.00309, "volume": 1784669.0, "close_time": 1772963999999, "quote_volume": 5499.99307, "trades": 87, "taker_buy_base": 1118235.0, "taker_buy_quote": 3447.85589 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00308, "high": 0.00314, "low": 0.00308, "close": 0.00314, "volume": 4398983.0, "close_time": 1772967599999, "quote_volume": 13698.74191, "trades": 143, "taker_buy_base": 2373971.0, "taker_buy_quote": 7401.99445 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00307, "close": 0.00308, "volume": 4632649.0, "close_time": 1772971199999, "quote_volume": 14362.18037, "trades": 161, "taker_buy_base": 1900456.0, "taker_buy_quote": 5891.59928 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00304, "close": 0.00308, "volume": 4131811.0, "close_time": 1772974799999, "quote_volume": 12675.3478, "trades": 171, "taker_buy_base": 2053166.0, "taker_buy_quote": 6286.95838 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00303, "close": 0.00306, "volume": 6629859.0, "close_time": 1772978399999, "quote_volume": 20245.42271, "trades": 216, "taker_buy_base": 3160264.0, "taker_buy_quote": 9650.3736 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00305, "close": 0.00307, "volume": 5337572.0, "close_time": 1772981999999, "quote_volume": 16368.9281, "trades": 201, "taker_buy_base": 2803703.0, "taker_buy_quote": 8595.48789 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00303, "close": 0.00304, "volume": 4306860.0, "close_time": 1772985599999, "quote_volume": 13132.81159, "trades": 157, "taker_buy_base": 1964182.0, "taker_buy_quote": 5984.80025 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00303, "close": 0.00303, "volume": 3085413.0, "close_time": 1772989199999, "quote_volume": 9369.89095, "trades": 112, "taker_buy_base": 1439273.0, "taker_buy_quote": 4368.52973 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00303, "high": 0.00306, "low": 0.00303, "close": 0.00305, "volume": 2906087.0, "close_time": 1772992799999, "quote_volume": 8855.63063, "trades": 200, "taker_buy_base": 1398287.0, "taker_buy_quote": 4260.62067 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00303, "close": 0.00304, "volume": 4267677.0, "close_time": 1772996399999, "quote_volume": 12966.49216, "trades": 177, "taker_buy_base": 1638079.0, "taker_buy_quote": 4980.81923 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00305, "high": 0.00313, "low": 0.00305, "close": 0.00312, "volume": 4500598.0, "close_time": 1772999999999, "quote_volume": 13902.48804, "trades": 146, "taker_buy_base": 2597391.0, "taker_buy_quote": 7977.72837 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00311, "high": 0.00315, "low": 0.00311, "close": 0.00312, "volume": 2685892.0, "close_time": 1773003599999, "quote_volume": 8381.9006, "trades": 114, "taker_buy_base": 1234957.0, "taker_buy_quote": 3852.61428 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00311, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 3416829.0, "close_time": 1773007199999, "quote_volume": 10581.99537, "trades": 80, "taker_buy_base": 1668242.0, "taker_buy_quote": 5166.52667 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00302, "close": 0.00309, "volume": 11102067.0, "close_time": 1773010799999, "quote_volume": 34003.54802, "trades": 341, "taker_buy_base": 5122150.0, "taker_buy_quote": 15671.89137 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00305, "close": 0.00307, "volume": 8375975.0, "close_time": 1773014399999, "quote_volume": 25779.7928, "trades": 341, "taker_buy_base": 3646884.0, "taker_buy_quote": 11235.29839 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00306, "high": 0.00312, "low": 0.00306, "close": 0.0031, "volume": 8174100.0, "close_time": 1773017999999, "quote_volume": 25183.81038, "trades": 261, "taker_buy_base": 3921060.0, "taker_buy_quote": 12096.85751 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0031, "high": 0.00312, "low": 0.00308, "close": 0.00309, "volume": 5532075.0, "close_time": 1773021599999, "quote_volume": 17137.25105, "trades": 109, "taker_buy_base": 2127744.0, "taker_buy_quote": 6592.18437 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00308, "high": 0.00312, "low": 0.00307, "close": 0.0031, "volume": 5956438.0, "close_time": 1773025199999, "quote_volume": 18453.4159, "trades": 166, "taker_buy_base": 3374746.0, "taker_buy_quote": 10452.24343 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0031, "high": 0.00315, "low": 0.0031, "close": 0.00311, "volume": 7758855.0, "close_time": 1773028799999, "quote_volume": 24252.47901, "trades": 278, "taker_buy_base": 3322476.0, "taker_buy_quote": 10377.98095 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00312, "high": 0.00317, "low": 0.00312, "close": 0.00315, "volume": 2693872.0, "close_time": 1773032399999, "quote_volume": 8483.51699, "trades": 98, "taker_buy_base": 1093807.0, "taker_buy_quote": 3436.03178 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00314, "high": 0.00319, "low": 0.00313, "close": 0.00318, "volume": 6024925.0, "close_time": 1773035999999, "quote_volume": 19082.80998, "trades": 189, "taker_buy_base": 3021941.0, "taker_buy_quote": 9572.8172 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00314, "close": 0.00314, "volume": 2814700.0, "close_time": 1773039599999, "quote_volume": 8905.89392, "trades": 65, "taker_buy_base": 1273376.0, "taker_buy_quote": 4031.2111 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00313, "high": 0.00314, "low": 0.0031, "close": 0.00313, "volume": 6985980.0, "close_time": 1773043199999, "quote_volume": 21860.03916, "trades": 187, "taker_buy_base": 2798679.0, "taker_buy_quote": 8760.71466 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00313, "high": 0.00316, "low": 0.00312, "close": 0.00314, "volume": 2592863.0, "close_time": 1773046799999, "quote_volume": 8140.94495, "trades": 94, "taker_buy_base": 1725566.0, "taker_buy_quote": 5420.91344 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00314, "high": 0.00318, "low": 0.00313, "close": 0.00315, "volume": 2508700.0, "close_time": 1773050399999, "quote_volume": 7924.51429, "trades": 133, "taker_buy_base": 1005328.0, "taker_buy_quote": 3169.79672 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00315, "high": 0.00315, "low": 0.00314, "close": 0.00315, "volume": 2630537.0, "close_time": 1773053999999, "quote_volume": 8284.42984, "trades": 89, "taker_buy_base": 1450794.0, "taker_buy_quote": 4569.02199 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00314, "close": 0.00318, "volume": 8443530.0, "close_time": 1773057599999, "quote_volume": 26670.58836, "trades": 172, "taker_buy_base": 6188562.0, "taker_buy_quote": 19549.41707 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00318, "high": 0.00321, "low": 0.00317, "close": 0.00321, "volume": 5485014.0, "close_time": 1773061199999, "quote_volume": 17555.3021, "trades": 157, "taker_buy_base": 2944360.0, "taker_buy_quote": 9434.211 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0032, "high": 0.00323, "low": 0.0032, "close": 0.0032, "volume": 6273359.0, "close_time": 1773064799999, "quote_volume": 20132.6472, "trades": 254, "taker_buy_base": 2631477.0, "taker_buy_quote": 8457.38938 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00321, "high": 0.00321, "low": 0.00318, "close": 0.00318, "volume": 7087242.0, "close_time": 1773068399999, "quote_volume": 22658.74559, "trades": 265, "taker_buy_base": 2553899.0, "taker_buy_quote": 8170.50694 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00314, "close": 0.00316, "volume": 5979562.0, "close_time": 1773071999999, "quote_volume": 18923.53622, "trades": 170, "taker_buy_base": 3901711.0, "taker_buy_quote": 12353.90252 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 3522897.0, "close_time": 1773075599999, "quote_volume": 11171.21345, "trades": 163, "taker_buy_base": 2122043.0, "taker_buy_quote": 6728.56704 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00317, "high": 0.00324, "low": 0.00317, "close": 0.00319, "volume": 21545077.0, "close_time": 1773079199999, "quote_volume": 69162.01583, "trades": 388, "taker_buy_base": 9567966.0, "taker_buy_quote": 30675.68025 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00316, "close": 0.00318, "volume": 3731117.0, "close_time": 1773082799999, "quote_volume": 11890.21339, "trades": 87, "taker_buy_base": 2089517.0, "taker_buy_quote": 6663.94916 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00319, "high": 0.00322, "low": 0.00317, "close": 0.00318, "volume": 6620597.0, "close_time": 1773086399999, "quote_volume": 21176.05242, "trades": 285, "taker_buy_base": 2939587.0, "taker_buy_quote": 9406.40933 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00318, "close": 0.00319, "volume": 1139625.0, "close_time": 1773089999999, "quote_volume": 3624.10496, "trades": 32, "taker_buy_base": 652235.0, "taker_buy_quote": 2074.20476 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00318, "close": 0.0032, "volume": 1448016.0, "close_time": 1773093599999, "quote_volume": 4625.09302, "trades": 40, "taker_buy_base": 741305.0, "taker_buy_quote": 2364.34899 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00314, "close": 0.00315, "volume": 1542392.0, "close_time": 1773097199999, "quote_volume": 4875.47738, "trades": 44, "taker_buy_base": 885155.0, "taker_buy_quote": 2799.24029 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00315, "close": 0.00315, "volume": 2085138.0, "close_time": 1773100799999, "quote_volume": 6582.06347, "trades": 92, "taker_buy_base": 1349584.0, "taker_buy_quote": 4259.25897 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00315, "high": 0.0032, "low": 0.00315, "close": 0.00319, "volume": 6606131.0, "close_time": 1773104399999, "quote_volume": 20883.77062, "trades": 179, "taker_buy_base": 4161618.0, "taker_buy_quote": 13141.35011 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00318, "high": 0.00323, "low": 0.00318, "close": 0.00322, "volume": 5593392.0, "close_time": 1773107999999, "quote_volume": 17896.11424, "trades": 189, "taker_buy_base": 1788299.0, "taker_buy_quote": 5725.40383 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00323, "high": 0.00328, "low": 0.00322, "close": 0.00327, "volume": 12843991.0, "close_time": 1773111599999, "quote_volume": 41873.81007, "trades": 383, "taker_buy_base": 7331988.0, "taker_buy_quote": 23910.9204 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00327, "high": 0.0033, "low": 0.00322, "close": 0.00324, "volume": 4249188.0, "close_time": 1773115199999, "quote_volume": 13889.13864, "trades": 121, "taker_buy_base": 2854228.0, "taker_buy_quote": 9332.23328 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 3100794.0, "close_time": 1773118799999, "quote_volume": 10058.20429, "trades": 83, "taker_buy_base": 1101770.0, "taker_buy_quote": 3574.75797 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 1586187.0, "close_time": 1773122399999, "quote_volume": 5151.40236, "trades": 49, "taker_buy_base": 494829.0, "taker_buy_quote": 1607.41057 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 2357570.0, "close_time": 1773125999999, "quote_volume": 7610.65714, "trades": 68, "taker_buy_base": 1428259.0, "taker_buy_quote": 4608.68904 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00324, "close": 0.00324, "volume": 2257318.0, "close_time": 1773129599999, "quote_volume": 7324.31713, "trades": 51, "taker_buy_base": 617295.0, "taker_buy_quote": 2003.82036 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 5864887.0, "close_time": 1773133199999, "quote_volume": 19061.995, "trades": 127, "taker_buy_base": 3002044.0, "taker_buy_quote": 9755.44707 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00325, "close": 0.00328, "volume": 2899094.0, "close_time": 1773136799999, "quote_volume": 9479.97895, "trades": 64, "taker_buy_base": 1400116.0, "taker_buy_quote": 4569.7173 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00327, "high": 0.0033, "low": 0.00326, "close": 0.0033, "volume": 5137299.0, "close_time": 1773140399999, "quote_volume": 16847.66697, "trades": 141, "taker_buy_base": 3259426.0, "taker_buy_quote": 10689.3921 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00329, "close": 0.0033, "volume": 2631069.0, "close_time": 1773143999999, "quote_volume": 8671.98742, "trades": 50, "taker_buy_base": 1814454.0, "taker_buy_quote": 5983.82957 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00326, "close": 0.00332, "volume": 5039624.0, "close_time": 1773147599999, "quote_volume": 16599.77901, "trades": 162, "taker_buy_base": 3044461.0, "taker_buy_quote": 10026.26937 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00325, "close": 0.00328, "volume": 6782828.0, "close_time": 1773151199999, "quote_volume": 22194.01745, "trades": 218, "taker_buy_base": 2029680.0, "taker_buy_quote": 6636.05603 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00327, "high": 0.00335, "low": 0.00324, "close": 0.00335, "volume": 14474663.0, "close_time": 1773154799999, "quote_volume": 47485.05228, "trades": 337, "taker_buy_base": 8639973.0, "taker_buy_quote": 28369.49661 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00327, "close": 0.00332, "volume": 3908292.0, "close_time": 1773158399999, "quote_volume": 12896.80258, "trades": 101, "taker_buy_base": 1749671.0, "taker_buy_quote": 5768.78606 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00329, "close": 0.00329, "volume": 2154157.0, "close_time": 1773161999999, "quote_volume": 7124.11498, "trades": 65, "taker_buy_base": 1039115.0, "taker_buy_quote": 3439.38985 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00328, "close": 0.00329, "volume": 1691354.0, "close_time": 1773165599999, "quote_volume": 5564.32099, "trades": 52, "taker_buy_base": 763918.0, "taker_buy_quote": 2516.36734 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00324, "close": 0.00324, "volume": 5798083.0, "close_time": 1773169199999, "quote_volume": 18917.12216, "trades": 118, "taker_buy_base": 3063153.0, "taker_buy_quote": 9993.92401 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00323, "volume": 2560385.0, "close_time": 1773172799999, "quote_volume": 8285.40295, "trades": 60, "taker_buy_base": 1612553.0, "taker_buy_quote": 5215.63607 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00324, "close": 0.00324, "volume": 1159769.0, "close_time": 1773176399999, "quote_volume": 3759.43262, "trades": 23, "taker_buy_base": 471111.0, "taker_buy_quote": 1527.03715 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00324, "high": 0.00325, "low": 0.0032, "close": 0.00321, "volume": 1662985.0, "close_time": 1773179999999, "quote_volume": 5364.03932, "trades": 44, "taker_buy_base": 625491.0, "taker_buy_quote": 2015.68366 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00321, "close": 0.00322, "volume": 3085924.0, "close_time": 1773183599999, "quote_volume": 9927.39399, "trades": 57, "taker_buy_base": 1666447.0, "taker_buy_quote": 5366.75844 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00322, "close": 0.00323, "volume": 545442.0, "close_time": 1773187199999, "quote_volume": 1761.7905, "trades": 35, "taker_buy_base": 201959.0, "taker_buy_quote": 652.38723 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00322, "high": 0.00324, "low": 0.00321, "close": 0.00322, "volume": 5155011.0, "close_time": 1773190799999, "quote_volume": 16639.53948, "trades": 72, "taker_buy_base": 2637489.0, "taker_buy_quote": 8517.57819 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00321, "close": 0.00321, "volume": 3265500.0, "close_time": 1773194399999, "quote_volume": 10521.14397, "trades": 65, "taker_buy_base": 1329588.0, "taker_buy_quote": 4285.74945 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00321, "high": 0.00321, "low": 0.0032, "close": 0.00321, "volume": 2060657.0, "close_time": 1773197999999, "quote_volume": 6605.1246, "trades": 31, "taker_buy_base": 1898556.0, "taker_buy_quote": 6085.75311 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00322, "high": 0.00322, "low": 0.0032, "close": 0.00321, "volume": 1561782.0, "close_time": 1773201599999, "quote_volume": 5015.16134, "trades": 43, "taker_buy_base": 450166.0, "taker_buy_quote": 1444.77337 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00318, "close": 0.00323, "volume": 2912909.0, "close_time": 1773205199999, "quote_volume": 9344.54571, "trades": 82, "taker_buy_base": 1527749.0, "taker_buy_quote": 4903.84011 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00318, "close": 0.00318, "volume": 2046953.0, "close_time": 1773208799999, "quote_volume": 6541.14763, "trades": 65, "taker_buy_base": 495308.0, "taker_buy_quote": 1581.93619 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.00318, "high": 0.00321, "low": 0.00317, "close": 0.00321, "volume": 1170764.0, "close_time": 1773212399999, "quote_volume": 3727.9785, "trades": 48, "taker_buy_base": 479363.0, "taker_buy_quote": 1529.52841 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00319, "close": 0.00319, "volume": 2012210.0, "close_time": 1773215999999, "quote_volume": 6435.29748, "trades": 38, "taker_buy_base": 1414071.0, "taker_buy_quote": 4525.18897 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00318, "close": 0.00318, "volume": 2443983.0, "close_time": 1773219599999, "quote_volume": 7772.88364, "trades": 66, "taker_buy_base": 1218275.0, "taker_buy_quote": 3874.1145 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00317, "high": 0.00319, "low": 0.00317, "close": 0.00318, "volume": 2042373.0, "close_time": 1773223199999, "quote_volume": 6488.91524, "trades": 81, "taker_buy_base": 349431.0, "taker_buy_quote": 1112.49223 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00318, "close": 0.00319, "volume": 408274.0, "close_time": 1773226799999, "quote_volume": 1301.36502, "trades": 22, "taker_buy_base": 200880.0, "taker_buy_quote": 639.88449 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 3390858.0, "close_time": 1773230399999, "quote_volume": 10754.75813, "trades": 111, "taker_buy_base": 1640421.0, "taker_buy_quote": 5207.61961 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00316, "high": 0.00323, "low": 0.00316, "close": 0.00321, "volume": 3635075.0, "close_time": 1773233999999, "quote_volume": 11648.28536, "trades": 109, "taker_buy_base": 2400229.0, "taker_buy_quote": 7691.47795 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.00322, "high": 0.00328, "low": 0.00322, "close": 0.00323, "volume": 4521722.0, "close_time": 1773237599999, "quote_volume": 14677.88429, "trades": 96, "taker_buy_base": 2217351.0, "taker_buy_quote": 7188.77406 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00324, "close": 0.00326, "volume": 499059.0, "close_time": 1773241199999, "quote_volume": 1622.43968, "trades": 21, "taker_buy_base": 403822.0, "taker_buy_quote": 1313.22294 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.00323, "high": 0.00325, "low": 0.0032, "close": 0.00324, "volume": 1958900.0, "close_time": 1773244799999, "quote_volume": 6320.25561, "trades": 36, "taker_buy_base": 1407936.0, "taker_buy_quote": 4546.09843 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 5270458.0, "close_time": 1773248399999, "quote_volume": 17060.70543, "trades": 172, "taker_buy_base": 1956115.0, "taker_buy_quote": 6331.5847 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00323, "close": 0.00326, "volume": 2129351.0, "close_time": 1773251999999, "quote_volume": 6930.52048, "trades": 117, "taker_buy_base": 1619473.0, "taker_buy_quote": 5268.89319 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00326, "close": 0.00329, "volume": 3533806.0, "close_time": 1773255599999, "quote_volume": 11550.56906, "trades": 138, "taker_buy_base": 1601554.0, "taker_buy_quote": 5239.91622 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00327, "volume": 4992000.0, "close_time": 1773259199999, "quote_volume": 16342.13694, "trades": 104, "taker_buy_base": 1496243.0, "taker_buy_quote": 4908.01071 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00326, "close": 0.00327, "volume": 1390012.0, "close_time": 1773262799999, "quote_volume": 4541.9996, "trades": 21, "taker_buy_base": 1273992.0, "taker_buy_quote": 4163.23525 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00327, "high": 0.0033, "low": 0.00325, "close": 0.0033, "volume": 3132918.0, "close_time": 1773266399999, "quote_volume": 10271.02828, "trades": 62, "taker_buy_base": 1934569.0, "taker_buy_quote": 6352.17828 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00326, "close": 0.00329, "volume": 4723733.0, "close_time": 1773269999999, "quote_volume": 15517.69569, "trades": 89, "taker_buy_base": 1920656.0, "taker_buy_quote": 6303.05295 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.00329, "high": 0.00334, "low": 0.00328, "close": 0.0033, "volume": 11522899.0, "close_time": 1773273599999, "quote_volume": 38186.52805, "trades": 436, "taker_buy_base": 6380117.0, "taker_buy_quote": 21122.01466 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00332, "high": 0.00338, "low": 0.00331, "close": 0.00338, "volume": 6470241.0, "close_time": 1773277199999, "quote_volume": 21675.06774, "trades": 279, "taker_buy_base": 2848299.0, "taker_buy_quote": 9553.70958 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00333, "close": 0.00333, "volume": 9304111.0, "close_time": 1773280799999, "quote_volume": 31151.1884, "trades": 223, "taker_buy_base": 3644730.0, "taker_buy_quote": 12214.19772 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00327, "close": 0.00328, "volume": 7727395.0, "close_time": 1773284399999, "quote_volume": 25573.70371, "trades": 299, "taker_buy_base": 4216804.0, "taker_buy_quote": 13948.92226 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00325, "close": 0.00326, "volume": 6946478.0, "close_time": 1773287999999, "quote_volume": 22738.71594, "trades": 283, "taker_buy_base": 2158143.0, "taker_buy_quote": 7060.92888 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00324, "close": 0.00324, "volume": 1650626.0, "close_time": 1773291599999, "quote_volume": 5354.58435, "trades": 80, "taker_buy_base": 928084.0, "taker_buy_quote": 3009.19649 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 2447709.0, "close_time": 1773295199999, "quote_volume": 7929.89231, "trades": 65, "taker_buy_base": 1282744.0, "taker_buy_quote": 4151.91433 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00323, "close": 0.00323, "volume": 849405.0, "close_time": 1773298799999, "quote_volume": 2752.04007, "trades": 30, "taker_buy_base": 486215.0, "taker_buy_quote": 1575.33106 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00324, "close": 0.00326, "volume": 2330422.0, "close_time": 1773302399999, "quote_volume": 7605.39667, "trades": 32, "taker_buy_base": 1266929.0, "taker_buy_quote": 4135.01284 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00326, "close": 0.00326, "volume": 1850781.0, "close_time": 1773305999999, "quote_volume": 6039.43701, "trades": 22, "taker_buy_base": 1382628.0, "taker_buy_quote": 4512.24778 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00324, "close": 0.00328, "volume": 3532912.0, "close_time": 1773309599999, "quote_volume": 11533.51139, "trades": 65, "taker_buy_base": 1502279.0, "taker_buy_quote": 4905.20471 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00328, "high": 0.0033, "low": 0.00327, "close": 0.00329, "volume": 2355812.0, "close_time": 1773313199999, "quote_volume": 7740.46185, "trades": 38, "taker_buy_base": 944059.0, "taker_buy_quote": 3106.22178 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00324, "close": 0.00324, "volume": 4566785.0, "close_time": 1773316799999, "quote_volume": 14959.11879, "trades": 88, "taker_buy_base": 2690161.0, "taker_buy_quote": 8802.59495 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00325, "close": 0.00325, "volume": 5046803.0, "close_time": 1773320399999, "quote_volume": 16435.35044, "trades": 97, "taker_buy_base": 2633827.0, "taker_buy_quote": 8574.09819 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00323, "close": 0.00324, "volume": 5556837.0, "close_time": 1773323999999, "quote_volume": 18073.11257, "trades": 219, "taker_buy_base": 2290597.0, "taker_buy_quote": 7459.01315 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00319, "close": 0.00323, "volume": 5793911.0, "close_time": 1773327599999, "quote_volume": 18637.47474, "trades": 109, "taker_buy_base": 3354031.0, "taker_buy_quote": 10796.72574 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.00324, "high": 0.00329, "low": 0.00324, "close": 0.00325, "volume": 5970541.0, "close_time": 1773331199999, "quote_volume": 19513.82522, "trades": 111, "taker_buy_base": 2925443.0, "taker_buy_quote": 9555.73953 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00325, "close": 0.00327, "volume": 7864267.0, "close_time": 1773334799999, "quote_volume": 25662.82157, "trades": 123, "taker_buy_base": 4386420.0, "taker_buy_quote": 14303.93489 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 2599225.0, "close_time": 1773338399999, "quote_volume": 8507.45242, "trades": 54, "taker_buy_base": 1491100.0, "taker_buy_quote": 4876.89253 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 1178652.0, "close_time": 1773341999999, "quote_volume": 3864.60117, "trades": 19, "taker_buy_base": 398453.0, "taker_buy_quote": 1305.63774 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00328, "high": 0.00333, "low": 0.00328, "close": 0.00332, "volume": 3081659.0, "close_time": 1773345599999, "quote_volume": 10197.57954, "trades": 79, "taker_buy_base": 805390.0, "taker_buy_quote": 2656.29942 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00328, "close": 0.00329, "volume": 3719945.0, "close_time": 1773349199999, "quote_volume": 12287.27938, "trades": 69, "taker_buy_base": 1706000.0, "taker_buy_quote": 5629.86811 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.00329, "high": 0.00334, "low": 0.00329, "close": 0.00334, "volume": 2325559.0, "close_time": 1773352799999, "quote_volume": 7668.70337, "trades": 79, "taker_buy_base": 1570691.0, "taker_buy_quote": 5181.71925 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00329, "close": 0.00329, "volume": 2213582.0, "close_time": 1773356399999, "quote_volume": 7321.82695, "trades": 41, "taker_buy_base": 852168.0, "taker_buy_quote": 2823.38336 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.00331, "high": 0.00334, "low": 0.00331, "close": 0.00332, "volume": 1964438.0, "close_time": 1773359999999, "quote_volume": 6520.9934, "trades": 34, "taker_buy_base": 1223366.0, "taker_buy_quote": 4062.3153 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00331, "high": 0.00338, "low": 0.00331, "close": 0.00335, "volume": 3798911.0, "close_time": 1773363599999, "quote_volume": 12695.70468, "trades": 74, "taker_buy_base": 2039270.0, "taker_buy_quote": 6829.03409 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00337, "high": 0.00342, "low": 0.00337, "close": 0.00341, "volume": 973284.0, "close_time": 1773367199999, "quote_volume": 3309.21014, "trades": 30, "taker_buy_base": 619237.0, "taker_buy_quote": 2108.93643 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00337, "close": 0.00338, "volume": 2717245.0, "close_time": 1773370799999, "quote_volume": 9185.65223, "trades": 60, "taker_buy_base": 1157448.0, "taker_buy_quote": 3909.20333 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.00338, "high": 0.0034, "low": 0.00337, "close": 0.0034, "volume": 1571801.0, "close_time": 1773374399999, "quote_volume": 5309.13752, "trades": 39, "taker_buy_base": 1001394.0, "taker_buy_quote": 3381.26165 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00337, "close": 0.00338, "volume": 915824.0, "close_time": 1773377999999, "quote_volume": 3103.11208, "trades": 24, "taker_buy_base": 262879.0, "taker_buy_quote": 891.26133 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00336, "close": 0.00338, "volume": 5989712.0, "close_time": 1773381599999, "quote_volume": 20217.26406, "trades": 99, "taker_buy_base": 3244469.0, "taker_buy_quote": 10954.55262 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00334, "close": 0.00335, "volume": 3863604.0, "close_time": 1773385199999, "quote_volume": 12983.30475, "trades": 111, "taker_buy_base": 1059578.0, "taker_buy_quote": 3562.16163 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 2010023.0, "close_time": 1773388799999, "quote_volume": 6723.77664, "trades": 52, "taker_buy_base": 1257765.0, "taker_buy_quote": 4206.32054 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00333, "high": 0.00336, "low": 0.00333, "close": 0.00334, "volume": 2793345.0, "close_time": 1773392399999, "quote_volume": 9337.5736, "trades": 54, "taker_buy_base": 855873.0, "taker_buy_quote": 2856.22773 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00335, "close": 0.00337, "volume": 1021059.0, "close_time": 1773395999999, "quote_volume": 3426.57177, "trades": 32, "taker_buy_base": 850940.0, "taker_buy_quote": 2855.95765 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00337, "close": 0.00337, "volume": 975627.0, "close_time": 1773399599999, "quote_volume": 3288.16835, "trades": 20, "taker_buy_base": 650141.0, "taker_buy_quote": 2191.28053 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00336, "close": 0.00337, "volume": 1550038.0, "close_time": 1773403199999, "quote_volume": 5222.26097, "trades": 115, "taker_buy_base": 371926.0, "taker_buy_quote": 1253.41472 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00336, "high": 0.0034, "low": 0.00336, "close": 0.0034, "volume": 4341724.0, "close_time": 1773406799999, "quote_volume": 14690.32809, "trades": 75, "taker_buy_base": 1332119.0, "taker_buy_quote": 4496.8203 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0034, "high": 0.00343, "low": 0.00339, "close": 0.00342, "volume": 6816313.0, "close_time": 1773410399999, "quote_volume": 23239.99169, "trades": 115, "taker_buy_base": 4107195.0, "taker_buy_quote": 14000.29399 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00334, "close": 0.00335, "volume": 13256965.0, "close_time": 1773413999999, "quote_volume": 44879.33972, "trades": 215, "taker_buy_base": 6480397.0, "taker_buy_quote": 21910.86426 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00334, "close": 0.00334, "volume": 3526136.0, "close_time": 1773417599999, "quote_volume": 11846.73864, "trades": 82, "taker_buy_base": 1325693.0, "taker_buy_quote": 4460.8176 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00334, "high": 0.00336, "low": 0.00332, "close": 0.00335, "volume": 4407586.0, "close_time": 1773421199999, "quote_volume": 14714.45858, "trades": 88, "taker_buy_base": 2571863.0, "taker_buy_quote": 8580.88809 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.00335, "high": 0.00336, "low": 0.0033, "close": 0.0033, "volume": 3737629.0, "close_time": 1773424799999, "quote_volume": 12426.53005, "trades": 74, "taker_buy_base": 1767180.0, "taker_buy_quote": 5852.45388 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00329, "close": 0.00331, "volume": 4488579.0, "close_time": 1773428399999, "quote_volume": 14847.26932, "trades": 66, "taker_buy_base": 2132434.0, "taker_buy_quote": 7064.37022 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00328, "close": 0.00329, "volume": 2479134.0, "close_time": 1773431999999, "quote_volume": 8164.46871, "trades": 54, "taker_buy_base": 1312137.0, "taker_buy_quote": 4318.4886 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 1905581.0, "close_time": 1773435599999, "quote_volume": 6257.6692, "trades": 40, "taker_buy_base": 693716.0, "taker_buy_quote": 2280.2096 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00326, "close": 0.00328, "volume": 961112.0, "close_time": 1773439199999, "quote_volume": 3139.25507, "trades": 21, "taker_buy_base": 391656.0, "taker_buy_quote": 1281.89393 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00322, "close": 0.00324, "volume": 2247210.0, "close_time": 1773442799999, "quote_volume": 7278.70956, "trades": 57, "taker_buy_base": 1276532.0, "taker_buy_quote": 4129.2 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00324, "close": 0.00325, "volume": 1400053.0, "close_time": 1773446399999, "quote_volume": 4541.23031, "trades": 41, "taker_buy_base": 678533.0, "taker_buy_quote": 2202.77674 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00323, "close": 0.00323, "volume": 737784.0, "close_time": 1773449999999, "quote_volume": 2392.80869, "trades": 11, "taker_buy_base": 461815.0, "taker_buy_quote": 1498.66913 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00323, "close": 0.00325, "volume": 1841414.0, "close_time": 1773453599999, "quote_volume": 5953.85318, "trades": 18, "taker_buy_base": 1090926.0, "taker_buy_quote": 3526.80083 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00324, "close": 0.00325, "volume": 294011.0, "close_time": 1773457199999, "quote_volume": 954.27046, "trades": 18, "taker_buy_base": 87139.0, "taker_buy_quote": 282.5273 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00326, "close": 0.00326, "volume": 33465.0, "close_time": 1773460799999, "quote_volume": 109.0959, "trades": 4, "taker_buy_base": 29466.0, "taker_buy_quote": 96.05916 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00326, "close": 0.00326, "volume": 3079571.0, "close_time": 1773464399999, "quote_volume": 10075.42303, "trades": 66, "taker_buy_base": 998536.0, "taker_buy_quote": 3267.53572 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 3123866.0, "close_time": 1773467999999, "quote_volume": 10127.73233, "trades": 57, "taker_buy_base": 2261692.0, "taker_buy_quote": 7333.20284 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00319, "close": 0.0032, "volume": 3110161.0, "close_time": 1773471599999, "quote_volume": 9979.66723, "trades": 58, "taker_buy_base": 1106330.0, "taker_buy_quote": 3550.29627 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00318, "close": 0.00319, "volume": 5260342.0, "close_time": 1773475199999, "quote_volume": 16776.04909, "trades": 88, "taker_buy_base": 2724621.0, "taker_buy_quote": 8688.7398 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00319, "high": 0.00321, "low": 0.00319, "close": 0.0032, "volume": 2114714.0, "close_time": 1773478799999, "quote_volume": 6763.79501, "trades": 59, "taker_buy_base": 1096106.0, "taker_buy_quote": 3508.49585 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00318, "close": 0.00318, "volume": 3287609.0, "close_time": 1773482399999, "quote_volume": 10488.30644, "trades": 132, "taker_buy_base": 1452294.0, "taker_buy_quote": 4629.66807 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.00319, "high": 0.00319, "low": 0.00317, "close": 0.00318, "volume": 1598263.0, "close_time": 1773485999999, "quote_volume": 5071.22254, "trades": 38, "taker_buy_base": 878958.0, "taker_buy_quote": 2787.37163 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.00318, "high": 0.00321, "low": 0.00318, "close": 0.0032, "volume": 6594653.0, "close_time": 1773489599999, "quote_volume": 21047.04132, "trades": 86, "taker_buy_base": 2490444.0, "taker_buy_quote": 7951.45361 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00319, "close": 0.00321, "volume": 1247736.0, "close_time": 1773493199999, "quote_volume": 3998.75697, "trades": 27, "taker_buy_base": 1066269.0, "taker_buy_quote": 3418.07262 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.00322, "high": 0.00326, "low": 0.00322, "close": 0.00324, "volume": 3083453.0, "close_time": 1773496799999, "quote_volume": 9980.35793, "trades": 48, "taker_buy_base": 1963626.0, "taker_buy_quote": 6350.19966 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00324, "volume": 1544951.0, "close_time": 1773500399999, "quote_volume": 5018.45004, "trades": 27, "taker_buy_base": 1274268.0, "taker_buy_quote": 4140.90203 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00323, "close": 0.00326, "volume": 703560.0, "close_time": 1773503999999, "quote_volume": 2277.79222, "trades": 41, "taker_buy_base": 445600.0, "taker_buy_quote": 1443.21141 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00325, "close": 0.00327, "volume": 2067032.0, "close_time": 1773507599999, "quote_volume": 6733.22758, "trades": 44, "taker_buy_base": 1252915.0, "taker_buy_quote": 4075.86106 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00324, "close": 0.00325, "volume": 964059.0, "close_time": 1773511199999, "quote_volume": 3138.22011, "trades": 29, "taker_buy_base": 266293.0, "taker_buy_quote": 866.38951 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 397937.0, "close_time": 1773514799999, "quote_volume": 1293.52447, "trades": 28, "taker_buy_base": 201690.0, "taker_buy_quote": 655.74034 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00324, "close": 0.00324, "volume": 1832504.0, "close_time": 1773518399999, "quote_volume": 5943.04468, "trades": 40, "taker_buy_base": 1181961.0, "taker_buy_quote": 3834.1527 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00322, "close": 0.00322, "volume": 848262.0, "close_time": 1773521999999, "quote_volume": 2739.17329, "trades": 32, "taker_buy_base": 108055.0, "taker_buy_quote": 349.3413 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00321, "close": 0.00323, "volume": 973270.0, "close_time": 1773525599999, "quote_volume": 3134.41431, "trades": 25, "taker_buy_base": 320494.0, "taker_buy_quote": 1032.51318 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00322, "close": 0.00323, "volume": 282764.0, "close_time": 1773529199999, "quote_volume": 913.26896, "trades": 7, "taker_buy_base": 187338.0, "taker_buy_quote": 605.10174 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00323, "close": 0.00325, "volume": 3119770.0, "close_time": 1773532799999, "quote_volume": 10106.77112, "trades": 51, "taker_buy_base": 2338718.0, "taker_buy_quote": 7578.27857 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00321, "close": 0.00322, "volume": 2263881.0, "close_time": 1773536399999, "quote_volume": 7313.40985, "trades": 35, "taker_buy_base": 931751.0, "taker_buy_quote": 3005.3864 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00322, "close": 0.00324, "volume": 920086.0, "close_time": 1773539999999, "quote_volume": 2972.046, "trades": 23, "taker_buy_base": 521336.0, "taker_buy_quote": 1682.3689 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00325, "close": 0.00329, "volume": 683380.0, "close_time": 1773543599999, "quote_volume": 2231.61919, "trades": 28, "taker_buy_base": 412150.0, "taker_buy_quote": 1341.76591 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00326, "close": 0.00326, "volume": 1807201.0, "close_time": 1773547199999, "quote_volume": 5942.48775, "trades": 29, "taker_buy_base": 168260.0, "taker_buy_quote": 551.71482 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00326, "close": 0.00327, "volume": 853054.0, "close_time": 1773550799999, "quote_volume": 2786.92593, "trades": 21, "taker_buy_base": 737507.0, "taker_buy_quote": 2409.87537 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00327, "high": 0.00332, "low": 0.00327, "close": 0.00331, "volume": 5274169.0, "close_time": 1773554399999, "quote_volume": 17451.01153, "trades": 84, "taker_buy_base": 3622334.0, "taker_buy_quote": 11990.10968 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.00331, "high": 0.00336, "low": 0.0033, "close": 0.00336, "volume": 4680247.0, "close_time": 1773557999999, "quote_volume": 15589.31401, "trades": 137, "taker_buy_base": 3408841.0, "taker_buy_quote": 11349.43676 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.00337, "high": 0.0034, "low": 0.00335, "close": 0.00338, "volume": 15465296.0, "close_time": 1773561599999, "quote_volume": 52255.88776, "trades": 457, "taker_buy_base": 5817180.0, "taker_buy_quote": 19648.39948 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00338, "high": 0.00362, "low": 0.00338, "close": 0.00358, "volume": 48097589.0, "close_time": 1773565199999, "quote_volume": 167910.58889, "trades": 1000, "taker_buy_base": 22226197.0, "taker_buy_quote": 77677.73355 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.00359, "high": 0.00365, "low": 0.00344, "close": 0.00346, "volume": 57469559.0, "close_time": 1773568799999, "quote_volume": 201214.90779, "trades": 899, "taker_buy_base": 22670349.0, "taker_buy_quote": 79374.91406 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.00346, "high": 0.00354, "low": 0.0034, "close": 0.00341, "volume": 37080546.0, "close_time": 1773572399999, "quote_volume": 128542.28049, "trades": 530, "taker_buy_base": 15287597.0, "taker_buy_quote": 53122.35602 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00337, "close": 0.00337, "volume": 11892534.0, "close_time": 1773575999999, "quote_volume": 40221.96044, "trades": 183, "taker_buy_base": 6397193.0, "taker_buy_quote": 21657.05821 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00337, "high": 0.00343, "low": 0.00337, "close": 0.00341, "volume": 11234264.0, "close_time": 1773579599999, "quote_volume": 38170.55855, "trades": 167, "taker_buy_base": 8872306.0, "taker_buy_quote": 30133.22178 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00334, "close": 0.00341, "volume": 23105130.0, "close_time": 1773583199999, "quote_volume": 77924.27974, "trades": 303, "taker_buy_base": 10422470.0, "taker_buy_quote": 35283.75321 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.00342, "high": 0.00348, "low": 0.00342, "close": 0.00346, "volume": 7754050.0, "close_time": 1773586799999, "quote_volume": 26752.98677, "trades": 174, "taker_buy_base": 4709680.0, "taker_buy_quote": 16257.59097 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.00345, "high": 0.00346, "low": 0.00341, "close": 0.00342, "volume": 6371510.0, "close_time": 1773590399999, "quote_volume": 21861.52959, "trades": 86, "taker_buy_base": 2194306.0, "taker_buy_quote": 7514.81989 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 3246589.0, "close_time": 1773593999999, "quote_volume": 11082.74096, "trades": 80, "taker_buy_base": 1848623.0, "taker_buy_quote": 6315.23752 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.00341, "high": 0.00344, "low": 0.0034, "close": 0.00343, "volume": 4212545.0, "close_time": 1773597599999, "quote_volume": 14380.41225, "trades": 80, "taker_buy_base": 1919229.0, "taker_buy_quote": 6552.58836 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.00344, "high": 0.00344, "low": 0.0034, "close": 0.00342, "volume": 4366063.0, "close_time": 1773601199999, "quote_volume": 14944.57502, "trades": 141, "taker_buy_base": 2686980.0, "taker_buy_quote": 9196.6558 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.00342, "high": 0.00345, "low": 0.00341, "close": 0.00344, "volume": 2506841.0, "close_time": 1773604799999, "quote_volume": 8598.46487, "trades": 68, "taker_buy_base": 1036253.0, "taker_buy_quote": 3553.07648 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00342, "close": 0.00343, "volume": 9769694.0, "close_time": 1773608399999, "quote_volume": 33511.39629, "trades": 288, "taker_buy_base": 4375971.0, "taker_buy_quote": 15022.50292 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.00341, "high": 0.00344, "low": 0.00341, "close": 0.00343, "volume": 2286272.0, "close_time": 1773611999999, "quote_volume": 7821.39923, "trades": 47, "taker_buy_base": 605213.0, "taker_buy_quote": 2064.38152 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.00344, "high": 0.00346, "low": 0.0034, "close": 0.00345, "volume": 4056341.0, "close_time": 1773615599999, "quote_volume": 13924.90063, "trades": 119, "taker_buy_base": 2583869.0, "taker_buy_quote": 8886.59942 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00345, "high": 0.00347, "low": 0.00341, "close": 0.00342, "volume": 2596636.0, "close_time": 1773619199999, "quote_volume": 8925.15997, "trades": 71, "taker_buy_base": 892452.0, "taker_buy_quote": 3068.62575 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00338, "close": 0.00342, "volume": 7477628.0, "close_time": 1773622799999, "quote_volume": 25467.40892, "trades": 108, "taker_buy_base": 3717265.0, "taker_buy_quote": 12648.39327 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.00341, "high": 0.00341, "low": 0.0034, "close": 0.00341, "volume": 1660898.0, "close_time": 1773626399999, "quote_volume": 5661.38083, "trades": 41, "taker_buy_base": 568805.0, "taker_buy_quote": 1937.39888 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.00342, "high": 0.00349, "low": 0.00342, "close": 0.00348, "volume": 6900254.0, "close_time": 1773629999999, "quote_volume": 23863.51199, "trades": 198, "taker_buy_base": 4027816.0, "taker_buy_quote": 13934.20203 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.00349, "high": 0.00353, "low": 0.00347, "close": 0.0035, "volume": 8832449.0, "close_time": 1773633599999, "quote_volume": 30958.74725, "trades": 246, "taker_buy_base": 4305874.0, "taker_buy_quote": 15078.19481 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00348, "close": 0.00349, "volume": 7860301.0, "close_time": 1773637199999, "quote_volume": 27529.29296, "trades": 88, "taker_buy_base": 5769883.0, "taker_buy_quote": 20227.00618 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00347, "close": 0.00348, "volume": 583385.0, "close_time": 1773640799999, "quote_volume": 2030.16424, "trades": 12, "taker_buy_base": 501165.0, "taker_buy_quote": 1744.0542 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00345, "close": 0.00349, "volume": 1797053.0, "close_time": 1773644399999, "quote_volume": 6236.61238, "trades": 40, "taker_buy_base": 1278468.0, "taker_buy_quote": 4438.86595 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00348, "close": 0.00348, "volume": 4214429.0, "close_time": 1773647999999, "quote_volume": 14692.6643, "trades": 108, "taker_buy_base": 1366361.0, "taker_buy_quote": 4769.45594 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00346, "close": 0.00348, "volume": 3258859.0, "close_time": 1773651599999, "quote_volume": 11360.26818, "trades": 120, "taker_buy_base": 1514409.0, "taker_buy_quote": 5278.42409 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0035, "high": 0.00355, "low": 0.0035, "close": 0.00354, "volume": 9073530.0, "close_time": 1773655199999, "quote_volume": 32093.26488, "trades": 191, "taker_buy_base": 4067961.0, "taker_buy_quote": 14399.67642 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00353, "high": 0.00359, "low": 0.00353, "close": 0.00356, "volume": 7929708.0, "close_time": 1773658799999, "quote_volume": 28352.40568, "trades": 248, "taker_buy_base": 5156205.0, "taker_buy_quote": 18418.83032 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.00356, "high": 0.00356, "low": 0.00352, "close": 0.00354, "volume": 8288667.0, "close_time": 1773662399999, "quote_volume": 29319.5618, "trades": 133, "taker_buy_base": 3091810.0, "taker_buy_quote": 10936.75849 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00353, "high": 0.00354, "low": 0.0035, "close": 0.00351, "volume": 3042225.0, "close_time": 1773665999999, "quote_volume": 10715.37927, "trades": 69, "taker_buy_base": 1749686.0, "taker_buy_quote": 6159.23702 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00351, "high": 0.00351, "low": 0.00348, "close": 0.00349, "volume": 4531066.0, "close_time": 1773669599999, "quote_volume": 15853.89587, "trades": 114, "taker_buy_base": 2217806.0, "taker_buy_quote": 7757.07977 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00346, "close": 0.0035, "volume": 3195151.0, "close_time": 1773673199999, "quote_volume": 11142.68979, "trades": 129, "taker_buy_base": 1404993.0, "taker_buy_quote": 4902.20154 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00345, "close": 0.00347, "volume": 1031279.0, "close_time": 1773676799999, "quote_volume": 3598.00948, "trades": 45, "taker_buy_base": 377580.0, "taker_buy_quote": 1320.06537 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00348, "high": 0.00352, "low": 0.00348, "close": 0.00351, "volume": 1517274.0, "close_time": 1773680399999, "quote_volume": 5309.85975, "trades": 26, "taker_buy_base": 983455.0, "taker_buy_quote": 3438.29796 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00351, "high": 0.00355, "low": 0.0035, "close": 0.00352, "volume": 1909806.0, "close_time": 1773683999999, "quote_volume": 6730.67482, "trades": 78, "taker_buy_base": 1035833.0, "taker_buy_quote": 3648.87286 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00351, "close": 0.00351, "volume": 1637956.0, "close_time": 1773687599999, "quote_volume": 5784.97822, "trades": 42, "taker_buy_base": 629945.0, "taker_buy_quote": 2225.05492 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0035, "high": 0.00352, "low": 0.0035, "close": 0.00352, "volume": 896379.0, "close_time": 1773691199999, "quote_volume": 3144.80769, "trades": 22, "taker_buy_base": 557621.0, "taker_buy_quote": 1955.00678 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00351, "close": 0.00354, "volume": 1079228.0, "close_time": 1773694799999, "quote_volume": 3798.51389, "trades": 35, "taker_buy_base": 447289.0, "taker_buy_quote": 1574.85087 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00352, "close": 0.00355, "volume": 1211278.0, "close_time": 1773698399999, "quote_volume": 4278.98682, "trades": 49, "taker_buy_base": 513024.0, "taker_buy_quote": 1814.50877 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.00354, "high": 0.00355, "low": 0.00353, "close": 0.00355, "volume": 2258221.0, "close_time": 1773701999999, "quote_volume": 8005.03315, "trades": 56, "taker_buy_base": 1299726.0, "taker_buy_quote": 4606.73296 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.00355, "high": 0.00357, "low": 0.00353, "close": 0.00357, "volume": 2051948.0, "close_time": 1773705599999, "quote_volume": 7278.923, "trades": 57, "taker_buy_base": 1159908.0, "taker_buy_quote": 4116.2492 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00356, "high": 0.0036, "low": 0.00355, "close": 0.00356, "volume": 2534600.0, "close_time": 1773709199999, "quote_volume": 9058.12692, "trades": 110, "taker_buy_base": 1397029.0, "taker_buy_quote": 4996.20725 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00356, "close": 0.00358, "volume": 3201279.0, "close_time": 1773712799999, "quote_volume": 11425.73483, "trades": 89, "taker_buy_base": 1660699.0, "taker_buy_quote": 5933.00723 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.00356, "high": 0.00357, "low": 0.00355, "close": 0.00356, "volume": 2477428.0, "close_time": 1773716399999, "quote_volume": 8810.64519, "trades": 40, "taker_buy_base": 618348.0, "taker_buy_quote": 2197.54865 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00349, "close": 0.0035, "volume": 6003022.0, "close_time": 1773719999999, "quote_volume": 21265.12191, "trades": 115, "taker_buy_base": 3089783.0, "taker_buy_quote": 10968.0744 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00352, "high": 0.00352, "low": 0.00345, "close": 0.00349, "volume": 8295039.0, "close_time": 1773723599999, "quote_volume": 28829.44369, "trades": 148, "taker_buy_base": 3073441.0, "taker_buy_quote": 10673.27006 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00348, "high": 0.00353, "low": 0.00348, "close": 0.00352, "volume": 2155232.0, "close_time": 1773727199999, "quote_volume": 7558.89756, "trades": 55, "taker_buy_base": 1124447.0, "taker_buy_quote": 3940.33314 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0035, "high": 0.00353, "low": 0.0035, "close": 0.0035, "volume": 735379.0, "close_time": 1773730799999, "quote_volume": 2584.68736, "trades": 55, "taker_buy_base": 337343.0, "taker_buy_quote": 1183.44442 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00352, "high": 0.00353, "low": 0.00351, "close": 0.00353, "volume": 259071.0, "close_time": 1773734399999, "quote_volume": 912.93136, "trades": 22, "taker_buy_base": 231306.0, "taker_buy_quote": 815.19856 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00351, "close": 0.00351, "volume": 1994274.0, "close_time": 1773737999999, "quote_volume": 7034.46145, "trades": 41, "taker_buy_base": 927229.0, "taker_buy_quote": 3267.87078 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00349, "close": 0.0035, "volume": 4498623.0, "close_time": 1773741599999, "quote_volume": 15747.95675, "trades": 60, "taker_buy_base": 1402251.0, "taker_buy_quote": 4904.19373 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0035, "high": 0.00353, "low": 0.00349, "close": 0.00353, "volume": 2612082.0, "close_time": 1773745199999, "quote_volume": 9178.90087, "trades": 55, "taker_buy_base": 2171254.0, "taker_buy_quote": 7633.21986 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00352, "close": 0.00352, "volume": 1114138.0, "close_time": 1773748799999, "quote_volume": 3939.37864, "trades": 35, "taker_buy_base": 755321.0, "taker_buy_quote": 2669.32387 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00352, "high": 0.00352, "low": 0.00346, "close": 0.00348, "volume": 6481282.0, "close_time": 1773752399999, "quote_volume": 22524.4181, "trades": 68, "taker_buy_base": 1905752.0, "taker_buy_quote": 6647.05042 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00346, "close": 0.00348, "volume": 4871914.0, "close_time": 1773755999999, "quote_volume": 16929.84232, "trades": 96, "taker_buy_base": 2442550.0, "taker_buy_quote": 8489.18357 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00347, "high": 0.00351, "low": 0.00347, "close": 0.00349, "volume": 3395233.0, "close_time": 1773759599999, "quote_volume": 11829.92741, "trades": 76, "taker_buy_base": 2508818.0, "taker_buy_quote": 8740.61459 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00347, "close": 0.0035, "volume": 2706066.0, "close_time": 1773763199999, "quote_volume": 9450.63842, "trades": 76, "taker_buy_base": 1137896.0, "taker_buy_quote": 3977.3318 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00348, "close": 0.00349, "volume": 3136268.0, "close_time": 1773766799999, "quote_volume": 10959.87861, "trades": 63, "taker_buy_base": 2255927.0, "taker_buy_quote": 7888.93081 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00349, "close": 0.0035, "volume": 3555945.0, "close_time": 1773770399999, "quote_volume": 12411.70657, "trades": 41, "taker_buy_base": 1524114.0, "taker_buy_quote": 5319.71602 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00349, "close": 0.0035, "volume": 1385559.0, "close_time": 1773773999999, "quote_volume": 4845.07599, "trades": 30, "taker_buy_base": 939658.0, "taker_buy_quote": 3287.09656 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00349, "close": 0.00349, "volume": 828136.0, "close_time": 1773777599999, "quote_volume": 2899.76914, "trades": 23, "taker_buy_base": 531554.0, "taker_buy_quote": 1859.55257 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00349, "high": 0.00354, "low": 0.00348, "close": 0.00353, "volume": 1058102.0, "close_time": 1773781199999, "quote_volume": 3719.05016, "trades": 29, "taker_buy_base": 703867.0, "taker_buy_quote": 2472.37129 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00353, "high": 0.00357, "low": 0.00353, "close": 0.00355, "volume": 2075253.0, "close_time": 1773784799999, "quote_volume": 7351.51974, "trades": 32, "taker_buy_base": 599051.0, "taker_buy_quote": 2133.26898 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00356, "high": 0.00356, "low": 0.00352, "close": 0.00354, "volume": 576936.0, "close_time": 1773788399999, "quote_volume": 2036.55045, "trades": 15, "taker_buy_base": 338974.0, "taker_buy_quote": 1194.83638 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00351, "close": 0.00351, "volume": 327905.0, "close_time": 1773791999999, "quote_volume": 1153.65323, "trades": 11, "taker_buy_base": 53156.0, "taker_buy_quote": 186.61566 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00352, "high": 0.00356, "low": 0.00352, "close": 0.00356, "volume": 9966185.0, "close_time": 1773795599999, "quote_volume": 35264.51142, "trades": 190, "taker_buy_base": 5311090.0, "taker_buy_quote": 18805.53855 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00355, "close": 0.00359, "volume": 5372863.0, "close_time": 1773799199999, "quote_volume": 19197.79381, "trades": 112, "taker_buy_base": 2694519.0, "taker_buy_quote": 9644.38381 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0036, "high": 0.00364, "low": 0.0036, "close": 0.00363, "volume": 5792030.0, "close_time": 1773802799999, "quote_volume": 20946.92996, "trades": 92, "taker_buy_base": 3464110.0, "taker_buy_quote": 12527.43544 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00361, "close": 0.00364, "volume": 2764733.0, "close_time": 1773806399999, "quote_volume": 10037.7153, "trades": 57, "taker_buy_base": 1526813.0, "taker_buy_quote": 5547.19803 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00366, "high": 0.00367, "low": 0.0036, "close": 0.00363, "volume": 5795536.0, "close_time": 1773809999999, "quote_volume": 21146.16831, "trades": 106, "taker_buy_base": 2656073.0, "taker_buy_quote": 9721.53561 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0036, "high": 0.00363, "low": 0.00358, "close": 0.00358, "volume": 2514091.0, "close_time": 1773813599999, "quote_volume": 9048.80017, "trades": 42, "taker_buy_base": 1324811.0, "taker_buy_quote": 4762.56433 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00358, "high": 0.00361, "low": 0.00357, "close": 0.00357, "volume": 3583309.0, "close_time": 1773817199999, "quote_volume": 12866.55703, "trades": 33, "taker_buy_base": 3026441.0, "taker_buy_quote": 10871.86728 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00356, "high": 0.00361, "low": 0.00356, "close": 0.00359, "volume": 2764639.0, "close_time": 1773820799999, "quote_volume": 9869.51148, "trades": 42, "taker_buy_base": 2146554.0, "taker_buy_quote": 7658.85154 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00355, "close": 0.00361, "volume": 8549686.0, "close_time": 1773824399999, "quote_volume": 30659.42018, "trades": 139, "taker_buy_base": 4441481.0, "taker_buy_quote": 15921.57187 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00359, "close": 0.0036, "volume": 3304715.0, "close_time": 1773827999999, "quote_volume": 11911.83287, "trades": 71, "taker_buy_base": 1801240.0, "taker_buy_quote": 6488.69237 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00358, "close": 0.0036, "volume": 3800207.0, "close_time": 1773831599999, "quote_volume": 13686.49018, "trades": 76, "taker_buy_base": 1887122.0, "taker_buy_quote": 6799.45585 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00358, "high": 0.00359, "low": 0.00349, "close": 0.0035, "volume": 5071887.0, "close_time": 1773835199999, "quote_volume": 17885.27399, "trades": 135, "taker_buy_base": 2745187.0, "taker_buy_quote": 9653.2977 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00342, "close": 0.00344, "volume": 6597283.0, "close_time": 1773838799999, "quote_volume": 22740.04054, "trades": 169, "taker_buy_base": 2926720.0, "taker_buy_quote": 10081.19141 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00343, "close": 0.00344, "volume": 3823072.0, "close_time": 1773842399999, "quote_volume": 13181.60496, "trades": 54, "taker_buy_base": 1641604.0, "taker_buy_quote": 5660.14921 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00335, "close": 0.00335, "volume": 7391686.0, "close_time": 1773845999999, "quote_volume": 24985.85499, "trades": 132, "taker_buy_base": 3341817.0, "taker_buy_quote": 11309.21239 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.00335, "high": 0.00339, "low": 0.00335, "close": 0.00339, "volume": 3196398.0, "close_time": 1773849599999, "quote_volume": 10738.8405, "trades": 60, "taker_buy_base": 1447129.0, "taker_buy_quote": 4858.6447 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00336, "close": 0.00336, "volume": 2225678.0, "close_time": 1773853199999, "quote_volume": 7518.44768, "trades": 44, "taker_buy_base": 1229982.0, "taker_buy_quote": 4157.44598 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00334, "high": 0.00336, "low": 0.00334, "close": 0.00335, "volume": 2872659.0, "close_time": 1773856799999, "quote_volume": 9606.7243, "trades": 63, "taker_buy_base": 2160794.0, "taker_buy_quote": 7226.60389 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00329, "close": 0.0033, "volume": 8538689.0, "close_time": 1773860399999, "quote_volume": 28479.58861, "trades": 177, "taker_buy_base": 4457413.0, "taker_buy_quote": 14837.22476 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00329, "close": 0.0033, "volume": 1763444.0, "close_time": 1773863999999, "quote_volume": 5835.70743, "trades": 50, "taker_buy_base": 277602.0, "taker_buy_quote": 920.81298 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00324, "close": 0.00329, "volume": 7123668.0, "close_time": 1773867599999, "quote_volume": 23252.0484, "trades": 131, "taker_buy_base": 3871397.0, "taker_buy_quote": 12603.25331 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00329, "high": 0.00333, "low": 0.00329, "close": 0.00333, "volume": 1095484.0, "close_time": 1773871199999, "quote_volume": 3634.48209, "trades": 27, "taker_buy_base": 492471.0, "taker_buy_quote": 1632.76551 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00331, "close": 0.00331, "volume": 27628.0, "close_time": 1773874799999, "quote_volume": 91.49978, "trades": 7, "taker_buy_base": 17757.0, "taker_buy_quote": 58.8087 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00331, "close": 0.00332, "volume": 1690479.0, "close_time": 1773878399999, "quote_volume": 5605.04872, "trades": 57, "taker_buy_base": 792730.0, "taker_buy_quote": 2627.2807 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00329, "close": 0.0033, "volume": 2683749.0, "close_time": 1773881999999, "quote_volume": 8854.24247, "trades": 72, "taker_buy_base": 1405800.0, "taker_buy_quote": 4635.65701 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.00331, "high": 0.00332, "low": 0.0033, "close": 0.0033, "volume": 1914797.0, "close_time": 1773885599999, "quote_volume": 6331.62612, "trades": 74, "taker_buy_base": 892222.0, "taker_buy_quote": 2954.05886 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.00329, "high": 0.00331, "low": 0.00328, "close": 0.0033, "volume": 1788446.0, "close_time": 1773889199999, "quote_volume": 5892.41286, "trades": 32, "taker_buy_base": 1069525.0, "taker_buy_quote": 3517.48452 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0033, "high": 0.00334, "low": 0.0033, "close": 0.00331, "volume": 2390616.0, "close_time": 1773892799999, "quote_volume": 7938.42761, "trades": 105, "taker_buy_base": 1746797.0, "taker_buy_quote": 5804.1903 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00328, "close": 0.00328, "volume": 5084424.0, "close_time": 1773896399999, "quote_volume": 16704.49255, "trades": 111, "taker_buy_base": 1103274.0, "taker_buy_quote": 3632.76819 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 3147238.0, "close_time": 1773899999999, "quote_volume": 10326.92608, "trades": 103, "taker_buy_base": 1490126.0, "taker_buy_quote": 4893.27068 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00325, "close": 0.00326, "volume": 4334813.0, "close_time": 1773903599999, "quote_volume": 14151.47584, "trades": 190, "taker_buy_base": 2261024.0, "taker_buy_quote": 7379.35398 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00323, "close": 0.00326, "volume": 4287721.0, "close_time": 1773907199999, "quote_volume": 13929.94047, "trades": 112, "taker_buy_base": 2401076.0, "taker_buy_quote": 7792.2135 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00325, "volume": 5816144.0, "close_time": 1773910799999, "quote_volume": 18883.58894, "trades": 91, "taker_buy_base": 1581012.0, "taker_buy_quote": 5131.47164 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00325, "close": 0.00328, "volume": 4786598.0, "close_time": 1773914399999, "quote_volume": 15593.24818, "trades": 103, "taker_buy_base": 2831480.0, "taker_buy_quote": 9215.37238 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00325, "close": 0.00325, "volume": 1878152.0, "close_time": 1773917999999, "quote_volume": 6153.36681, "trades": 37, "taker_buy_base": 1309532.0, "taker_buy_quote": 4288.77483 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00325, "close": 0.00326, "volume": 668038.0, "close_time": 1773921599999, "quote_volume": 2171.777, "trades": 14, "taker_buy_base": 175543.0, "taker_buy_quote": 570.77582 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00321, "close": 0.00321, "volume": 5455005.0, "close_time": 1773925199999, "quote_volume": 17633.69055, "trades": 109, "taker_buy_base": 2716318.0, "taker_buy_quote": 8773.56701 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00319, "close": 0.00322, "volume": 7292956.0, "close_time": 1773928799999, "quote_volume": 23381.15529, "trades": 199, "taker_buy_base": 3515994.0, "taker_buy_quote": 11268.17975 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00319, "close": 0.00321, "volume": 3683038.0, "close_time": 1773932399999, "quote_volume": 11793.90454, "trades": 113, "taker_buy_base": 2097348.0, "taker_buy_quote": 6722.50067 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00317, "close": 0.0032, "volume": 10357420.0, "close_time": 1773935999999, "quote_volume": 33073.83045, "trades": 166, "taker_buy_base": 5639435.0, "taker_buy_quote": 18003.76227 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00319, "close": 0.0032, "volume": 4407090.0, "close_time": 1773939599999, "quote_volume": 14082.90973, "trades": 78, "taker_buy_base": 2672849.0, "taker_buy_quote": 8547.02716 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0032, "high": 0.00325, "low": 0.00319, "close": 0.00325, "volume": 3332912.0, "close_time": 1773943199999, "quote_volume": 10706.01495, "trades": 74, "taker_buy_base": 1730172.0, "taker_buy_quote": 5571.89934 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00321, "close": 0.00321, "volume": 2954164.0, "close_time": 1773946799999, "quote_volume": 9537.02552, "trades": 94, "taker_buy_base": 1666512.0, "taker_buy_quote": 5385.51612 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00322, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 7631621.0, "close_time": 1773950399999, "quote_volume": 24698.24178, "trades": 207, "taker_buy_base": 2628572.0, "taker_buy_quote": 8513.05309 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 3315086.0, "close_time": 1773953999999, "quote_volume": 10764.61474, "trades": 70, "taker_buy_base": 2816664.0, "taker_buy_quote": 9145.16473 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 850472.0, "close_time": 1773957599999, "quote_volume": 2763.21046, "trades": 21, "taker_buy_base": 79425.0, "taker_buy_quote": 258.47624 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 3888423.0, "close_time": 1773961199999, "quote_volume": 12618.29299, "trades": 97, "taker_buy_base": 2403825.0, "taker_buy_quote": 7803.70545 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00322, "close": 0.00323, "volume": 920147.0, "close_time": 1773964799999, "quote_volume": 2974.84475, "trades": 26, "taker_buy_base": 203642.0, "taker_buy_quote": 659.18741 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00324, "high": 0.00328, "low": 0.00324, "close": 0.00328, "volume": 700838.0, "close_time": 1773968399999, "quote_volume": 2278.73524, "trades": 28, "taker_buy_base": 380800.0, "taker_buy_quote": 1237.54455 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00328, "high": 0.0033, "low": 0.00328, "close": 0.00329, "volume": 2207780.0, "close_time": 1773971999999, "quote_volume": 7270.67706, "trades": 48, "taker_buy_base": 1170668.0, "taker_buy_quote": 3857.22816 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00326, "close": 0.0033, "volume": 6084015.0, "close_time": 1773975599999, "quote_volume": 19984.38849, "trades": 122, "taker_buy_base": 3840729.0, "taker_buy_quote": 12621.00717 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00329, "close": 0.0033, "volume": 1158523.0, "close_time": 1773979199999, "quote_volume": 3823.41105, "trades": 47, "taker_buy_base": 724634.0, "taker_buy_quote": 2391.21932 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00329, "close": 0.00332, "volume": 1459527.0, "close_time": 1773982799999, "quote_volume": 4815.93275, "trades": 45, "taker_buy_base": 621469.0, "taker_buy_quote": 2050.68407 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00329, "close": 0.00331, "volume": 1585528.0, "close_time": 1773986399999, "quote_volume": 5246.7258, "trades": 42, "taker_buy_base": 585518.0, "taker_buy_quote": 1937.82165 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00329, "close": 0.00329, "volume": 1275973.0, "close_time": 1773989999999, "quote_volume": 4210.42403, "trades": 34, "taker_buy_base": 535092.0, "taker_buy_quote": 1765.8579 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00326, "close": 0.00328, "volume": 3770008.0, "close_time": 1773993599999, "quote_volume": 12329.53032, "trades": 100, "taker_buy_base": 1682941.0, "taker_buy_quote": 5505.71673 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 2739168.0, "close_time": 1773997199999, "quote_volume": 8975.82735, "trades": 75, "taker_buy_base": 1690703.0, "taker_buy_quote": 5540.5993 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00325, "close": 0.00326, "volume": 4456707.0, "close_time": 1774000799999, "quote_volume": 14532.059, "trades": 91, "taker_buy_base": 2377115.0, "taker_buy_quote": 7750.2079 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00326, "close": 0.00327, "volume": 1908708.0, "close_time": 1774004399999, "quote_volume": 6240.45386, "trades": 54, "taker_buy_base": 951211.0, "taker_buy_quote": 3110.60278 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00326, "close": 0.00326, "volume": 2585280.0, "close_time": 1774007999999, "quote_volume": 8446.53653, "trades": 61, "taker_buy_base": 1003075.0, "taker_buy_quote": 3276.57709 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00324, "close": 0.00326, "volume": 1080505.0, "close_time": 1774011599999, "quote_volume": 3521.49643, "trades": 45, "taker_buy_base": 584780.0, "taker_buy_quote": 1907.0773 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00323, "close": 0.00323, "volume": 5244124.0, "close_time": 1774015199999, "quote_volume": 17041.36763, "trades": 189, "taker_buy_base": 2870679.0, "taker_buy_quote": 9338.2591 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00322, "close": 0.00323, "volume": 3266478.0, "close_time": 1774018799999, "quote_volume": 10606.09406, "trades": 111, "taker_buy_base": 1279747.0, "taker_buy_quote": 4148.95733 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00321, "close": 0.00323, "volume": 2524577.0, "close_time": 1774022399999, "quote_volume": 8147.37059, "trades": 82, "taker_buy_base": 1672215.0, "taker_buy_quote": 5395.77028 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00323, "close": 0.00325, "volume": 1219273.0, "close_time": 1774025999999, "quote_volume": 3947.58738, "trades": 45, "taker_buy_base": 352189.0, "taker_buy_quote": 1141.12024 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00323, "close": 0.00323, "volume": 1397705.0, "close_time": 1774029599999, "quote_volume": 4532.28039, "trades": 43, "taker_buy_base": 535527.0, "taker_buy_quote": 1737.08961 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00324, "high": 0.00324, "low": 0.0032, "close": 0.00321, "volume": 1619270.0, "close_time": 1774033199999, "quote_volume": 5196.60389, "trades": 52, "taker_buy_base": 721420.0, "taker_buy_quote": 2314.68582 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00319, "close": 0.00321, "volume": 2051356.0, "close_time": 1774036799999, "quote_volume": 6570.41164, "trades": 69, "taker_buy_base": 1162335.0, "taker_buy_quote": 3722.84948 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00321, "high": 0.00321, "low": 0.00318, "close": 0.0032, "volume": 1001675.0, "close_time": 1774040399999, "quote_volume": 3196.73131, "trades": 28, "taker_buy_base": 258849.0, "taker_buy_quote": 826.40399 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0032, "high": 0.00324, "low": 0.0032, "close": 0.00323, "volume": 1088762.0, "close_time": 1774043999999, "quote_volume": 3504.92848, "trades": 41, "taker_buy_base": 640435.0, "taker_buy_quote": 2062.46037 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00324, "close": 0.00324, "volume": 792009.0, "close_time": 1774047599999, "quote_volume": 2568.79203, "trades": 23, "taker_buy_base": 181248.0, "taker_buy_quote": 589.056 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00322, "close": 0.00323, "volume": 684590.0, "close_time": 1774051199999, "quote_volume": 2206.03084, "trades": 28, "taker_buy_base": 548087.0, "taker_buy_quote": 1766.03296 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00323, "close": 0.00326, "volume": 1114039.0, "close_time": 1774054799999, "quote_volume": 3607.49005, "trades": 28, "taker_buy_base": 527831.0, "taker_buy_quote": 1711.96793 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00326, "close": 0.00326, "volume": 832418.0, "close_time": 1774058399999, "quote_volume": 2719.56368, "trades": 29, "taker_buy_base": 563423.0, "taker_buy_quote": 1841.25495 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00324, "close": 0.00325, "volume": 1647559.0, "close_time": 1774061999999, "quote_volume": 5354.56397, "trades": 51, "taker_buy_base": 613016.0, "taker_buy_quote": 1992.32061 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00324, "close": 0.00326, "volume": 1439862.0, "close_time": 1774065599999, "quote_volume": 4677.83707, "trades": 34, "taker_buy_base": 866361.0, "taker_buy_quote": 2812.7111 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00326, "close": 0.00326, "volume": 998830.0, "close_time": 1774069199999, "quote_volume": 3256.1858, "trades": 28, "taker_buy_base": 748242.0, "taker_buy_quote": 2439.26892 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00325, "close": 0.00326, "volume": 858932.0, "close_time": 1774072799999, "quote_volume": 2802.04478, "trades": 33, "taker_buy_base": 501845.0, "taker_buy_quote": 1637.16131 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00324, "close": 0.00325, "volume": 1311541.0, "close_time": 1774076399999, "quote_volume": 4262.35538, "trades": 50, "taker_buy_base": 684648.0, "taker_buy_quote": 2225.106 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00323, "close": 0.00323, "volume": 785027.0, "close_time": 1774079999999, "quote_volume": 2536.64379, "trades": 29, "taker_buy_base": 216758.0, "taker_buy_quote": 700.4172 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00321, "close": 0.00322, "volume": 1979017.0, "close_time": 1774083599999, "quote_volume": 6357.22438, "trades": 62, "taker_buy_base": 936863.0, "taker_buy_quote": 3007.95422 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00321, "close": 0.00321, "volume": 1785714.0, "close_time": 1774087199999, "quote_volume": 5759.65403, "trades": 50, "taker_buy_base": 611204.0, "taker_buy_quote": 1971.75443 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00319, "close": 0.00321, "volume": 2432897.0, "close_time": 1774090799999, "quote_volume": 7792.90011, "trades": 71, "taker_buy_base": 855502.0, "taker_buy_quote": 2742.14583 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0032, "high": 0.00322, "low": 0.0032, "close": 0.00321, "volume": 835841.0, "close_time": 1774094399999, "quote_volume": 2679.40379, "trades": 25, "taker_buy_base": 406859.0, "taker_buy_quote": 1304.06126 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0032, "high": 0.00321, "low": 0.0032, "close": 0.0032, "volume": 1598676.0, "close_time": 1774097999999, "quote_volume": 5115.80982, "trades": 39, "taker_buy_base": 941080.0, "taker_buy_quote": 3011.50262 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0032, "high": 0.00321, "low": 0.0032, "close": 0.00321, "volume": 1793736.0, "close_time": 1774101599999, "quote_volume": 5744.34589, "trades": 49, "taker_buy_base": 873314.0, "taker_buy_quote": 2795.74095 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00321, "close": 0.00321, "volume": 1562065.0, "close_time": 1774105199999, "quote_volume": 5029.13561, "trades": 36, "taker_buy_base": 964465.0, "taker_buy_quote": 3105.11136 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0032, "high": 0.00323, "low": 0.0032, "close": 0.00323, "volume": 793895.0, "close_time": 1774108799999, "quote_volume": 2558.61458, "trades": 27, "taker_buy_base": 347084.0, "taker_buy_quote": 1118.70539 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00322, "close": 0.00322, "volume": 2170836.0, "close_time": 1774112399999, "quote_volume": 7018.64605, "trades": 53, "taker_buy_base": 1161007.0, "taker_buy_quote": 3752.93641 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00322, "close": 0.00324, "volume": 450701.0, "close_time": 1774115999999, "quote_volume": 1456.36864, "trades": 15, "taker_buy_base": 411643.0, "taker_buy_quote": 1330.58255 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00323, "close": 0.00323, "volume": 942115.0, "close_time": 1774119599999, "quote_volume": 3043.23145, "trades": 50, "taker_buy_base": 421703.0, "taker_buy_quote": 1362.30069 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00321, "close": 0.00322, "volume": 217145.0, "close_time": 1774123199999, "quote_volume": 700.19717, "trades": 14, "taker_buy_base": 157289.0, "taker_buy_quote": 507.69206 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00322, "close": 0.00323, "volume": 845749.0, "close_time": 1774126799999, "quote_volume": 2729.43871, "trades": 23, "taker_buy_base": 343078.0, "taker_buy_quote": 1107.72812 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00321, "high": 0.00322, "low": 0.0032, "close": 0.0032, "volume": 649962.0, "close_time": 1774130399999, "quote_volume": 2082.38754, "trades": 19, "taker_buy_base": 4168.0, "taker_buy_quote": 13.42096 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00319, "close": 0.00319, "volume": 317013.0, "close_time": 1774133999999, "quote_volume": 1014.37756, "trades": 19, "taker_buy_base": 67731.0, "taker_buy_quote": 216.7392 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00319, "high": 0.00319, "low": 0.00306, "close": 0.00309, "volume": 12512821.0, "close_time": 1774137599999, "quote_volume": 39243.24827, "trades": 375, "taker_buy_base": 4901424.0, "taker_buy_quote": 15341.57444 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00307, "high": 0.00311, "low": 0.00303, "close": 0.00309, "volume": 18829277.0, "close_time": 1774141199999, "quote_volume": 57993.03445, "trades": 491, "taker_buy_base": 8814450.0, "taker_buy_quote": 27172.14517 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00306, "close": 0.00307, "volume": 31465927.0, "close_time": 1774144799999, "quote_volume": 96748.12533, "trades": 385, "taker_buy_base": 13189073.0, "taker_buy_quote": 40621.01721 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.00307, "high": 0.00311, "low": 0.00307, "close": 0.0031, "volume": 7519492.0, "close_time": 1774148399999, "quote_volume": 23231.74792, "trades": 130, "taker_buy_base": 5062292.0, "taker_buy_quote": 15633.20553 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00309, "high": 0.00313, "low": 0.00309, "close": 0.0031, "volume": 6682720.0, "close_time": 1774151999999, "quote_volume": 20766.96204, "trades": 139, "taker_buy_base": 3325880.0, "taker_buy_quote": 10341.16367 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0031, "high": 0.00313, "low": 0.0031, "close": 0.00312, "volume": 2653108.0, "close_time": 1774155599999, "quote_volume": 8267.89469, "trades": 62, "taker_buy_base": 1217010.0, "taker_buy_quote": 3791.70413 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00312, "high": 0.00312, "low": 0.00309, "close": 0.00309, "volume": 3497799.0, "close_time": 1774159199999, "quote_volume": 10857.98046, "trades": 68, "taker_buy_base": 619992.0, "taker_buy_quote": 1925.49533 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00307, "close": 0.00307, "volume": 3895100.0, "close_time": 1774162799999, "quote_volume": 11987.50512, "trades": 58, "taker_buy_base": 2259221.0, "taker_buy_quote": 6953.29283 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00308, "close": 0.00309, "volume": 4872615.0, "close_time": 1774166399999, "quote_volume": 15039.91953, "trades": 85, "taker_buy_base": 2528718.0, "taker_buy_quote": 7815.60537 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00306, "close": 0.00308, "volume": 7363945.0, "close_time": 1774169999999, "quote_volume": 22674.03014, "trades": 169, "taker_buy_base": 2580892.0, "taker_buy_quote": 7947.96815 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00308, "close": 0.0031, "volume": 1174689.0, "close_time": 1774173599999, "quote_volume": 3638.68221, "trades": 40, "taker_buy_base": 868899.0, "taker_buy_quote": 2691.64067 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00307, "close": 0.00307, "volume": 2423992.0, "close_time": 1774177199999, "quote_volume": 7459.21878, "trades": 45, "taker_buy_base": 1112440.0, "taker_buy_quote": 3421.91202 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00306, "close": 0.00306, "volume": 2708340.0, "close_time": 1774180799999, "quote_volume": 8294.55635, "trades": 57, "taker_buy_base": 1295871.0, "taker_buy_quote": 3969.40336 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00306, "high": 0.00309, "low": 0.00306, "close": 0.00309, "volume": 2439384.0, "close_time": 1774184399999, "quote_volume": 7510.96445, "trades": 69, "taker_buy_base": 1096365.0, "taker_buy_quote": 3372.35949 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00308, "close": 0.00309, "volume": 2616329.0, "close_time": 1774187999999, "quote_volume": 8094.02889, "trades": 46, "taker_buy_base": 1309929.0, "taker_buy_quote": 4057.11196 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00309, "close": 0.00309, "volume": 1940025.0, "close_time": 1774191599999, "quote_volume": 6006.4328, "trades": 61, "taker_buy_base": 955901.0, "taker_buy_quote": 2958.18885 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00308, "close": 0.00309, "volume": 1995223.0, "close_time": 1774195199999, "quote_volume": 6164.58834, "trades": 67, "taker_buy_base": 977882.0, "taker_buy_quote": 3021.80287 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00308, "close": 0.00309, "volume": 1348136.0, "close_time": 1774198799999, "quote_volume": 4166.1831, "trades": 47, "taker_buy_base": 1041243.0, "taker_buy_quote": 3217.90344 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00308, "high": 0.00309, "low": 0.00308, "close": 0.00308, "volume": 1629522.0, "close_time": 1774202399999, "quote_volume": 5023.30194, "trades": 40, "taker_buy_base": 497771.0, "taker_buy_quote": 1533.59724 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00304, "close": 0.00305, "volume": 2229280.0, "close_time": 1774205999999, "quote_volume": 6824.16846, "trades": 99, "taker_buy_base": 1090470.0, "taker_buy_quote": 3339.26173 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00303, "close": 0.00303, "volume": 4652933.0, "close_time": 1774209599999, "quote_volume": 14133.93111, "trades": 119, "taker_buy_base": 2957220.0, "taker_buy_quote": 8987.50301 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00304, "high": 0.00304, "low": 0.003, "close": 0.00301, "volume": 23580658.0, "close_time": 1774213199999, "quote_volume": 70888.11394, "trades": 189, "taker_buy_base": 17170122.0, "taker_buy_quote": 51573.08004 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00297, "close": 0.003, "volume": 12839381.0, "close_time": 1774216799999, "quote_volume": 38382.30007, "trades": 249, "taker_buy_base": 4254416.0, "taker_buy_quote": 12738.05314 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.003, "high": 0.00303, "low": 0.00299, "close": 0.00302, "volume": 2602897.0, "close_time": 1774220399999, "quote_volume": 7829.71958, "trades": 67, "taker_buy_base": 830622.0, "taker_buy_quote": 2500.50333 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00302, "high": 0.00305, "low": 0.00301, "close": 0.00301, "volume": 4616855.0, "close_time": 1774223999999, "quote_volume": 13965.31479, "trades": 102, "taker_buy_base": 2563491.0, "taker_buy_quote": 7755.77979 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00298, "close": 0.003, "volume": 3573681.0, "close_time": 1774227599999, "quote_volume": 10721.26321, "trades": 114, "taker_buy_base": 2295583.0, "taker_buy_quote": 6891.26326 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.003, "high": 0.00302, "low": 0.00299, "close": 0.00302, "volume": 2489303.0, "close_time": 1774231199999, "quote_volume": 7499.232, "trades": 74, "taker_buy_base": 722530.0, "taker_buy_quote": 2179.89112 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.00301, "high": 0.00303, "low": 0.00301, "close": 0.00302, "volume": 3116179.0, "close_time": 1774234799999, "quote_volume": 9415.80399, "trades": 92, "taker_buy_base": 982393.0, "taker_buy_quote": 2969.93289 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00302, "close": 0.00302, "volume": 3415639.0, "close_time": 1774238399999, "quote_volume": 10339.91349, "trades": 86, "taker_buy_base": 2007370.0, "taker_buy_quote": 6078.18184 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00303, "close": 0.00304, "volume": 616471.0, "close_time": 1774241999999, "quote_volume": 1868.70549, "trades": 20, "taker_buy_base": 189331.0, "taker_buy_quote": 574.10074 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00304, "close": 0.00304, "volume": 1941388.0, "close_time": 1774245599999, "quote_volume": 5915.5226, "trades": 45, "taker_buy_base": 732676.0, "taker_buy_quote": 2229.37765 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00304, "high": 0.00304, "low": 0.00299, "close": 0.00301, "volume": 3617217.0, "close_time": 1774249199999, "quote_volume": 10880.81785, "trades": 106, "taker_buy_base": 2333546.0, "taker_buy_quote": 7014.82349 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00298, "close": 0.003, "volume": 5719383.0, "close_time": 1774252799999, "quote_volume": 17180.64892, "trades": 122, "taker_buy_base": 1823145.0, "taker_buy_quote": 5466.2266 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00301, "high": 0.00302, "low": 0.003, "close": 0.003, "volume": 3829320.0, "close_time": 1774256399999, "quote_volume": 11522.63214, "trades": 60, "taker_buy_base": 1601931.0, "taker_buy_quote": 4832.86759 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00299, "high": 0.003, "low": 0.00297, "close": 0.003, "volume": 4230593.0, "close_time": 1774259999999, "quote_volume": 12628.92644, "trades": 102, "taker_buy_base": 3017751.0, "taker_buy_quote": 9011.84417 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.00302, "high": 0.00302, "low": 0.003, "close": 0.003, "volume": 1102600.0, "close_time": 1774263599999, "quote_volume": 3324.57019, "trades": 34, "taker_buy_base": 457532.0, "taker_buy_quote": 1380.67496 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00301, "high": 0.00315, "low": 0.00301, "close": 0.00308, "volume": 31940189.0, "close_time": 1774267199999, "quote_volume": 99160.8753, "trades": 749, "taker_buy_base": 14368075.0, "taker_buy_quote": 44569.62981 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00309, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 7548030.0, "close_time": 1774270799999, "quote_volume": 23332.4158, "trades": 160, "taker_buy_base": 4009730.0, "taker_buy_quote": 12399.16353 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00312, "high": 0.00314, "low": 0.0031, "close": 0.00313, "volume": 4512462.0, "close_time": 1774274399999, "quote_volume": 14073.81251, "trades": 97, "taker_buy_base": 979677.0, "taker_buy_quote": 3054.81678 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00312, "close": 0.00313, "volume": 5306782.0, "close_time": 1774277999999, "quote_volume": 16598.56984, "trades": 151, "taker_buy_base": 3277860.0, "taker_buy_quote": 10254.03167 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00306, "close": 0.00307, "volume": 15110618.0, "close_time": 1774281599999, "quote_volume": 46790.7849, "trades": 506, "taker_buy_base": 11117321.0, "taker_buy_quote": 34425.56627 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00307, "high": 0.00309, "low": 0.00306, "close": 0.00307, "volume": 12636316.0, "close_time": 1774285199999, "quote_volume": 38853.26261, "trades": 265, "taker_buy_base": 7513462.0, "taker_buy_quote": 23101.72919 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00306, "close": 0.0031, "volume": 13805784.0, "close_time": 1774288799999, "quote_volume": 42513.06871, "trades": 209, "taker_buy_base": 6756398.0, "taker_buy_quote": 20830.1361 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0031, "high": 0.00312, "low": 0.00309, "close": 0.00312, "volume": 2720141.0, "close_time": 1774292399999, "quote_volume": 8446.80894, "trades": 101, "taker_buy_base": 1823003.0, "taker_buy_quote": 5663.74935 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00312, "high": 0.00312, "low": 0.00311, "close": 0.00311, "volume": 2212073.0, "close_time": 1774295999999, "quote_volume": 6889.91499, "trades": 39, "taker_buy_base": 1482016.0, "taker_buy_quote": 4615.95404 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0031, "high": 0.00312, "low": 0.00309, "close": 0.00312, "volume": 3110127.0, "close_time": 1774299599999, "quote_volume": 9667.04926, "trades": 77, "taker_buy_base": 2014197.0, "taker_buy_quote": 6263.28525 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00312, "high": 0.00313, "low": 0.00312, "close": 0.00312, "volume": 1610165.0, "close_time": 1774303199999, "quote_volume": 5029.92701, "trades": 33, "taker_buy_base": 787269.0, "taker_buy_quote": 2462.05108 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00312, "high": 0.00312, "low": 0.0031, "close": 0.0031, "volume": 2772113.0, "close_time": 1774306799999, "quote_volume": 8606.70774, "trades": 80, "taker_buy_base": 1427508.0, "taker_buy_quote": 4429.43916 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0031, "high": 0.00312, "low": 0.00308, "close": 0.00312, "volume": 4663545.0, "close_time": 1774310399999, "quote_volume": 14477.97516, "trades": 96, "taker_buy_base": 2806018.0, "taker_buy_quote": 8714.70929 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00312, "high": 0.00312, "low": 0.0031, "close": 0.00311, "volume": 4108344.0, "close_time": 1774313999999, "quote_volume": 12775.03067, "trades": 100, "taker_buy_base": 1813743.0, "taker_buy_quote": 5636.36023 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00307, "close": 0.00309, "volume": 2634384.0, "close_time": 1774317599999, "quote_volume": 8137.09327, "trades": 69, "taker_buy_base": 1068846.0, "taker_buy_quote": 3306.95665 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00309, "high": 0.00311, "low": 0.00309, "close": 0.0031, "volume": 2064469.0, "close_time": 1774321199999, "quote_volume": 6395.83095, "trades": 52, "taker_buy_base": 1317683.0, "taker_buy_quote": 4080.43296 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00309, "high": 0.00311, "low": 0.00309, "close": 0.0031, "volume": 1378484.0, "close_time": 1774324799999, "quote_volume": 4274.63937, "trades": 27, "taker_buy_base": 742414.0, "taker_buy_quote": 2302.91539 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00309, "close": 0.0031, "volume": 2435385.0, "close_time": 1774328399999, "quote_volume": 7551.67001, "trades": 57, "taker_buy_base": 1243428.0, "taker_buy_quote": 3856.62471 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0031, "high": 0.00311, "low": 0.0031, "close": 0.00311, "volume": 1929705.0, "close_time": 1774331999999, "quote_volume": 5992.87038, "trades": 43, "taker_buy_base": 575743.0, "taker_buy_quote": 1787.50577 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0031, "high": 0.00311, "low": 0.0031, "close": 0.00311, "volume": 1897316.0, "close_time": 1774335599999, "quote_volume": 5898.50577, "trades": 38, "taker_buy_base": 1100812.0, "taker_buy_quote": 3423.52532 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00312, "high": 0.00315, "low": 0.00311, "close": 0.00314, "volume": 3097991.0, "close_time": 1774339199999, "quote_volume": 9695.58252, "trades": 90, "taker_buy_base": 1768072.0, "taker_buy_quote": 5534.82653 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00314, "close": 0.00314, "volume": 2973177.0, "close_time": 1774342799999, "quote_volume": 9352.96726, "trades": 59, "taker_buy_base": 1775631.0, "taker_buy_quote": 5589.49845 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00311, "close": 0.00313, "volume": 1831403.0, "close_time": 1774346399999, "quote_volume": 5719.57346, "trades": 45, "taker_buy_base": 969694.0, "taker_buy_quote": 3027.76239 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00312, "close": 0.00313, "volume": 272417.0, "close_time": 1774349999999, "quote_volume": 850.46192, "trades": 13, "taker_buy_base": 238759.0, "taker_buy_quote": 745.36832 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00311, "close": 0.00311, "volume": 4503089.0, "close_time": 1774353599999, "quote_volume": 14043.12198, "trades": 99, "taker_buy_base": 2179182.0, "taker_buy_quote": 6796.83501 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00311, "high": 0.00311, "low": 0.00309, "close": 0.0031, "volume": 4242332.0, "close_time": 1774357199999, "quote_volume": 13154.30398, "trades": 86, "taker_buy_base": 1910609.0, "taker_buy_quote": 5926.36807 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00307, "close": 0.00309, "volume": 3200400.0, "close_time": 1774360799999, "quote_volume": 9887.59654, "trades": 110, "taker_buy_base": 1090524.0, "taker_buy_quote": 3367.83584 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.00309, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 3824513.0, "close_time": 1774364399999, "quote_volume": 11842.43777, "trades": 98, "taker_buy_base": 2140353.0, "taker_buy_quote": 6634.963 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00311, "close": 0.00311, "volume": 7424062.0, "close_time": 1774367999999, "quote_volume": 23101.75872, "trades": 84, "taker_buy_base": 5625203.0, "taker_buy_quote": 17496.13263 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 844486.0, "close_time": 1774371599999, "quote_volume": 2619.35469, "trades": 75, "taker_buy_base": 299101.0, "taker_buy_quote": 926.87186 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00308, "close": 0.00308, "volume": 1554774.0, "close_time": 1774375199999, "quote_volume": 4796.51856, "trades": 119, "taker_buy_base": 1175144.0, "taker_buy_quote": 3626.27712 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00309, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 981911.0, "close_time": 1774378799999, "quote_volume": 3037.81605, "trades": 41, "taker_buy_base": 380048.0, "taker_buy_quote": 1176.99126 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00311, "high": 0.00316, "low": 0.00311, "close": 0.00316, "volume": 3015806.0, "close_time": 1774382399999, "quote_volume": 9468.88309, "trades": 77, "taker_buy_base": 1054654.0, "taker_buy_quote": 3317.72579 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00316, "high": 0.00322, "low": 0.00315, "close": 0.00321, "volume": 4058517.0, "close_time": 1774385999999, "quote_volume": 12905.75167, "trades": 94, "taker_buy_base": 1383612.0, "taker_buy_quote": 4404.36833 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00322, "high": 0.00327, "low": 0.00321, "close": 0.00322, "volume": 9450062.0, "close_time": 1774389599999, "quote_volume": 30637.89452, "trades": 126, "taker_buy_base": 5629911.0, "taker_buy_quote": 18265.17119 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00322, "high": 0.00325, "low": 0.00322, "close": 0.00323, "volume": 5812606.0, "close_time": 1774393199999, "quote_volume": 18772.51924, "trades": 79, "taker_buy_base": 1170349.0, "taker_buy_quote": 3780.53054 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00322, "close": 0.00322, "volume": 2944506.0, "close_time": 1774396799999, "quote_volume": 9514.44187, "trades": 48, "taker_buy_base": 926520.0, "taker_buy_quote": 2999.29942 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00322, "high": 0.00323, "low": 0.0032, "close": 0.00321, "volume": 2787993.0, "close_time": 1774400399999, "quote_volume": 8965.58367, "trades": 38, "taker_buy_base": 1112338.0, "taker_buy_quote": 3578.011 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0032, "high": 0.00323, "low": 0.0032, "close": 0.00322, "volume": 1215479.0, "close_time": 1774403999999, "quote_volume": 3900.84161, "trades": 22, "taker_buy_base": 124730.0, "taker_buy_quote": 401.60155 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00322, "high": 0.00322, "low": 0.0032, "close": 0.0032, "volume": 2101988.0, "close_time": 1774407599999, "quote_volume": 6768.08737, "trades": 33, "taker_buy_base": 992507.0, "taker_buy_quote": 3195.87254 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00322, "high": 0.00325, "low": 0.00321, "close": 0.00324, "volume": 2231357.0, "close_time": 1774411199999, "quote_volume": 7223.12613, "trades": 54, "taker_buy_base": 1371887.0, "taker_buy_quote": 4444.13883 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00322, "close": 0.00323, "volume": 295229.0, "close_time": 1774414799999, "quote_volume": 952.2701, "trades": 16, "taker_buy_base": 70724.0, "taker_buy_quote": 228.40838 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00322, "high": 0.0033, "low": 0.00322, "close": 0.0033, "volume": 9177546.0, "close_time": 1774418399999, "quote_volume": 29937.24304, "trades": 121, "taker_buy_base": 6249756.0, "taker_buy_quote": 20373.51149 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00326, "close": 0.00327, "volume": 3335361.0, "close_time": 1774421999999, "quote_volume": 11003.74168, "trades": 67, "taker_buy_base": 1386812.0, "taker_buy_quote": 4569.26551 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00324, "close": 0.00325, "volume": 2216634.0, "close_time": 1774425599999, "quote_volume": 7206.76893, "trades": 54, "taker_buy_base": 1119397.0, "taker_buy_quote": 3639.92975 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00326, "high": 0.00329, "low": 0.00325, "close": 0.00327, "volume": 844390.0, "close_time": 1774429199999, "quote_volume": 2758.02394, "trades": 59, "taker_buy_base": 321318.0, "taker_buy_quote": 1051.26387 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00325, "high": 0.00331, "low": 0.00325, "close": 0.00329, "volume": 2021447.0, "close_time": 1774432799999, "quote_volume": 6646.61565, "trades": 64, "taker_buy_base": 1145584.0, "taker_buy_quote": 3768.02609 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00328, "close": 0.00329, "volume": 918962.0, "close_time": 1774436399999, "quote_volume": 3020.07328, "trades": 34, "taker_buy_base": 377427.0, "taker_buy_quote": 1239.26882 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00325, "close": 0.00326, "volume": 2218093.0, "close_time": 1774439999999, "quote_volume": 7248.04268, "trades": 64, "taker_buy_base": 738770.0, "taker_buy_quote": 2410.77016 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00323, "close": 0.00327, "volume": 4054898.0, "close_time": 1774443599999, "quote_volume": 13179.51489, "trades": 79, "taker_buy_base": 2797621.0, "taker_buy_quote": 9087.88083 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00324, "close": 0.00324, "volume": 1008997.0, "close_time": 1774447199999, "quote_volume": 3282.05327, "trades": 25, "taker_buy_base": 389521.0, "taker_buy_quote": 1265.21594 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 829227.0, "close_time": 1774450799999, "quote_volume": 2684.06118, "trades": 34, "taker_buy_base": 338514.0, "taker_buy_quote": 1097.09305 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00322, "close": 0.00323, "volume": 1493453.0, "close_time": 1774454399999, "quote_volume": 4818.37465, "trades": 48, "taker_buy_base": 650729.0, "taker_buy_quote": 2102.93159 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 1196123.0, "close_time": 1774457999999, "quote_volume": 3875.22384, "trades": 33, "taker_buy_base": 271761.0, "taker_buy_quote": 882.73825 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00322, "close": 0.00322, "volume": 576550.0, "close_time": 1774461599999, "quote_volume": 1866.46764, "trades": 78, "taker_buy_base": 336928.0, "taker_buy_quote": 1091.59059 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00322, "high": 0.00324, "low": 0.00322, "close": 0.00323, "volume": 414277.0, "close_time": 1774465199999, "quote_volume": 1338.23104, "trades": 58, "taker_buy_base": 85740.0, "taker_buy_quote": 277.15404 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00323, "close": 0.00323, "volume": 903416.0, "close_time": 1774468799999, "quote_volume": 2918.08546, "trades": 27, "taker_buy_base": 749736.0, "taker_buy_quote": 2421.69906 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00322, "high": 0.00322, "low": 0.0032, "close": 0.00321, "volume": 4987166.0, "close_time": 1774472399999, "quote_volume": 15999.13908, "trades": 75, "taker_buy_base": 1718776.0, "taker_buy_quote": 5522.91936 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00321, "close": 0.00322, "volume": 569069.0, "close_time": 1774475999999, "quote_volume": 1826.89027, "trades": 19, "taker_buy_base": 328415.0, "taker_buy_quote": 1054.39093 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.00322, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 454083.0, "close_time": 1774479599999, "quote_volume": 1468.91518, "trades": 26, "taker_buy_base": 213606.0, "taker_buy_quote": 689.47347 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00324, "close": 0.00325, "volume": 2592870.0, "close_time": 1774483199999, "quote_volume": 8408.10694, "trades": 23, "taker_buy_base": 2181961.0, "taker_buy_quote": 7075.50031 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00323, "close": 0.00325, "volume": 4064253.0, "close_time": 1774486799999, "quote_volume": 13258.90902, "trades": 104, "taker_buy_base": 2777138.0, "taker_buy_quote": 9060.53915 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00326, "close": 0.00326, "volume": 1060028.0, "close_time": 1774490399999, "quote_volume": 3455.69128, "trades": 21, "taker_buy_base": 313509.0, "taker_buy_quote": 1022.03934 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00323, "close": 0.00324, "volume": 2210141.0, "close_time": 1774493999999, "quote_volume": 7155.47911, "trades": 46, "taker_buy_base": 825821.0, "taker_buy_quote": 2678.89496 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00322, "close": 0.00323, "volume": 233970.0, "close_time": 1774497599999, "quote_volume": 756.15414, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00321, "close": 0.00322, "volume": 1291293.0, "close_time": 1774501199999, "quote_volume": 4151.48995, "trades": 30, "taker_buy_base": 591445.0, "taker_buy_quote": 1900.78231 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00317, "close": 0.00317, "volume": 582434.0, "close_time": 1774504799999, "quote_volume": 1860.99277, "trades": 18, "taker_buy_base": 145100.0, "taker_buy_quote": 467.02683 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00315, "close": 0.00315, "volume": 2041908.0, "close_time": 1774508399999, "quote_volume": 6489.93081, "trades": 36, "taker_buy_base": 797043.0, "taker_buy_quote": 2537.66521 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00316, "close": 0.00318, "volume": 1695553.0, "close_time": 1774511999999, "quote_volume": 5375.85156, "trades": 45, "taker_buy_base": 1149696.0, "taker_buy_quote": 3645.64825 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00315, "close": 0.00316, "volume": 972190.0, "close_time": 1774515599999, "quote_volume": 3082.71198, "trades": 17, "taker_buy_base": 163479.0, "taker_buy_quote": 518.25208 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00314, "close": 0.00314, "volume": 1122636.0, "close_time": 1774519199999, "quote_volume": 3546.73563, "trades": 26, "taker_buy_base": 420808.0, "taker_buy_quote": 1328.73256 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00311, "close": 0.00312, "volume": 958898.0, "close_time": 1774522799999, "quote_volume": 2996.37306, "trades": 25, "taker_buy_base": 482743.0, "taker_buy_quote": 1510.0258 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00311, "high": 0.00313, "low": 0.00311, "close": 0.00313, "volume": 1205161.0, "close_time": 1774526399999, "quote_volume": 3770.97575, "trades": 24, "taker_buy_base": 672257.0, "taker_buy_quote": 2104.16441 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00313, "high": 0.00314, "low": 0.00312, "close": 0.00312, "volume": 2323175.0, "close_time": 1774529999999, "quote_volume": 7276.3923, "trades": 42, "taker_buy_base": 137086.0, "taker_buy_quote": 429.07918 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00312, "high": 0.00315, "low": 0.00309, "close": 0.00314, "volume": 4075133.0, "close_time": 1774533599999, "quote_volume": 12713.41008, "trades": 53, "taker_buy_base": 1081021.0, "taker_buy_quote": 3372.88211 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00312, "close": 0.00313, "volume": 3168489.0, "close_time": 1774537199999, "quote_volume": 9901.35819, "trades": 59, "taker_buy_base": 1240790.0, "taker_buy_quote": 3880.69888 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00312, "high": 0.00312, "low": 0.0031, "close": 0.0031, "volume": 1088443.0, "close_time": 1774540799999, "quote_volume": 3380.73497, "trades": 21, "taker_buy_base": 485691.0, "taker_buy_quote": 1510.28494 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00308, "close": 0.00308, "volume": 1577676.0, "close_time": 1774544399999, "quote_volume": 4877.26072, "trades": 31, "taker_buy_base": 629245.0, "taker_buy_quote": 1945.52018 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00307, "close": 0.00307, "volume": 1841809.0, "close_time": 1774547999999, "quote_volume": 5667.63554, "trades": 32, "taker_buy_base": 713068.0, "taker_buy_quote": 2189.31035 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00306, "close": 0.00307, "volume": 1274904.0, "close_time": 1774551599999, "quote_volume": 3913.79593, "trades": 25, "taker_buy_base": 789809.0, "taker_buy_quote": 2424.71363 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00306, "close": 0.00306, "volume": 435784.0, "close_time": 1774555199999, "quote_volume": 1334.31405, "trades": 18, "taker_buy_base": 148195.0, "taker_buy_quote": 453.93734 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00305, "high": 0.0031, "low": 0.00304, "close": 0.00308, "volume": 4669968.0, "close_time": 1774558799999, "quote_volume": 14375.57588, "trades": 69, "taker_buy_base": 2380598.0, "taker_buy_quote": 7313.55149 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00307, "close": 0.0031, "volume": 1284225.0, "close_time": 1774562399999, "quote_volume": 3968.37348, "trades": 23, "taker_buy_base": 749269.0, "taker_buy_quote": 2316.30144 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00308, "close": 0.00309, "volume": 726855.0, "close_time": 1774565999999, "quote_volume": 2245.93214, "trades": 7, "taker_buy_base": 226021.0, "taker_buy_quote": 698.40489 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00307, "close": 0.00307, "volume": 1030344.0, "close_time": 1774569599999, "quote_volume": 3169.33111, "trades": 19, "taker_buy_base": 436917.0, "taker_buy_quote": 1341.40902 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00307, "close": 0.00307, "volume": 1779566.0, "close_time": 1774573199999, "quote_volume": 5480.86292, "trades": 18, "taker_buy_base": 798704.0, "taker_buy_quote": 2460.00832 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00308, "close": 0.00308, "volume": 472133.0, "close_time": 1774576799999, "quote_volume": 1458.87122, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00309, "close": 0.0031, "volume": 102319.0, "close_time": 1774580399999, "quote_volume": 317.07651, "trades": 10, "taker_buy_base": 36653.0, "taker_buy_quote": 113.6243 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00307, "close": 0.00309, "volume": 172126.0, "close_time": 1774583999999, "quote_volume": 531.24283, "trades": 8, "taker_buy_base": 2977.0, "taker_buy_quote": 9.19893 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00305, "close": 0.00307, "volume": 1214921.0, "close_time": 1774587599999, "quote_volume": 3713.43385, "trades": 30, "taker_buy_base": 793677.0, "taker_buy_quote": 2426.58128 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00306, "close": 0.00307, "volume": 369318.0, "close_time": 1774591199999, "quote_volume": 1134.32945, "trades": 9, "taker_buy_base": 15109.0, "taker_buy_quote": 46.38463 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00305, "close": 0.00308, "volume": 1359212.0, "close_time": 1774594799999, "quote_volume": 4161.24825, "trades": 23, "taker_buy_base": 552084.0, "taker_buy_quote": 1694.95298 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00306, "close": 0.00308, "volume": 782698.0, "close_time": 1774598399999, "quote_volume": 2404.97513, "trades": 25, "taker_buy_base": 568259.0, "taker_buy_quote": 1746.67132 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00303, "close": 0.00307, "volume": 1511141.0, "close_time": 1774601999999, "quote_volume": 4629.97231, "trades": 30, "taker_buy_base": 689523.0, "taker_buy_quote": 2104.70556 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00306, "high": 0.00306, "low": 0.00303, "close": 0.00305, "volume": 1185573.0, "close_time": 1774605599999, "quote_volume": 3606.50406, "trades": 35, "taker_buy_base": 535166.0, "taker_buy_quote": 1625.13792 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00298, "close": 0.00298, "volume": 5397239.0, "close_time": 1774609199999, "quote_volume": 16263.71856, "trades": 84, "taker_buy_base": 1831246.0, "taker_buy_quote": 5526.29346 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00297, "high": 0.003, "low": 0.00296, "close": 0.00298, "volume": 3561901.0, "close_time": 1774612799999, "quote_volume": 10617.99194, "trades": 71, "taker_buy_base": 1570507.0, "taker_buy_quote": 4685.48607 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00296, "close": 0.00297, "volume": 3064887.0, "close_time": 1774616399999, "quote_volume": 9115.64314, "trades": 67, "taker_buy_base": 1311226.0, "taker_buy_quote": 3896.78423 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00298, "high": 0.00299, "low": 0.00297, "close": 0.00297, "volume": 7464551.0, "close_time": 1774619999999, "quote_volume": 22246.58666, "trades": 140, "taker_buy_base": 4136562.0, "taker_buy_quote": 12322.94856 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00298, "high": 0.003, "low": 0.00297, "close": 0.00298, "volume": 2824798.0, "close_time": 1774623599999, "quote_volume": 8428.17728, "trades": 70, "taker_buy_base": 1674568.0, "taker_buy_quote": 4993.94415 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00299, "high": 0.00302, "low": 0.00299, "close": 0.003, "volume": 1368730.0, "close_time": 1774627199999, "quote_volume": 4107.68449, "trades": 106, "taker_buy_base": 645550.0, "taker_buy_quote": 1934.91228 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.003, "high": 0.003, "low": 0.00297, "close": 0.00297, "volume": 2607616.0, "close_time": 1774630799999, "quote_volume": 7789.65967, "trades": 154, "taker_buy_base": 788308.0, "taker_buy_quote": 2355.8804 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00295, "close": 0.00296, "volume": 2985762.0, "close_time": 1774634399999, "quote_volume": 8871.55538, "trades": 148, "taker_buy_base": 1043043.0, "taker_buy_quote": 3100.8162 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00294, "close": 0.00295, "volume": 4803020.0, "close_time": 1774637999999, "quote_volume": 14167.65989, "trades": 169, "taker_buy_base": 1240706.0, "taker_buy_quote": 3665.42281 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00295, "high": 0.00297, "low": 0.00294, "close": 0.00296, "volume": 3340511.0, "close_time": 1774641599999, "quote_volume": 9883.87713, "trades": 198, "taker_buy_base": 2042881.0, "taker_buy_quote": 6047.225 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00295, "close": 0.00296, "volume": 1167215.0, "close_time": 1774645199999, "quote_volume": 3453.30253, "trades": 100, "taker_buy_base": 642826.0, "taker_buy_quote": 1902.76496 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00295, "close": 0.00295, "volume": 354719.0, "close_time": 1774648799999, "quote_volume": 1049.02773, "trades": 11, "taker_buy_base": 78304.0, "taker_buy_quote": 232.50754 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00294, "high": 0.00294, "low": 0.00292, "close": 0.00294, "volume": 1470146.0, "close_time": 1774652399999, "quote_volume": 4306.15121, "trades": 26, "taker_buy_base": 611464.0, "taker_buy_quote": 1793.20247 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00293, "close": 0.00294, "volume": 1621062.0, "close_time": 1774655999999, "quote_volume": 4757.77023, "trades": 28, "taker_buy_base": 1087340.0, "taker_buy_quote": 3192.58447 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00293, "close": 0.00293, "volume": 3102649.0, "close_time": 1774659599999, "quote_volume": 9116.44075, "trades": 85, "taker_buy_base": 2570479.0, "taker_buy_quote": 7552.12719 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00293, "high": 0.00293, "low": 0.0029, "close": 0.00293, "volume": 1223148.0, "close_time": 1774663199999, "quote_volume": 3566.36185, "trades": 32, "taker_buy_base": 235416.0, "taker_buy_quote": 688.40291 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00292, "close": 0.00292, "volume": 445287.0, "close_time": 1774666799999, "quote_volume": 1301.68688, "trades": 12, "taker_buy_base": 308654.0, "taker_buy_quote": 901.92764 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00292, "close": 0.00293, "volume": 768019.0, "close_time": 1774670399999, "quote_volume": 2246.1499, "trades": 10, "taker_buy_base": 353442.0, "taker_buy_quote": 1035.58506 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00292, "close": 0.00294, "volume": 926541.0, "close_time": 1774673999999, "quote_volume": 2720.3974, "trades": 20, "taker_buy_base": 289030.0, "taker_buy_quote": 847.05298 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.00294, "high": 0.00294, "low": 0.00294, "close": 0.00294, "volume": 857451.0, "close_time": 1774677599999, "quote_volume": 2520.90594, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00295, "high": 0.00297, "low": 0.00295, "close": 0.00296, "volume": 1665503.0, "close_time": 1774681199999, "quote_volume": 4926.65956, "trades": 32, "taker_buy_base": 531873.0, "taker_buy_quote": 1569.90726 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00296, "high": 0.00298, "low": 0.00296, "close": 0.00298, "volume": 529771.0, "close_time": 1774684799999, "quote_volume": 1573.90975, "trades": 15, "taker_buy_base": 128258.0, "taker_buy_quote": 379.7113 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00299, "high": 0.003, "low": 0.00299, "close": 0.00299, "volume": 643573.0, "close_time": 1774688399999, "quote_volume": 1928.05906, "trades": 16, "taker_buy_base": 239326.0, "taker_buy_quote": 717.978 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00297, "close": 0.00298, "volume": 1565672.0, "close_time": 1774691999999, "quote_volume": 4678.34397, "trades": 31, "taker_buy_base": 957982.0, "taker_buy_quote": 2862.99519 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.003, "high": 0.00301, "low": 0.00298, "close": 0.00298, "volume": 416275.0, "close_time": 1774695599999, "quote_volume": 1246.52299, "trades": 15, "taker_buy_base": 236705.0, "taker_buy_quote": 711.40439 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.003, "high": 0.00302, "low": 0.003, "close": 0.003, "volume": 800844.0, "close_time": 1774699199999, "quote_volume": 2413.68625, "trades": 17, "taker_buy_base": 275650.0, "taker_buy_quote": 829.23407 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.003, "high": 0.00301, "low": 0.00299, "close": 0.003, "volume": 2048308.0, "close_time": 1774702799999, "quote_volume": 6147.84561, "trades": 43, "taker_buy_base": 1006494.0, "taker_buy_quote": 3021.15518 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.003, "high": 0.00305, "low": 0.003, "close": 0.00303, "volume": 1265999.0, "close_time": 1774706399999, "quote_volume": 3840.68695, "trades": 38, "taker_buy_base": 545642.0, "taker_buy_quote": 1650.79766 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00303, "high": 0.00303, "low": 0.003, "close": 0.003, "volume": 729777.0, "close_time": 1774709999999, "quote_volume": 2200.81372, "trades": 20, "taker_buy_base": 204575.0, "taker_buy_quote": 616.09976 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00301, "close": 0.00301, "volume": 1310208.0, "close_time": 1774713599999, "quote_volume": 3948.51578, "trades": 19, "taker_buy_base": 478970.0, "taker_buy_quote": 1446.4894 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00302, "close": 0.00304, "volume": 1169683.0, "close_time": 1774717199999, "quote_volume": 3540.94507, "trades": 19, "taker_buy_base": 735564.0, "taker_buy_quote": 2228.79706 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00302, "close": 0.00303, "volume": 293549.0, "close_time": 1774720799999, "quote_volume": 887.64941, "trades": 14, "taker_buy_base": 30056.0, "taker_buy_quote": 91.095 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00302, "close": 0.00302, "volume": 153109.0, "close_time": 1774724399999, "quote_volume": 463.81027, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00301, "close": 0.00302, "volume": 1811542.0, "close_time": 1774727999999, "quote_volume": 5457.49699, "trades": 22, "taker_buy_base": 170543.0, "taker_buy_quote": 515.07285 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00299, "close": 0.00301, "volume": 1369772.0, "close_time": 1774731599999, "quote_volume": 4118.59715, "trades": 32, "taker_buy_base": 786280.0, "taker_buy_quote": 2364.31037 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.003, "high": 0.003, "low": 0.00294, "close": 0.00295, "volume": 2232957.0, "close_time": 1774735199999, "quote_volume": 6622.3201, "trades": 45, "taker_buy_base": 845130.0, "taker_buy_quote": 2496.7047 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00295, "close": 0.00296, "volume": 957849.0, "close_time": 1774738799999, "quote_volume": 2834.0677, "trades": 13, "taker_buy_base": 334234.0, "taker_buy_quote": 989.33264 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00293, "close": 0.00293, "volume": 779359.0, "close_time": 1774742399999, "quote_volume": 2297.02096, "trades": 17, "taker_buy_base": 401347.0, "taker_buy_quote": 1181.13861 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 1178969.0, "close_time": 1774745999999, "quote_volume": 3445.93069, "trades": 21, "taker_buy_base": 773147.0, "taker_buy_quote": 2260.97206 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00293, "close": 0.00293, "volume": 1781309.0, "close_time": 1774749599999, "quote_volume": 5219.63511, "trades": 29, "taker_buy_base": 892881.0, "taker_buy_quote": 2616.54107 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00292, "close": 0.00292, "volume": 205864.0, "close_time": 1774753199999, "quote_volume": 601.15288, "trades": 5, "taker_buy_base": 3000.0, "taker_buy_quote": 8.79 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00292, "close": 0.00293, "volume": 813456.0, "close_time": 1774756799999, "quote_volume": 2389.9149, "trades": 16, "taker_buy_base": 511401.0, "taker_buy_quote": 1502.52545 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00292, "close": 0.00292, "volume": 1111513.0, "close_time": 1774760399999, "quote_volume": 3261.54388, "trades": 22, "taker_buy_base": 515213.0, "taker_buy_quote": 1514.64123 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00292, "close": 0.00293, "volume": 680976.0, "close_time": 1774763999999, "quote_volume": 1989.71211, "trades": 18, "taker_buy_base": 352240.0, "taker_buy_quote": 1029.80299 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00292, "high": 0.00292, "low": 0.00292, "close": 0.00292, "volume": 2477610.0, "close_time": 1774767599999, "quote_volume": 7234.6212, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 1883533.0, "close_time": 1774771199999, "quote_volume": 5492.18923, "trades": 30, "taker_buy_base": 445673.0, "taker_buy_quote": 1300.81829 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 1748765.0, "close_time": 1774774799999, "quote_volume": 5112.10556, "trades": 22, "taker_buy_base": 1587759.0, "taker_buy_quote": 4642.64269 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00292, "close": 0.00294, "volume": 1103011.0, "close_time": 1774778399999, "quote_volume": 3233.85894, "trades": 21, "taker_buy_base": 510223.0, "taker_buy_quote": 1497.01492 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00293, "high": 0.00293, "low": 0.0029, "close": 0.00292, "volume": 4887505.0, "close_time": 1774781999999, "quote_volume": 14230.84799, "trades": 85, "taker_buy_base": 3028012.0, "taker_buy_quote": 8816.32541 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00292, "close": 0.00292, "volume": 723650.0, "close_time": 1774785599999, "quote_volume": 2113.12792, "trades": 12, "taker_buy_base": 163287.0, "taker_buy_quote": 476.86796 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00289, "close": 0.0029, "volume": 3367280.0, "close_time": 1774789199999, "quote_volume": 9790.36453, "trades": 53, "taker_buy_base": 1266710.0, "taker_buy_quote": 3675.07373 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00289, "close": 0.0029, "volume": 2784669.0, "close_time": 1774792799999, "quote_volume": 8066.11573, "trades": 45, "taker_buy_base": 929714.0, "taker_buy_quote": 2694.1334 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0029, "high": 0.00291, "low": 0.0029, "close": 0.00291, "volume": 999793.0, "close_time": 1774796399999, "quote_volume": 2902.07494, "trades": 18, "taker_buy_base": 568216.0, "taker_buy_quote": 1650.50164 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00289, "close": 0.00289, "volume": 2023992.0, "close_time": 1774799999999, "quote_volume": 5870.21203, "trades": 41, "taker_buy_base": 836539.0, "taker_buy_quote": 2433.11651 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00289, "close": 0.00289, "volume": 735331.0, "close_time": 1774803599999, "quote_volume": 2131.11619, "trades": 19, "taker_buy_base": 34134.0, "taker_buy_quote": 99.21096 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00289, "high": 0.00289, "low": 0.00289, "close": 0.00289, "volume": 735818.0, "close_time": 1774807199999, "quote_volume": 2126.51402, "trades": 10, "taker_buy_base": 614005.0, "taker_buy_quote": 1774.47445 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00289, "close": 0.0029, "volume": 490642.0, "close_time": 1774810799999, "quote_volume": 1418.80457, "trades": 14, "taker_buy_base": 104600.0, "taker_buy_quote": 302.96124 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0029, "high": 0.0029, "low": 0.00289, "close": 0.00289, "volume": 636168.0, "close_time": 1774814399999, "quote_volume": 1838.66418, "trades": 34, "taker_buy_base": 496622.0, "taker_buy_quote": 1435.23758 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00289, "high": 0.00291, "low": 0.00289, "close": 0.00291, "volume": 1019502.0, "close_time": 1774817999999, "quote_volume": 2955.90756, "trades": 18, "taker_buy_base": 240371.0, "taker_buy_quote": 696.45393 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00291, "high": 0.00292, "low": 0.00291, "close": 0.00291, "volume": 199249.0, "close_time": 1774821599999, "quote_volume": 579.94378, "trades": 9, "taker_buy_base": 112833.0, "taker_buy_quote": 328.47322 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00281, "close": 0.00286, "volume": 4623137.0, "close_time": 1774825199999, "quote_volume": 13209.01708, "trades": 75, "taker_buy_base": 2654927.0, "taker_buy_quote": 7556.63622 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00287, "high": 0.00288, "low": 0.00287, "close": 0.00288, "volume": 1843419.0, "close_time": 1774828799999, "quote_volume": 5298.91689, "trades": 34, "taker_buy_base": 133414.0, "taker_buy_quote": 384.23232 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00289, "high": 0.00293, "low": 0.00289, "close": 0.00292, "volume": 436851.0, "close_time": 1774832399999, "quote_volume": 1263.11983, "trades": 14, "taker_buy_base": 22156.0, "taker_buy_quote": 64.28037 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00292, "high": 0.00296, "low": 0.00292, "close": 0.00295, "volume": 747869.0, "close_time": 1774835999999, "quote_volume": 2201.3065, "trades": 17, "taker_buy_base": 569401.0, "taker_buy_quote": 1678.94025 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00294, "close": 0.00296, "volume": 583725.0, "close_time": 1774839599999, "quote_volume": 1721.00025, "trades": 15, "taker_buy_base": 318621.0, "taker_buy_quote": 938.89012 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00295, "close": 0.00296, "volume": 11357.0, "close_time": 1774843199999, "quote_volume": 33.59621, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00297, "close": 0.00299, "volume": 302914.0, "close_time": 1774846799999, "quote_volume": 903.21023, "trades": 12, "taker_buy_base": 157047.0, "taker_buy_quote": 468.99451 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00297, "close": 0.00297, "volume": 163437.0, "close_time": 1774850399999, "quote_volume": 486.9017, "trades": 8, "taker_buy_base": 9310.0, "taker_buy_quote": 27.7438 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00298, "high": 0.003, "low": 0.00298, "close": 0.00299, "volume": 492297.0, "close_time": 1774853999999, "quote_volume": 1469.45091, "trades": 14, "taker_buy_base": 362558.0, "taker_buy_quote": 1082.82869 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00299, "high": 0.00301, "low": 0.00298, "close": 0.00301, "volume": 904657.0, "close_time": 1774857599999, "quote_volume": 2706.29815, "trades": 26, "taker_buy_base": 525646.0, "taker_buy_quote": 1572.86172 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00302, "close": 0.00302, "volume": 1849295.0, "close_time": 1774861199999, "quote_volume": 5595.51997, "trades": 38, "taker_buy_base": 1660528.0, "taker_buy_quote": 5025.34427 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00299, "close": 0.00299, "volume": 1161241.0, "close_time": 1774864799999, "quote_volume": 3485.50809, "trades": 19, "taker_buy_base": 426869.0, "taker_buy_quote": 1280.65516 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00299, "close": 0.00299, "volume": 215460.0, "close_time": 1774868399999, "quote_volume": 644.2254, "trades": 9, "taker_buy_base": 26643.0, "taker_buy_quote": 79.66257 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00301, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 770858.0, "close_time": 1774871999999, "quote_volume": 2329.29408, "trades": 25, "taker_buy_base": 429229.0, "taker_buy_quote": 1297.83642 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00302, "close": 0.00302, "volume": 1133193.0, "close_time": 1774875599999, "quote_volume": 3435.69342, "trades": 14, "taker_buy_base": 1061481.0, "taker_buy_quote": 3218.61669 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00302, "high": 0.00303, "low": 0.003, "close": 0.003, "volume": 783399.0, "close_time": 1774879199999, "quote_volume": 2364.2159, "trades": 15, "taker_buy_base": 2201.0, "taker_buy_quote": 6.62501 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00298, "close": 0.00301, "volume": 2689053.0, "close_time": 1774882799999, "quote_volume": 8051.88236, "trades": 61, "taker_buy_base": 840709.0, "taker_buy_quote": 2518.74547 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.003, "high": 0.003, "low": 0.00299, "close": 0.003, "volume": 650058.0, "close_time": 1774886399999, "quote_volume": 1949.18103, "trades": 16, "taker_buy_base": 43084.0, "taker_buy_quote": 128.82116 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00299, "high": 0.003, "low": 0.00299, "close": 0.00299, "volume": 1202456.0, "close_time": 1774889999999, "quote_volume": 3597.19359, "trades": 30, "taker_buy_base": 305170.0, "taker_buy_quote": 913.97095 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00297, "close": 0.00297, "volume": 1745781.0, "close_time": 1774893599999, "quote_volume": 5199.30611, "trades": 38, "taker_buy_base": 406584.0, "taker_buy_quote": 1213.85563 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00294, "close": 0.00295, "volume": 2216720.0, "close_time": 1774897199999, "quote_volume": 6547.7246, "trades": 31, "taker_buy_base": 329947.0, "taker_buy_quote": 973.37711 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00294, "high": 0.00294, "low": 0.00293, "close": 0.00293, "volume": 1169114.0, "close_time": 1774900799999, "quote_volume": 3426.43795, "trades": 33, "taker_buy_base": 684559.0, "taker_buy_quote": 2005.78294 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00294, "close": 0.00294, "volume": 3028345.0, "close_time": 1774904399999, "quote_volume": 8903.43349, "trades": 13, "taker_buy_base": 1384521.0, "taker_buy_quote": 4070.59093 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00294, "close": 0.00297, "volume": 1083545.0, "close_time": 1774907999999, "quote_volume": 3209.25981, "trades": 26, "taker_buy_base": 340598.0, "taker_buy_quote": 1009.34581 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00297, "high": 0.00297, "low": 0.00296, "close": 0.00296, "volume": 37091.0, "close_time": 1774911599999, "quote_volume": 109.84358, "trades": 3, "taker_buy_base": 5422.0, "taker_buy_quote": 16.10334 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00294, "close": 0.00295, "volume": 425269.0, "close_time": 1774915199999, "quote_volume": 1254.02668, "trades": 16, "taker_buy_base": 175772.0, "taker_buy_quote": 518.5274 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00294, "close": 0.00295, "volume": 2320279.0, "close_time": 1774918799999, "quote_volume": 6849.04662, "trades": 65, "taker_buy_base": 989703.0, "taker_buy_quote": 2922.48377 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00296, "high": 0.003, "low": 0.00295, "close": 0.00299, "volume": 1990327.0, "close_time": 1774922399999, "quote_volume": 5925.72553, "trades": 74, "taker_buy_base": 1651832.0, "taker_buy_quote": 4917.46002 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00298, "close": 0.00298, "volume": 634944.0, "close_time": 1774925999999, "quote_volume": 1897.97027, "trades": 16, "taker_buy_base": 311060.0, "taker_buy_quote": 930.0694 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00297, "close": 0.00297, "volume": 596523.0, "close_time": 1774929599999, "quote_volume": 1774.64888, "trades": 16, "taker_buy_base": 306650.0, "taker_buy_quote": 913.16141 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00297, "high": 0.00297, "low": 0.00296, "close": 0.00296, "volume": 374352.0, "close_time": 1774933199999, "quote_volume": 1111.78919, "trades": 14, "taker_buy_base": 3832.0, "taker_buy_quote": 11.38104 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00296, "high": 0.00298, "low": 0.00296, "close": 0.00298, "volume": 334826.0, "close_time": 1774936799999, "quote_volume": 997.00729, "trades": 9, "taker_buy_base": 184353.0, "taker_buy_quote": 549.37194 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00298, "high": 0.00299, "low": 0.00297, "close": 0.00299, "volume": 1020524.0, "close_time": 1774940399999, "quote_volume": 3042.74041, "trades": 22, "taker_buy_base": 385928.0, "taker_buy_quote": 1151.66451 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00297, "close": 0.00297, "volume": 718081.0, "close_time": 1774943999999, "quote_volume": 2136.12797, "trades": 25, "taker_buy_base": 190723.0, "taker_buy_quote": 568.35454 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00296, "close": 0.00296, "volume": 1919396.0, "close_time": 1774947599999, "quote_volume": 5699.55694, "trades": 39, "taker_buy_base": 402963.0, "taker_buy_quote": 1199.47334 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00292, "close": 0.00292, "volume": 2109587.0, "close_time": 1774951199999, "quote_volume": 6202.00663, "trades": 43, "taker_buy_base": 1036033.0, "taker_buy_quote": 3050.0746 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00293, "close": 0.00293, "volume": 576217.0, "close_time": 1774954799999, "quote_volume": 1688.50232, "trades": 8, "taker_buy_base": 189008.0, "taker_buy_quote": 553.97995 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00292, "close": 0.00294, "volume": 1363439.0, "close_time": 1774958399999, "quote_volume": 4006.19507, "trades": 27, "taker_buy_base": 522985.0, "taker_buy_quote": 1535.66908 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 1835819.0, "close_time": 1774961999999, "quote_volume": 5400.70483, "trades": 30, "taker_buy_base": 843384.0, "taker_buy_quote": 2482.97438 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00295, "high": 0.00297, "low": 0.00294, "close": 0.00297, "volume": 573117.0, "close_time": 1774965599999, "quote_volume": 1695.08936, "trades": 22, "taker_buy_base": 499291.0, "taker_buy_quote": 1477.81462 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00299, "high": 0.003, "low": 0.00296, "close": 0.00296, "volume": 2635465.0, "close_time": 1774969199999, "quote_volume": 7860.20582, "trades": 42, "taker_buy_base": 2023102.0, "taker_buy_quote": 6035.63966 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00296, "close": 0.00296, "volume": 1772163.0, "close_time": 1774972799999, "quote_volume": 5255.64537, "trades": 31, "taker_buy_base": 183711.0, "taker_buy_quote": 547.55287 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00295, "high": 0.00299, "low": 0.00295, "close": 0.00299, "volume": 998765.0, "close_time": 1774976399999, "quote_volume": 2971.36487, "trades": 31, "taker_buy_base": 467834.0, "taker_buy_quote": 1393.01339 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00299, "high": 0.00303, "low": 0.00298, "close": 0.00299, "volume": 3266980.0, "close_time": 1774979999999, "quote_volume": 9802.21929, "trades": 61, "taker_buy_base": 2136384.0, "taker_buy_quote": 6404.27246 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.003, "high": 0.003, "low": 0.00299, "close": 0.00299, "volume": 994275.0, "close_time": 1774983599999, "quote_volume": 2976.21067, "trades": 17, "taker_buy_base": 385319.0, "taker_buy_quote": 1152.22948 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.003, "high": 0.003, "low": 0.00299, "close": 0.003, "volume": 691844.0, "close_time": 1774987199999, "quote_volume": 2069.92274, "trades": 14, "taker_buy_base": 335952.0, "taker_buy_quote": 1005.80566 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.003, "high": 0.00301, "low": 0.003, "close": 0.00301, "volume": 1145055.0, "close_time": 1774990799999, "quote_volume": 3442.78675, "trades": 22, "taker_buy_base": 846321.0, "taker_buy_quote": 2546.58475 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00299, "close": 0.003, "volume": 735397.0, "close_time": 1774994399999, "quote_volume": 2206.03917, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00299, "high": 0.003, "low": 0.00299, "close": 0.00299, "volume": 833502.0, "close_time": 1774997999999, "quote_volume": 2496.16877, "trades": 14, "taker_buy_base": 402011.0, "taker_buy_quote": 1206.01068 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00299, "high": 0.003, "low": 0.00299, "close": 0.003, "volume": 415677.0, "close_time": 1775001599999, "quote_volume": 1245.5041, "trades": 4, "taker_buy_base": 152690.0, "taker_buy_quote": 456.5431 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00301, "high": 0.00302, "low": 0.003, "close": 0.00302, "volume": 877087.0, "close_time": 1775005199999, "quote_volume": 2639.95444, "trades": 14, "taker_buy_base": 469056.0, "taker_buy_quote": 1411.92278 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.003, "high": 0.003, "low": 0.003, "close": 0.003, "volume": 381447.0, "close_time": 1775008799999, "quote_volume": 1144.341, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.003, "high": 0.003, "low": 0.00299, "close": 0.00299, "volume": 632826.0, "close_time": 1775012399999, "quote_volume": 1893.84618, "trades": 10, "taker_buy_base": 152527.0, "taker_buy_quote": 457.581 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.00299, "high": 0.00302, "low": 0.00299, "close": 0.00302, "volume": 931471.0, "close_time": 1775015999999, "quote_volume": 2807.64379, "trades": 13, "taker_buy_base": 327729.0, "taker_buy_quote": 984.70486 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00302, "high": 0.00306, "low": 0.00302, "close": 0.00304, "volume": 1906245.0, "close_time": 1775019599999, "quote_volume": 5792.27188, "trades": 40, "taker_buy_base": 1367270.0, "taker_buy_quote": 4149.69903 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00303, "high": 0.00305, "low": 0.00303, "close": 0.00305, "volume": 779300.0, "close_time": 1775023199999, "quote_volume": 2374.50355, "trades": 18, "taker_buy_base": 503832.0, "taker_buy_quote": 1536.5814 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00306, "close": 0.00307, "volume": 578726.0, "close_time": 1775026799999, "quote_volume": 1773.86836, "trades": 21, "taker_buy_base": 267456.0, "taker_buy_quote": 820.72446 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00305, "close": 0.00306, "volume": 980973.0, "close_time": 1775030399999, "quote_volume": 3011.32818, "trades": 22, "taker_buy_base": 663622.0, "taker_buy_quote": 2041.71344 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00306, "close": 0.00306, "volume": 1615911.0, "close_time": 1775033999999, "quote_volume": 4950.25205, "trades": 30, "taker_buy_base": 1000843.0, "taker_buy_quote": 3068.07769 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00305, "close": 0.00305, "volume": 476284.0, "close_time": 1775037599999, "quote_volume": 1455.88024, "trades": 13, "taker_buy_base": 217337.0, "taker_buy_quote": 663.76617 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00305, "close": 0.00306, "volume": 1295751.0, "close_time": 1775041199999, "quote_volume": 3952.20394, "trades": 29, "taker_buy_base": 223129.0, "taker_buy_quote": 680.70684 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00304, "close": 0.00305, "volume": 1012943.0, "close_time": 1775044799999, "quote_volume": 3088.93795, "trades": 22, "taker_buy_base": 238027.0, "taker_buy_quote": 725.98235 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00305, "high": 0.00308, "low": 0.00304, "close": 0.00306, "volume": 4100282.0, "close_time": 1775048399999, "quote_volume": 12545.24307, "trades": 93, "taker_buy_base": 2496195.0, "taker_buy_quote": 7646.43909 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00302, "close": 0.00304, "volume": 2223565.0, "close_time": 1775051999999, "quote_volume": 6766.77565, "trades": 47, "taker_buy_base": 1001146.0, "taker_buy_quote": 3048.96586 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00304, "high": 0.00306, "low": 0.00304, "close": 0.00305, "volume": 3426296.0, "close_time": 1775055599999, "quote_volume": 10427.61624, "trades": 32, "taker_buy_base": 1093370.0, "taker_buy_quote": 3323.9288 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.00304, "high": 0.00306, "low": 0.00304, "close": 0.00304, "volume": 1006207.0, "close_time": 1775059199999, "quote_volume": 3068.17205, "trades": 46, "taker_buy_base": 670654.0, "taker_buy_quote": 2045.61405 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00304, "close": 0.00306, "volume": 1819157.0, "close_time": 1775062799999, "quote_volume": 5558.2266, "trades": 29, "taker_buy_base": 1560065.0, "taker_buy_quote": 4768.8593 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00305, "close": 0.00305, "volume": 821779.0, "close_time": 1775066399999, "quote_volume": 2512.06938, "trades": 29, "taker_buy_base": 6673.0, "taker_buy_quote": 20.46423 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00304, "high": 0.00304, "low": 0.00303, "close": 0.00303, "volume": 2883699.0, "close_time": 1775069999999, "quote_volume": 8757.52526, "trades": 58, "taker_buy_base": 1049594.0, "taker_buy_quote": 3190.63384 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00303, "high": 0.00305, "low": 0.00303, "close": 0.00305, "volume": 982223.0, "close_time": 1775073599999, "quote_volume": 2990.54823, "trades": 27, "taker_buy_base": 900089.0, "taker_buy_quote": 2740.03953 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00303, "close": 0.00305, "volume": 1677084.0, "close_time": 1775077199999, "quote_volume": 5091.40557, "trades": 31, "taker_buy_base": 672086.0, "taker_buy_quote": 2043.19237 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00304, "high": 0.00306, "low": 0.00304, "close": 0.00306, "volume": 1005360.0, "close_time": 1775080799999, "quote_volume": 3069.70788, "trades": 20, "taker_buy_base": 374526.0, "taker_buy_quote": 1146.04956 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00304, "close": 0.00304, "volume": 2331604.0, "close_time": 1775084399999, "quote_volume": 7095.28766, "trades": 30, "taker_buy_base": 1411350.0, "taker_buy_quote": 4297.69472 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00303, "close": 0.00303, "volume": 815198.0, "close_time": 1775087999999, "quote_volume": 2470.04994, "trades": 14, "taker_buy_base": 655589.0, "taker_buy_quote": 1986.43467 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00304, "high": 0.00306, "low": 0.00304, "close": 0.00306, "volume": 278834.0, "close_time": 1775091599999, "quote_volume": 852.00173, "trades": 12, "taker_buy_base": 231217.0, "taker_buy_quote": 707.03091 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00299, "close": 0.003, "volume": 2730625.0, "close_time": 1775095199999, "quote_volume": 8244.4899, "trades": 113, "taker_buy_base": 913295.0, "taker_buy_quote": 2748.79094 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.003, "high": 0.003, "low": 0.00295, "close": 0.00297, "volume": 1147007.0, "close_time": 1775098799999, "quote_volume": 3408.3419, "trades": 52, "taker_buy_base": 343898.0, "taker_buy_quote": 1022.13707 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00297, "high": 0.00297, "low": 0.00294, "close": 0.00295, "volume": 2845556.0, "close_time": 1775102399999, "quote_volume": 8417.79207, "trades": 74, "taker_buy_base": 1627268.0, "taker_buy_quote": 4814.8563 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00294, "close": 0.00294, "volume": 335161.0, "close_time": 1775105999999, "quote_volume": 986.43311, "trades": 17, "taker_buy_base": 127264.0, "taker_buy_quote": 375.21593 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00293, "high": 0.00296, "low": 0.00293, "close": 0.00296, "volume": 3111429.0, "close_time": 1775109599999, "quote_volume": 9150.67261, "trades": 32, "taker_buy_base": 790493.0, "taker_buy_quote": 2328.85318 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00296, "close": 0.00297, "volume": 416546.0, "close_time": 1775113199999, "quote_volume": 1236.74265, "trades": 18, "taker_buy_base": 228196.0, "taker_buy_quote": 677.74212 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00298, "high": 0.00299, "low": 0.00298, "close": 0.00298, "volume": 660955.0, "close_time": 1775116799999, "quote_volume": 1973.41665, "trades": 23, "taker_buy_base": 548435.0, "taker_buy_quote": 1638.02641 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00297, "close": 0.00297, "volume": 1049308.0, "close_time": 1775120399999, "quote_volume": 3121.16748, "trades": 27, "taker_buy_base": 317373.0, "taker_buy_quote": 945.27616 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00297, "high": 0.00297, "low": 0.00295, "close": 0.00295, "volume": 2326386.0, "close_time": 1775123999999, "quote_volume": 6883.85909, "trades": 46, "taker_buy_base": 1386426.0, "taker_buy_quote": 4103.90876 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00295, "close": 0.00295, "volume": 4456852.0, "close_time": 1775127599999, "quote_volume": 13181.51782, "trades": 53, "taker_buy_base": 1797023.0, "taker_buy_quote": 5314.96047 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00294, "high": 0.00296, "low": 0.00294, "close": 0.00295, "volume": 2927795.0, "close_time": 1775131199999, "quote_volume": 8634.40249, "trades": 65, "taker_buy_base": 1529457.0, "taker_buy_quote": 4511.18271 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00294, "close": 0.00295, "volume": 1834832.0, "close_time": 1775134799999, "quote_volume": 5408.9564, "trades": 38, "taker_buy_base": 530471.0, "taker_buy_quote": 1563.18937 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00295, "volume": 2670922.0, "close_time": 1775138399999, "quote_volume": 7839.61068, "trades": 86, "taker_buy_base": 1339018.0, "taker_buy_quote": 3931.27539 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00295, "high": 0.003, "low": 0.00295, "close": 0.003, "volume": 2679713.0, "close_time": 1775141999999, "quote_volume": 7968.53501, "trades": 77, "taker_buy_base": 1335664.0, "taker_buy_quote": 3976.36437 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00296, "close": 0.00298, "volume": 3042220.0, "close_time": 1775145599999, "quote_volume": 9051.70261, "trades": 61, "taker_buy_base": 1834559.0, "taker_buy_quote": 5459.29625 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00298, "high": 0.00299, "low": 0.00297, "close": 0.00297, "volume": 962902.0, "close_time": 1775149199999, "quote_volume": 2868.57636, "trades": 22, "taker_buy_base": 377662.0, "taker_buy_quote": 1125.53309 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00295, "close": 0.00295, "volume": 2664129.0, "close_time": 1775152799999, "quote_volume": 7909.63042, "trades": 47, "taker_buy_base": 1248068.0, "taker_buy_quote": 3707.13182 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00295, "close": 0.00297, "volume": 1613362.0, "close_time": 1775156399999, "quote_volume": 4774.04623, "trades": 22, "taker_buy_base": 784795.0, "taker_buy_quote": 2322.07634 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00297, "high": 0.00297, "low": 0.00296, "close": 0.00296, "volume": 454524.0, "close_time": 1775159999999, "quote_volume": 1346.98299, "trades": 16, "taker_buy_base": 159339.0, "taker_buy_quote": 472.65046 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00296, "high": 0.00298, "low": 0.00296, "close": 0.00297, "volume": 951001.0, "close_time": 1775163599999, "quote_volume": 2819.78349, "trades": 22, "taker_buy_base": 548096.0, "taker_buy_quote": 1624.72384 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00297, "high": 0.00297, "low": 0.00293, "close": 0.00295, "volume": 4333528.0, "close_time": 1775167199999, "quote_volume": 12790.10204, "trades": 53, "taker_buy_base": 1628444.0, "taker_buy_quote": 4797.58826 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00294, "close": 0.00295, "volume": 1710536.0, "close_time": 1775170799999, "quote_volume": 5040.51764, "trades": 18, "taker_buy_base": 590071.0, "taker_buy_quote": 1738.58774 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00295, "close": 0.00296, "volume": 581601.0, "close_time": 1775174399999, "quote_volume": 1716.01317, "trades": 10, "taker_buy_base": 263107.0, "taker_buy_quote": 776.45587 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00295, "close": 0.00295, "volume": 1992022.0, "close_time": 1775177999999, "quote_volume": 5877.05788, "trades": 25, "taker_buy_base": 309259.0, "taker_buy_quote": 912.31405 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00295, "close": 0.00295, "volume": 2470097.0, "close_time": 1775181599999, "quote_volume": 7301.16795, "trades": 38, "taker_buy_base": 1492832.0, "taker_buy_quote": 4413.02107 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00294, "high": 0.00296, "low": 0.00294, "close": 0.00295, "volume": 2111093.0, "close_time": 1775185199999, "quote_volume": 6236.15749, "trades": 36, "taker_buy_base": 1490968.0, "taker_buy_quote": 4407.39588 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00296, "close": 0.00297, "volume": 1135221.0, "close_time": 1775188799999, "quote_volume": 3371.017, "trades": 19, "taker_buy_base": 560475.0, "taker_buy_quote": 1664.02138 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00297, "close": 0.00298, "volume": 816366.0, "close_time": 1775192399999, "quote_volume": 2429.76235, "trades": 20, "taker_buy_base": 675684.0, "taker_buy_quote": 2011.90781 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00298, "high": 0.003, "low": 0.00298, "close": 0.00299, "volume": 3859018.0, "close_time": 1775195999999, "quote_volume": 11569.01981, "trades": 57, "taker_buy_base": 1219590.0, "taker_buy_quote": 3656.14192 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00298, "high": 0.003, "low": 0.00298, "close": 0.003, "volume": 1773057.0, "close_time": 1775199599999, "quote_volume": 5298.45798, "trades": 37, "taker_buy_base": 1389627.0, "taker_buy_quote": 4155.80314 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00301, "high": 0.00301, "low": 0.003, "close": 0.003, "volume": 1529531.0, "close_time": 1775203199999, "quote_volume": 4589.23444, "trades": 23, "taker_buy_base": 740634.0, "taker_buy_quote": 2222.54344 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00301, "close": 0.00302, "volume": 6246451.0, "close_time": 1775206799999, "quote_volume": 18849.7526, "trades": 74, "taker_buy_base": 3217200.0, "taker_buy_quote": 9706.54946 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00302, "close": 0.00304, "volume": 1656472.0, "close_time": 1775210399999, "quote_volume": 5019.4766, "trades": 37, "taker_buy_base": 1295491.0, "taker_buy_quote": 3926.46662 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00303, "close": 0.00305, "volume": 2064405.0, "close_time": 1775213999999, "quote_volume": 6276.12996, "trades": 40, "taker_buy_base": 825211.0, "taker_buy_quote": 2509.05304 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00304, "close": 0.00305, "volume": 4357608.0, "close_time": 1775217599999, "quote_volume": 13288.60571, "trades": 73, "taker_buy_base": 1960871.0, "taker_buy_quote": 5986.42153 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00302, "close": 0.00304, "volume": 4306742.0, "close_time": 1775221199999, "quote_volume": 13090.22833, "trades": 111, "taker_buy_base": 3221162.0, "taker_buy_quote": 9793.45534 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00302, "close": 0.00302, "volume": 1822120.0, "close_time": 1775224799999, "quote_volume": 5510.46317, "trades": 35, "taker_buy_base": 903314.0, "taker_buy_quote": 2730.85863 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00301, "close": 0.00303, "volume": 1934677.0, "close_time": 1775228399999, "quote_volume": 5842.85666, "trades": 51, "taker_buy_base": 1110341.0, "taker_buy_quote": 3354.9695 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.00304, "high": 0.00304, "low": 0.00301, "close": 0.00301, "volume": 846889.0, "close_time": 1775231999999, "quote_volume": 2563.62646, "trades": 24, "taker_buy_base": 497032.0, "taker_buy_quote": 1504.20241 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00302, "high": 0.00303, "low": 0.003, "close": 0.00302, "volume": 2663826.0, "close_time": 1775235599999, "quote_volume": 8035.39569, "trades": 48, "taker_buy_base": 1467168.0, "taker_buy_quote": 4429.19652 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00303, "close": 0.00304, "volume": 600358.0, "close_time": 1775239199999, "quote_volume": 1819.99728, "trades": 17, "taker_buy_base": 281995.0, "taker_buy_quote": 855.35739 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00305, "close": 0.00307, "volume": 1291232.0, "close_time": 1775242799999, "quote_volume": 3950.95263, "trades": 35, "taker_buy_base": 851581.0, "taker_buy_quote": 2606.00515 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00307, "high": 0.00309, "low": 0.00306, "close": 0.00309, "volume": 3050380.0, "close_time": 1775246399999, "quote_volume": 9379.38065, "trades": 69, "taker_buy_base": 1698078.0, "taker_buy_quote": 5223.11455 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00307, "close": 0.00307, "volume": 722227.0, "close_time": 1775249999999, "quote_volume": 2225.03526, "trades": 24, "taker_buy_base": 206278.0, "taker_buy_quote": 636.81907 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00306, "close": 0.00307, "volume": 474241.0, "close_time": 1775253599999, "quote_volume": 1452.42135, "trades": 14, "taker_buy_base": 35022.0, "taker_buy_quote": 107.84221 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00306, "high": 0.00306, "low": 0.00305, "close": 0.00306, "volume": 4387309.0, "close_time": 1775257199999, "quote_volume": 13383.80292, "trades": 50, "taker_buy_base": 908814.0, "taker_buy_quote": 2773.86812 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00305, "close": 0.00307, "volume": 658845.0, "close_time": 1775260799999, "quote_volume": 2017.13136, "trades": 22, "taker_buy_base": 455272.0, "taker_buy_quote": 1394.21822 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00306, "close": 0.00307, "volume": 4421223.0, "close_time": 1775264399999, "quote_volume": 13550.34396, "trades": 52, "taker_buy_base": 2433337.0, "taker_buy_quote": 7453.68939 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00309, "high": 0.00313, "low": 0.00309, "close": 0.00312, "volume": 2931755.0, "close_time": 1775267999999, "quote_volume": 9116.91723, "trades": 71, "taker_buy_base": 1659812.0, "taker_buy_quote": 5156.84016 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00313, "high": 0.00316, "low": 0.00312, "close": 0.00315, "volume": 30739152.0, "close_time": 1775271599999, "quote_volume": 96869.21452, "trades": 296, "taker_buy_base": 11412631.0, "taker_buy_quote": 35978.46986 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00315, "close": 0.00315, "volume": 4779973.0, "close_time": 1775275199999, "quote_volume": 15088.73275, "trades": 95, "taker_buy_base": 2841722.0, "taker_buy_quote": 8977.41516 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00314, "high": 0.00317, "low": 0.00313, "close": 0.00316, "volume": 1318944.0, "close_time": 1775278799999, "quote_volume": 4157.60357, "trades": 37, "taker_buy_base": 1123939.0, "taker_buy_quote": 3543.26731 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00316, "close": 0.00319, "volume": 2888371.0, "close_time": 1775282399999, "quote_volume": 9213.04311, "trades": 94, "taker_buy_base": 1901365.0, "taker_buy_quote": 6066.33049 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00317, "close": 0.0032, "volume": 5134530.0, "close_time": 1775285999999, "quote_volume": 16406.74591, "trades": 85, "taker_buy_base": 2756717.0, "taker_buy_quote": 8812.48811 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00319, "close": 0.0032, "volume": 3386447.0, "close_time": 1775289599999, "quote_volume": 10863.6681, "trades": 58, "taker_buy_base": 1597702.0, "taker_buy_quote": 5131.66252 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00321, "high": 0.00327, "low": 0.00321, "close": 0.00327, "volume": 11269351.0, "close_time": 1775293199999, "quote_volume": 36620.34228, "trades": 155, "taker_buy_base": 5613128.0, "taker_buy_quote": 18266.26507 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00327, "high": 0.00332, "low": 0.00324, "close": 0.00326, "volume": 59367058.0, "close_time": 1775296799999, "quote_volume": 195598.65361, "trades": 577, "taker_buy_base": 9979624.0, "taker_buy_quote": 32837.61536 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00325, "high": 0.00334, "low": 0.00325, "close": 0.00332, "volume": 8751987.0, "close_time": 1775300399999, "quote_volume": 28743.39125, "trades": 130, "taker_buy_base": 3468196.0, "taker_buy_quote": 11409.1555 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00329, "close": 0.00332, "volume": 4073099.0, "close_time": 1775303999999, "quote_volume": 13524.01061, "trades": 89, "taker_buy_base": 2366754.0, "taker_buy_quote": 7871.19867 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00333, "high": 0.00333, "low": 0.00327, "close": 0.0033, "volume": 6388234.0, "close_time": 1775307599999, "quote_volume": 21086.43685, "trades": 96, "taker_buy_base": 3550513.0, "taker_buy_quote": 11721.31705 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0033, "high": 0.00333, "low": 0.00323, "close": 0.00332, "volume": 8828446.0, "close_time": 1775311199999, "quote_volume": 28970.3848, "trades": 163, "taker_buy_base": 5036892.0, "taker_buy_quote": 16555.85017 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00333, "high": 0.00336, "low": 0.00327, "close": 0.00329, "volume": 3956360.0, "close_time": 1775314799999, "quote_volume": 13088.69348, "trades": 91, "taker_buy_base": 1515640.0, "taker_buy_quote": 5032.41846 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00331, "high": 0.00341, "low": 0.00331, "close": 0.00332, "volume": 12309043.0, "close_time": 1775318399999, "quote_volume": 41402.35789, "trades": 250, "taker_buy_base": 8824778.0, "taker_buy_quote": 29734.84192 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00333, "high": 0.00334, "low": 0.0033, "close": 0.00331, "volume": 5263434.0, "close_time": 1775321999999, "quote_volume": 17508.39704, "trades": 111, "taker_buy_base": 1751553.0, "taker_buy_quote": 5832.439 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00324, "close": 0.00327, "volume": 16239216.0, "close_time": 1775325599999, "quote_volume": 53258.70419, "trades": 195, "taker_buy_base": 5409425.0, "taker_buy_quote": 17782.78221 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00325, "close": 0.00326, "volume": 3781690.0, "close_time": 1775329199999, "quote_volume": 12360.57766, "trades": 88, "taker_buy_base": 3056737.0, "taker_buy_quote": 9990.86114 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00327, "high": 0.0033, "low": 0.00326, "close": 0.0033, "volume": 6517263.0, "close_time": 1775332799999, "quote_volume": 21411.1099, "trades": 118, "taker_buy_base": 4015817.0, "taker_buy_quote": 13189.98871 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00329, "high": 0.00332, "low": 0.00329, "close": 0.00332, "volume": 2396572.0, "close_time": 1775336399999, "quote_volume": 7922.75761, "trades": 39, "taker_buy_base": 936803.0, "taker_buy_quote": 3101.08234 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00332, "high": 0.00336, "low": 0.00332, "close": 0.00335, "volume": 4631618.0, "close_time": 1775339999999, "quote_volume": 15483.88181, "trades": 61, "taker_buy_base": 2888297.0, "taker_buy_quote": 9656.09213 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00336, "high": 0.0034, "low": 0.00336, "close": 0.00339, "volume": 5470750.0, "close_time": 1775343599999, "quote_volume": 18465.79457, "trades": 84, "taker_buy_base": 3105317.0, "taker_buy_quote": 10484.83969 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00337, "close": 0.00339, "volume": 4077616.0, "close_time": 1775347199999, "quote_volume": 13837.18783, "trades": 92, "taker_buy_base": 2077911.0, "taker_buy_quote": 7057.81192 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00338, "high": 0.0034, "low": 0.00334, "close": 0.00335, "volume": 8590830.0, "close_time": 1775350799999, "quote_volume": 28875.06737, "trades": 116, "taker_buy_base": 4000237.0, "taker_buy_quote": 13442.90994 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00334, "high": 0.00336, "low": 0.0033, "close": 0.00331, "volume": 3480830.0, "close_time": 1775354399999, "quote_volume": 11567.25407, "trades": 69, "taker_buy_base": 1839750.0, "taker_buy_quote": 6111.98649 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00331, "high": 0.00333, "low": 0.0033, "close": 0.00331, "volume": 1328205.0, "close_time": 1775357999999, "quote_volume": 4411.40709, "trades": 33, "taker_buy_base": 717436.0, "taker_buy_quote": 2384.64837 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00331, "high": 0.00332, "low": 0.0033, "close": 0.00331, "volume": 486951.0, "close_time": 1775361599999, "quote_volume": 1613.23781, "trades": 15, "taker_buy_base": 454730.0, "taker_buy_quote": 1506.28255 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00328, "close": 0.00328, "volume": 1886008.0, "close_time": 1775365199999, "quote_volume": 6207.51813, "trades": 17, "taker_buy_base": 911755.0, "taker_buy_quote": 3000.14431 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00326, "close": 0.00327, "volume": 1047695.0, "close_time": 1775368799999, "quote_volume": 3429.04176, "trades": 18, "taker_buy_base": 280786.0, "taker_buy_quote": 920.56486 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00326, "high": 0.00329, "low": 0.00325, "close": 0.00326, "volume": 4693332.0, "close_time": 1775372399999, "quote_volume": 15336.91633, "trades": 67, "taker_buy_base": 2478837.0, "taker_buy_quote": 8110.06676 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00324, "volume": 1219077.0, "close_time": 1775375999999, "quote_volume": 3947.28106, "trades": 25, "taker_buy_base": 633513.0, "taker_buy_quote": 2049.2967 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00324, "close": 0.00326, "volume": 471968.0, "close_time": 1775379599999, "quote_volume": 1534.63328, "trades": 13, "taker_buy_base": 217217.0, "taker_buy_quote": 706.77045 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00328, "high": 0.00331, "low": 0.00327, "close": 0.00331, "volume": 1785685.0, "close_time": 1775383199999, "quote_volume": 5878.97968, "trades": 36, "taker_buy_base": 1635853.0, "taker_buy_quote": 5387.1408 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00331, "high": 0.00338, "low": 0.0033, "close": 0.00338, "volume": 3121133.0, "close_time": 1775386799999, "quote_volume": 10385.06599, "trades": 75, "taker_buy_base": 2263264.0, "taker_buy_quote": 7540.3476 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00333, "close": 0.00333, "volume": 21832586.0, "close_time": 1775390399999, "quote_volume": 73409.94548, "trades": 200, "taker_buy_base": 13093975.0, "taker_buy_quote": 43978.02766 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00333, "high": 0.00334, "low": 0.0033, "close": 0.00334, "volume": 6280558.0, "close_time": 1775393999999, "quote_volume": 20831.94084, "trades": 100, "taker_buy_base": 1535562.0, "taker_buy_quote": 5103.94668 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00334, "high": 0.00338, "low": 0.00332, "close": 0.00337, "volume": 3202824.0, "close_time": 1775397599999, "quote_volume": 10747.47856, "trades": 59, "taker_buy_base": 1725550.0, "taker_buy_quote": 5800.76008 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00331, "close": 0.00331, "volume": 3401409.0, "close_time": 1775401199999, "quote_volume": 11369.24274, "trades": 59, "taker_buy_base": 1340450.0, "taker_buy_quote": 4480.56757 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00331, "high": 0.00341, "low": 0.00331, "close": 0.0034, "volume": 3937705.0, "close_time": 1775404799999, "quote_volume": 13173.24146, "trades": 75, "taker_buy_base": 3316565.0, "taker_buy_quote": 11084.72762 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00341, "high": 0.0035, "low": 0.0034, "close": 0.00348, "volume": 9052139.0, "close_time": 1775408399999, "quote_volume": 31338.38185, "trades": 187, "taker_buy_base": 6147676.0, "taker_buy_quote": 21321.69639 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00342, "close": 0.00345, "volume": 6137202.0, "close_time": 1775411999999, "quote_volume": 21227.61597, "trades": 129, "taker_buy_base": 2514150.0, "taker_buy_quote": 8721.45714 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00345, "high": 0.00347, "low": 0.00342, "close": 0.00343, "volume": 1756890.0, "close_time": 1775415599999, "quote_volume": 6046.79785, "trades": 44, "taker_buy_base": 564592.0, "taker_buy_quote": 1948.60812 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00339, "close": 0.00339, "volume": 1768376.0, "close_time": 1775419199999, "quote_volume": 6018.87255, "trades": 38, "taker_buy_base": 740128.0, "taker_buy_quote": 2517.63914 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00337, "close": 0.00338, "volume": 2052593.0, "close_time": 1775422799999, "quote_volume": 6959.373, "trades": 39, "taker_buy_base": 1385409.0, "taker_buy_quote": 4702.42159 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00334, "close": 0.00336, "volume": 2301430.0, "close_time": 1775426399999, "quote_volume": 7720.01501, "trades": 47, "taker_buy_base": 851108.0, "taker_buy_quote": 2856.26686 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00332, "close": 0.00335, "volume": 1620057.0, "close_time": 1775429999999, "quote_volume": 5405.22172, "trades": 31, "taker_buy_base": 611232.0, "taker_buy_quote": 2042.97479 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00335, "high": 0.00338, "low": 0.00335, "close": 0.00338, "volume": 873699.0, "close_time": 1775433599999, "quote_volume": 2930.86608, "trades": 29, "taker_buy_base": 378928.0, "taker_buy_quote": 1271.35823 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00339, "high": 0.00344, "low": 0.00337, "close": 0.00342, "volume": 3754893.0, "close_time": 1775437199999, "quote_volume": 12784.08582, "trades": 86, "taker_buy_base": 1418272.0, "taker_buy_quote": 4834.65246 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00343, "high": 0.00343, "low": 0.00341, "close": 0.00343, "volume": 1767202.0, "close_time": 1775440799999, "quote_volume": 6041.94119, "trades": 26, "taker_buy_base": 829641.0, "taker_buy_quote": 2832.82934 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00343, "high": 0.00349, "low": 0.00342, "close": 0.00345, "volume": 4492446.0, "close_time": 1775444399999, "quote_volume": 15477.45886, "trades": 90, "taker_buy_base": 3221885.0, "taker_buy_quote": 11096.37472 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00345, "high": 0.00346, "low": 0.00343, "close": 0.00345, "volume": 920819.0, "close_time": 1775447999999, "quote_volume": 3167.7412, "trades": 38, "taker_buy_base": 455280.0, "taker_buy_quote": 1565.04614 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00342, "close": 0.00343, "volume": 1126311.0, "close_time": 1775451599999, "quote_volume": 3870.65508, "trades": 26, "taker_buy_base": 875922.0, "taker_buy_quote": 3011.37572 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00343, "close": 0.00345, "volume": 41975.0, "close_time": 1775455199999, "quote_volume": 144.64325, "trades": 4, "taker_buy_base": 40226.0, "taker_buy_quote": 138.64418 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00341, "close": 0.00341, "volume": 816261.0, "close_time": 1775458799999, "quote_volume": 2793.45443, "trades": 26, "taker_buy_base": 360665.0, "taker_buy_quote": 1234.99065 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00336, "close": 0.00338, "volume": 836934.0, "close_time": 1775462399999, "quote_volume": 2827.62192, "trades": 21, "taker_buy_base": 308388.0, "taker_buy_quote": 1040.53875 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00334, "close": 0.00334, "volume": 749256.0, "close_time": 1775465999999, "quote_volume": 2520.13266, "trades": 21, "taker_buy_base": 306717.0, "taker_buy_quote": 1030.12911 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00334, "high": 0.00338, "low": 0.00334, "close": 0.00336, "volume": 4680962.0, "close_time": 1775469599999, "quote_volume": 15760.67281, "trades": 83, "taker_buy_base": 2591962.0, "taker_buy_quote": 8726.63439 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00336, "high": 0.00339, "low": 0.00336, "close": 0.00337, "volume": 4261452.0, "close_time": 1775473199999, "quote_volume": 14384.44991, "trades": 64, "taker_buy_base": 2612311.0, "taker_buy_quote": 8814.97453 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00337, "close": 0.00339, "volume": 661736.0, "close_time": 1775476799999, "quote_volume": 2235.48805, "trades": 20, "taker_buy_base": 340730.0, "taker_buy_quote": 1149.81483 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00339, "close": 0.00341, "volume": 3967402.0, "close_time": 1775480399999, "quote_volume": 13539.50761, "trades": 70, "taker_buy_base": 1935531.0, "taker_buy_quote": 6598.41388 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00339, "close": 0.00342, "volume": 3114441.0, "close_time": 1775483999999, "quote_volume": 10607.53933, "trades": 66, "taker_buy_base": 1793664.0, "taker_buy_quote": 6109.59138 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00334, "close": 0.00338, "volume": 2086527.0, "close_time": 1775487599999, "quote_volume": 7081.9538, "trades": 46, "taker_buy_base": 1047503.0, "taker_buy_quote": 3559.98425 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00337, "high": 0.00341, "low": 0.00337, "close": 0.00338, "volume": 1286301.0, "close_time": 1775491199999, "quote_volume": 4349.29304, "trades": 26, "taker_buy_base": 214403.0, "taker_buy_quote": 726.69219 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00334, "close": 0.00334, "volume": 3047393.0, "close_time": 1775494799999, "quote_volume": 10220.86471, "trades": 46, "taker_buy_base": 1218531.0, "taker_buy_quote": 4098.91273 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00332, "close": 0.00333, "volume": 2153463.0, "close_time": 1775498399999, "quote_volume": 7170.22298, "trades": 48, "taker_buy_base": 1003326.0, "taker_buy_quote": 3341.57702 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00332, "close": 0.00332, "volume": 731605.0, "close_time": 1775501999999, "quote_volume": 2436.67511, "trades": 20, "taker_buy_base": 585965.0, "taker_buy_quote": 1951.81712 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00332, "close": 0.00332, "volume": 1431986.0, "close_time": 1775505599999, "quote_volume": 4754.71703, "trades": 24, "taker_buy_base": 559485.0, "taker_buy_quote": 1858.01371 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00329, "close": 0.0033, "volume": 3381175.0, "close_time": 1775509199999, "quote_volume": 11182.10974, "trades": 68, "taker_buy_base": 1446384.0, "taker_buy_quote": 4783.49778 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00326, "close": 0.00329, "volume": 1836998.0, "close_time": 1775512799999, "quote_volume": 6024.46407, "trades": 43, "taker_buy_base": 842890.0, "taker_buy_quote": 2765.57897 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00324, "close": 0.00324, "volume": 2797823.0, "close_time": 1775516399999, "quote_volume": 9110.79538, "trades": 45, "taker_buy_base": 727324.0, "taker_buy_quote": 2367.41131 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00323, "close": 0.00325, "volume": 3743418.0, "close_time": 1775519999999, "quote_volume": 12126.09643, "trades": 87, "taker_buy_base": 2268100.0, "taker_buy_quote": 7349.73691 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00323, "close": 0.00325, "volume": 3139086.0, "close_time": 1775523599999, "quote_volume": 10220.49666, "trades": 58, "taker_buy_base": 1547956.0, "taker_buy_quote": 5042.9586 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00321, "close": 0.00322, "volume": 2199214.0, "close_time": 1775527199999, "quote_volume": 7098.57549, "trades": 51, "taker_buy_base": 772484.0, "taker_buy_quote": 2502.16948 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00318, "close": 0.00319, "volume": 4960857.0, "close_time": 1775530799999, "quote_volume": 15859.44796, "trades": 74, "taker_buy_base": 748908.0, "taker_buy_quote": 2391.14318 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00319, "high": 0.00321, "low": 0.00319, "close": 0.0032, "volume": 2242136.0, "close_time": 1775534399999, "quote_volume": 7170.96095, "trades": 58, "taker_buy_base": 1950810.0, "taker_buy_quote": 6241.53741 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00319, "close": 0.00322, "volume": 1245972.0, "close_time": 1775537999999, "quote_volume": 4006.34143, "trades": 30, "taker_buy_base": 899110.0, "taker_buy_quote": 2894.22943 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00321, "high": 0.00321, "low": 0.0032, "close": 0.0032, "volume": 794175.0, "close_time": 1775541599999, "quote_volume": 2542.4385, "trades": 27, "taker_buy_base": 431323.0, "taker_buy_quote": 1380.82458 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0032, "high": 0.00325, "low": 0.0032, "close": 0.00325, "volume": 3399292.0, "close_time": 1775545199999, "quote_volume": 10954.91238, "trades": 69, "taker_buy_base": 2372723.0, "taker_buy_quote": 7648.18051 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00325, "high": 0.0033, "low": 0.00325, "close": 0.00329, "volume": 4058551.0, "close_time": 1775548799999, "quote_volume": 13313.4916, "trades": 80, "taker_buy_base": 2843900.0, "taker_buy_quote": 9337.54108 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00328, "close": 0.00329, "volume": 1297679.0, "close_time": 1775552399999, "quote_volume": 4267.67057, "trades": 31, "taker_buy_base": 1067561.0, "taker_buy_quote": 3510.9709 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00327, "high": 0.00332, "low": 0.00327, "close": 0.00332, "volume": 3509829.0, "close_time": 1775555999999, "quote_volume": 11578.72049, "trades": 61, "taker_buy_base": 1906996.0, "taker_buy_quote": 6291.39195 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00327, "close": 0.00327, "volume": 3630220.0, "close_time": 1775559599999, "quote_volume": 11954.93369, "trades": 68, "taker_buy_base": 1572528.0, "taker_buy_quote": 5182.79302 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00327, "close": 0.00327, "volume": 1202811.0, "close_time": 1775563199999, "quote_volume": 3945.5137, "trades": 30, "taker_buy_base": 511207.0, "taker_buy_quote": 1676.85028 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00325, "close": 0.00325, "volume": 2408093.0, "close_time": 1775566799999, "quote_volume": 7865.86388, "trades": 59, "taker_buy_base": 1450929.0, "taker_buy_quote": 4740.88981 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00324, "close": 0.00324, "volume": 2619491.0, "close_time": 1775570399999, "quote_volume": 8524.73824, "trades": 65, "taker_buy_base": 1519274.0, "taker_buy_quote": 4935.30042 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00324, "high": 0.00324, "low": 0.0032, "close": 0.00321, "volume": 4573713.0, "close_time": 1775573999999, "quote_volume": 14706.34095, "trades": 80, "taker_buy_base": 1580903.0, "taker_buy_quote": 5083.65425 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00319, "close": 0.0032, "volume": 1834810.0, "close_time": 1775577599999, "quote_volume": 5890.64062, "trades": 55, "taker_buy_base": 554121.0, "taker_buy_quote": 1778.32251 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00321, "high": 0.00324, "low": 0.00321, "close": 0.00323, "volume": 2898010.0, "close_time": 1775581199999, "quote_volume": 9344.02999, "trades": 53, "taker_buy_base": 1815536.0, "taker_buy_quote": 5860.23291 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00323, "high": 0.00331, "low": 0.00323, "close": 0.00331, "volume": 4915877.0, "close_time": 1775584799999, "quote_volume": 16080.97753, "trades": 95, "taker_buy_base": 3654195.0, "taker_buy_quote": 11959.1073 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00327, "close": 0.00327, "volume": 2658061.0, "close_time": 1775588399999, "quote_volume": 8749.10475, "trades": 75, "taker_buy_base": 1105096.0, "taker_buy_quote": 3641.13702 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00327, "high": 0.00332, "low": 0.00327, "close": 0.00332, "volume": 1850104.0, "close_time": 1775591999999, "quote_volume": 6088.48022, "trades": 51, "taker_buy_base": 1099224.0, "taker_buy_quote": 3619.70813 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00331, "close": 0.00331, "volume": 2226427.0, "close_time": 1775595599999, "quote_volume": 7406.63485, "trades": 47, "taker_buy_base": 1075371.0, "taker_buy_quote": 3578.1298 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00331, "high": 0.00339, "low": 0.00331, "close": 0.00337, "volume": 3069678.0, "close_time": 1775599199999, "quote_volume": 10263.15911, "trades": 91, "taker_buy_base": 2011837.0, "taker_buy_quote": 6730.67422 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00337, "high": 0.00341, "low": 0.00337, "close": 0.00341, "volume": 3337445.0, "close_time": 1775602799999, "quote_volume": 11284.7879, "trades": 96, "taker_buy_base": 1828745.0, "taker_buy_quote": 6192.85838 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00342, "high": 0.00346, "low": 0.00339, "close": 0.00344, "volume": 4181073.0, "close_time": 1775606399999, "quote_volume": 14340.6959, "trades": 127, "taker_buy_base": 1709061.0, "taker_buy_quote": 5863.89693 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00341, "close": 0.00342, "volume": 5115589.0, "close_time": 1775609999999, "quote_volume": 17551.1751, "trades": 143, "taker_buy_base": 2925588.0, "taker_buy_quote": 10040.1494 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00342, "high": 0.00342, "low": 0.0034, "close": 0.00342, "volume": 1585772.0, "close_time": 1775613599999, "quote_volume": 5396.93767, "trades": 44, "taker_buy_base": 1010170.0, "taker_buy_quote": 3437.52522 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.00341, "high": 0.00343, "low": 0.0034, "close": 0.0034, "volume": 2765578.0, "close_time": 1775617199999, "quote_volume": 9423.37548, "trades": 61, "taker_buy_base": 1398145.0, "taker_buy_quote": 4763.19587 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0034, "high": 0.0034, "low": 0.0034, "close": 0.0034, "volume": 911824.0, "close_time": 1775620799999, "quote_volume": 3100.2016, "trades": 30, "taker_buy_base": 468894.0, "taker_buy_quote": 1594.2396 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00339, "close": 0.00339, "volume": 1449199.0, "close_time": 1775624399999, "quote_volume": 4924.77199, "trades": 43, "taker_buy_base": 774060.0, "taker_buy_quote": 2631.53944 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0034, "high": 0.00345, "low": 0.0034, "close": 0.00343, "volume": 1327062.0, "close_time": 1775627999999, "quote_volume": 4554.09388, "trades": 39, "taker_buy_base": 1129465.0, "taker_buy_quote": 3874.81298 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.0034, "volume": 4872108.0, "close_time": 1775631599999, "quote_volume": 16619.82017, "trades": 75, "taker_buy_base": 1319991.0, "taker_buy_quote": 4511.54679 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00338, "close": 0.0034, "volume": 1034824.0, "close_time": 1775635199999, "quote_volume": 3507.82151, "trades": 33, "taker_buy_base": 527642.0, "taker_buy_quote": 1791.66111 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00338, "close": 0.0034, "volume": 1051783.0, "close_time": 1775638799999, "quote_volume": 3568.89866, "trades": 40, "taker_buy_base": 513806.0, "taker_buy_quote": 1743.68873 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0034, "high": 0.00342, "low": 0.0034, "close": 0.00342, "volume": 1294935.0, "close_time": 1775642399999, "quote_volume": 4415.11414, "trades": 35, "taker_buy_base": 725039.0, "taker_buy_quote": 2474.65375 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00341, "high": 0.00342, "low": 0.0034, "close": 0.00341, "volume": 845822.0, "close_time": 1775645999999, "quote_volume": 2885.25989, "trades": 26, "taker_buy_base": 692462.0, "taker_buy_quote": 2361.64979 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00339, "close": 0.0034, "volume": 815592.0, "close_time": 1775649599999, "quote_volume": 2773.97733, "trades": 24, "taker_buy_base": 328012.0, "taker_buy_quote": 1116.23605 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00338, "close": 0.00339, "volume": 952316.0, "close_time": 1775653199999, "quote_volume": 3235.55859, "trades": 28, "taker_buy_base": 194817.0, "taker_buy_quote": 662.64367 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00338, "high": 0.0034, "low": 0.00336, "close": 0.00338, "volume": 4417517.0, "close_time": 1775656799999, "quote_volume": 14909.85475, "trades": 118, "taker_buy_base": 1749476.0, "taker_buy_quote": 5915.3295 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00333, "close": 0.00333, "volume": 1631365.0, "close_time": 1775660399999, "quote_volume": 5479.8876, "trades": 55, "taker_buy_base": 670306.0, "taker_buy_quote": 2254.16287 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00334, "close": 0.00337, "volume": 682227.0, "close_time": 1775663999999, "quote_volume": 2291.91953, "trades": 26, "taker_buy_base": 549625.0, "taker_buy_quote": 1848.14313 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00335, "close": 0.00336, "volume": 941050.0, "close_time": 1775667599999, "quote_volume": 3157.89398, "trades": 28, "taker_buy_base": 141985.0, "taker_buy_quote": 476.81359 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00335, "close": 0.00337, "volume": 743721.0, "close_time": 1775671199999, "quote_volume": 2498.32467, "trades": 28, "taker_buy_base": 597499.0, "taker_buy_quote": 2007.21562 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00333, "close": 0.00333, "volume": 740346.0, "close_time": 1775674799999, "quote_volume": 2478.13187, "trades": 29, "taker_buy_base": 476439.0, "taker_buy_quote": 1595.79297 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00333, "close": 0.00334, "volume": 170375.0, "close_time": 1775678399999, "quote_volume": 568.69595, "trades": 11, "taker_buy_base": 163002.0, "taker_buy_quote": 544.10069 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 590996.0, "close_time": 1775681999999, "quote_volume": 1977.5738, "trades": 20, "taker_buy_base": 323317.0, "taker_buy_quote": 1081.35638 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00333, "close": 0.00335, "volume": 855306.0, "close_time": 1775685599999, "quote_volume": 2864.17205, "trades": 26, "taker_buy_base": 292437.0, "taker_buy_quote": 979.59964 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00332, "close": 0.00332, "volume": 804318.0, "close_time": 1775689199999, "quote_volume": 2679.36783, "trades": 20, "taker_buy_base": 129448.0, "taker_buy_quote": 431.06184 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00331, "high": 0.00331, "low": 0.0033, "close": 0.00331, "volume": 1927442.0, "close_time": 1775692799999, "quote_volume": 6366.59339, "trades": 79, "taker_buy_base": 484076.0, "taker_buy_quote": 1601.17628 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00328, "close": 0.00329, "volume": 2365900.0, "close_time": 1775696399999, "quote_volume": 7808.48417, "trades": 73, "taker_buy_base": 1419072.0, "taker_buy_quote": 4687.59121 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00329, "close": 0.0033, "volume": 1789334.0, "close_time": 1775699999999, "quote_volume": 5890.12181, "trades": 44, "taker_buy_base": 1278319.0, "taker_buy_quote": 4207.96867 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0033, "high": 0.00332, "low": 0.0033, "close": 0.00332, "volume": 1209708.0, "close_time": 1775703599999, "quote_volume": 4003.86376, "trades": 35, "taker_buy_base": 883722.0, "taker_buy_quote": 2925.59165 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00331, "high": 0.00331, "low": 0.0033, "close": 0.0033, "volume": 1849810.0, "close_time": 1775707199999, "quote_volume": 6108.1985, "trades": 46, "taker_buy_base": 847262.0, "taker_buy_quote": 2799.16343 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00329, "high": 0.00331, "low": 0.00329, "close": 0.00329, "volume": 2556796.0, "close_time": 1775710799999, "quote_volume": 8427.99015, "trades": 43, "taker_buy_base": 2390122.0, "taker_buy_quote": 7879.63269 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00329, "high": 0.00331, "low": 0.00329, "close": 0.0033, "volume": 890974.0, "close_time": 1775714399999, "quote_volume": 2936.23761, "trades": 26, "taker_buy_base": 637662.0, "taker_buy_quote": 2102.57645 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00329, "close": 0.00331, "volume": 913393.0, "close_time": 1775717999999, "quote_volume": 3015.4036, "trades": 32, "taker_buy_base": 685510.0, "taker_buy_quote": 2263.78382 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00331, "high": 0.00334, "low": 0.00331, "close": 0.00333, "volume": 2250032.0, "close_time": 1775721599999, "quote_volume": 7479.27591, "trades": 58, "taker_buy_base": 1450731.0, "taker_buy_quote": 4820.66057 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00331, "close": 0.00331, "volume": 1558430.0, "close_time": 1775725199999, "quote_volume": 5180.4731, "trades": 57, "taker_buy_base": 665755.0, "taker_buy_quote": 2215.74708 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00331, "close": 0.00332, "volume": 95058.0, "close_time": 1775728799999, "quote_volume": 315.03404, "trades": 7, "taker_buy_base": 92905.0, "taker_buy_quote": 307.90761 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00331, "close": 0.00331, "volume": 375452.0, "close_time": 1775732399999, "quote_volume": 1245.27296, "trades": 22, "taker_buy_base": 140304.0, "taker_buy_quote": 465.71851 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00329, "close": 0.0033, "volume": 627638.0, "close_time": 1775735999999, "quote_volume": 2070.22056, "trades": 18, "taker_buy_base": 396527.0, "taker_buy_quote": 1308.5391 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0033, "high": 0.00332, "low": 0.0033, "close": 0.00331, "volume": 398407.0, "close_time": 1775739599999, "quote_volume": 1316.65938, "trades": 23, "taker_buy_base": 180331.0, "taker_buy_quote": 595.98227 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00329, "close": 0.00329, "volume": 3132202.0, "close_time": 1775743199999, "quote_volume": 10324.56904, "trades": 91, "taker_buy_base": 1213219.0, "taker_buy_quote": 3998.08983 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.00329, "high": 0.00331, "low": 0.00329, "close": 0.00331, "volume": 1433173.0, "close_time": 1775746799999, "quote_volume": 4727.29428, "trades": 48, "taker_buy_base": 630419.0, "taker_buy_quote": 2080.33443 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0033, "high": 0.00335, "low": 0.00329, "close": 0.00333, "volume": 2414472.0, "close_time": 1775750399999, "quote_volume": 8022.92779, "trades": 83, "taker_buy_base": 2076611.0, "taker_buy_quote": 6901.56547 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00331, "close": 0.00331, "volume": 2344382.0, "close_time": 1775753999999, "quote_volume": 7831.87211, "trades": 52, "taker_buy_base": 1441909.0, "taker_buy_quote": 4818.54944 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00331, "close": 0.00333, "volume": 1353001.0, "close_time": 1775757599999, "quote_volume": 4494.20198, "trades": 37, "taker_buy_base": 545324.0, "taker_buy_quote": 1811.02651 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00332, "close": 0.00333, "volume": 1556702.0, "close_time": 1775761199999, "quote_volume": 5177.67884, "trades": 47, "taker_buy_base": 1064558.0, "taker_buy_quote": 3542.01707 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00333, "close": 0.00335, "volume": 971124.0, "close_time": 1775764799999, "quote_volume": 3240.27047, "trades": 32, "taker_buy_base": 487519.0, "taker_buy_quote": 1626.8097 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00333, "close": 0.00333, "volume": 313657.0, "close_time": 1775768399999, "quote_volume": 1048.77501, "trades": 20, "taker_buy_base": 259967.0, "taker_buy_quote": 869.29772 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00331, "close": 0.00332, "volume": 1168224.0, "close_time": 1775771999999, "quote_volume": 3879.90757, "trades": 35, "taker_buy_base": 655542.0, "taker_buy_quote": 2177.4508 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00332, "close": 0.00332, "volume": 3118721.0, "close_time": 1775775599999, "quote_volume": 10409.22165, "trades": 81, "taker_buy_base": 703059.0, "taker_buy_quote": 2341.85272 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00332, "high": 0.00332, "low": 0.0033, "close": 0.0033, "volume": 1075784.0, "close_time": 1775779199999, "quote_volume": 3560.94299, "trades": 36, "taker_buy_base": 696983.0, "taker_buy_quote": 2305.80435 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00328, "close": 0.0033, "volume": 1877748.0, "close_time": 1775782799999, "quote_volume": 6173.48261, "trades": 62, "taker_buy_base": 629333.0, "taker_buy_quote": 2070.85899 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00329, "close": 0.00331, "volume": 2020130.0, "close_time": 1775786399999, "quote_volume": 6682.77947, "trades": 79, "taker_buy_base": 1355093.0, "taker_buy_quote": 4484.13821 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00332, "close": 0.00332, "volume": 905003.0, "close_time": 1775789999999, "quote_volume": 3004.69878, "trades": 35, "taker_buy_base": 312110.0, "taker_buy_quote": 1036.29402 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00333, "high": 0.00333, "low": 0.00331, "close": 0.00331, "volume": 1989427.0, "close_time": 1775793599999, "quote_volume": 6589.93373, "trades": 49, "taker_buy_base": 1022208.0, "taker_buy_quote": 3385.49547 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00331, "close": 0.00333, "volume": 918721.0, "close_time": 1775797199999, "quote_volume": 3050.96633, "trades": 28, "taker_buy_base": 298797.0, "taker_buy_quote": 993.09141 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00332, "close": 0.00335, "volume": 604952.0, "close_time": 1775800799999, "quote_volume": 2020.08161, "trades": 24, "taker_buy_base": 376802.0, "taker_buy_quote": 1261.06919 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00331, "close": 0.00331, "volume": 895828.0, "close_time": 1775804399999, "quote_volume": 2978.37, "trades": 28, "taker_buy_base": 500579.0, "taker_buy_quote": 1659.56823 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00327, "close": 0.00327, "volume": 1179670.0, "close_time": 1775807999999, "quote_volume": 3874.138, "trades": 43, "taker_buy_base": 378710.0, "taker_buy_quote": 1247.12308 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 2633754.0, "close_time": 1775811599999, "quote_volume": 8629.97172, "trades": 68, "taker_buy_base": 867968.0, "taker_buy_quote": 2843.42812 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00328, "close": 0.00328, "volume": 1385866.0, "close_time": 1775815199999, "quote_volume": 4558.33925, "trades": 31, "taker_buy_base": 783711.0, "taker_buy_quote": 2577.39937 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 705942.0, "close_time": 1775818799999, "quote_volume": 2310.28849, "trades": 18, "taker_buy_base": 201833.0, "taker_buy_quote": 660.92665 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 1034956.0, "close_time": 1775822399999, "quote_volume": 3398.9999, "trades": 33, "taker_buy_base": 547012.0, "taker_buy_quote": 1796.49697 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00328, "close": 0.00328, "volume": 2599796.0, "close_time": 1775825999999, "quote_volume": 8549.37561, "trades": 83, "taker_buy_base": 875985.0, "taker_buy_quote": 2883.06674 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00328, "close": 0.0033, "volume": 739009.0, "close_time": 1775829599999, "quote_volume": 2434.27838, "trades": 30, "taker_buy_base": 529530.0, "taker_buy_quote": 1743.39964 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0033, "high": 0.00333, "low": 0.00328, "close": 0.00333, "volume": 765199.0, "close_time": 1775833199999, "quote_volume": 2523.89353, "trades": 25, "taker_buy_base": 379467.0, "taker_buy_quote": 1252.0003 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.00333, "high": 0.00334, "low": 0.0033, "close": 0.0033, "volume": 403452.0, "close_time": 1775836799999, "quote_volume": 1343.06219, "trades": 21, "taker_buy_base": 320767.0, "taker_buy_quote": 1069.69766 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00331, "high": 0.00332, "low": 0.0033, "close": 0.00331, "volume": 1065403.0, "close_time": 1775840399999, "quote_volume": 3526.75566, "trades": 35, "taker_buy_base": 581490.0, "taker_buy_quote": 1925.31865 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0033, "high": 0.0033, "low": 0.0033, "close": 0.0033, "volume": 619860.0, "close_time": 1775843999999, "quote_volume": 2045.538, "trades": 12, "taker_buy_base": 306343.0, "taker_buy_quote": 1010.9319 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.00331, "high": 0.00335, "low": 0.00331, "close": 0.00335, "volume": 1139901.0, "close_time": 1775847599999, "quote_volume": 3798.37299, "trades": 32, "taker_buy_base": 990319.0, "taker_buy_quote": 3300.57425 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00334, "close": 0.00336, "volume": 4431322.0, "close_time": 1775851199999, "quote_volume": 14872.6619, "trades": 100, "taker_buy_base": 2722724.0, "taker_buy_quote": 9141.17927 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00333, "close": 0.00335, "volume": 2182223.0, "close_time": 1775854799999, "quote_volume": 7299.57708, "trades": 61, "taker_buy_base": 1351933.0, "taker_buy_quote": 4517.5877 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00332, "close": 0.00333, "volume": 1087672.0, "close_time": 1775858399999, "quote_volume": 3625.38098, "trades": 30, "taker_buy_base": 744697.0, "taker_buy_quote": 2481.18906 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.00333, "high": 0.00333, "low": 0.00332, "close": 0.00332, "volume": 1324285.0, "close_time": 1775861999999, "quote_volume": 4407.99077, "trades": 31, "taker_buy_base": 1066559.0, "taker_buy_quote": 3550.11279 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00331, "close": 0.00331, "volume": 581116.0, "close_time": 1775865599999, "quote_volume": 1924.32473, "trades": 21, "taker_buy_base": 269205.0, "taker_buy_quote": 891.09049 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00329, "close": 0.00329, "volume": 2013770.0, "close_time": 1775869199999, "quote_volume": 6638.13276, "trades": 23, "taker_buy_base": 346840.0, "taker_buy_quote": 1144.572 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.00328, "high": 0.00328, "low": 0.00326, "close": 0.00328, "volume": 2045317.0, "close_time": 1775872799999, "quote_volume": 6681.09209, "trades": 45, "taker_buy_base": 657992.0, "taker_buy_quote": 2149.86544 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00324, "close": 0.00325, "volume": 4775711.0, "close_time": 1775876399999, "quote_volume": 15598.19468, "trades": 102, "taker_buy_base": 2221898.0, "taker_buy_quote": 7261.37685 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00322, "close": 0.00322, "volume": 3786839.0, "close_time": 1775879999999, "quote_volume": 12259.34907, "trades": 71, "taker_buy_base": 1726501.0, "taker_buy_quote": 5586.00109 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00321, "close": 0.00323, "volume": 1798405.0, "close_time": 1775883599999, "quote_volume": 5795.61888, "trades": 54, "taker_buy_base": 1167310.0, "taker_buy_quote": 3763.51399 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 3349877.0, "close_time": 1775887199999, "quote_volume": 10843.41817, "trades": 75, "taker_buy_base": 2642432.0, "taker_buy_quote": 8559.4956 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00322, "close": 0.00324, "volume": 912307.0, "close_time": 1775890799999, "quote_volume": 2947.01677, "trades": 26, "taker_buy_base": 237044.0, "taker_buy_quote": 766.94243 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00324, "close": 0.00324, "volume": 826383.0, "close_time": 1775894399999, "quote_volume": 2677.48092, "trades": 25, "taker_buy_base": 413987.0, "taker_buy_quote": 1341.31788 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00324, "close": 0.00325, "volume": 362531.0, "close_time": 1775897999999, "quote_volume": 1176.92618, "trades": 12, "taker_buy_base": 358498.0, "taker_buy_quote": 1163.85926 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00325, "close": 0.00326, "volume": 1901572.0, "close_time": 1775901599999, "quote_volume": 6192.71055, "trades": 49, "taker_buy_base": 1126122.0, "taker_buy_quote": 3667.93687 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00325, "close": 0.00327, "volume": 1231988.0, "close_time": 1775905199999, "quote_volume": 4012.61849, "trades": 32, "taker_buy_base": 854735.0, "taker_buy_quote": 2784.7878 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00325, "close": 0.00325, "volume": 915136.0, "close_time": 1775908799999, "quote_volume": 2980.24991, "trades": 35, "taker_buy_base": 318132.0, "taker_buy_quote": 1036.44573 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00322, "close": 0.00323, "volume": 1983693.0, "close_time": 1775912399999, "quote_volume": 6408.64092, "trades": 50, "taker_buy_base": 912719.0, "taker_buy_quote": 2947.32839 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00321, "close": 0.00322, "volume": 1964511.0, "close_time": 1775915999999, "quote_volume": 6314.76444, "trades": 38, "taker_buy_base": 1334147.0, "taker_buy_quote": 4288.97613 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00322, "close": 0.00322, "volume": 489094.0, "close_time": 1775919599999, "quote_volume": 1575.73055, "trades": 11, "taker_buy_base": 57448.0, "taker_buy_quote": 185.58454 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00322, "close": 0.00322, "volume": 399843.0, "close_time": 1775923199999, "quote_volume": 1288.42219, "trades": 15, "taker_buy_base": 119634.0, "taker_buy_quote": 385.91318 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00323, "close": 0.00323, "volume": 164278.0, "close_time": 1775926799999, "quote_volume": 531.31326, "trades": 7, "taker_buy_base": 109111.0, "taker_buy_quote": 353.106 } ] }, "4h": { "count": 1279, "start_date": "2025-09-10T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.00501, "high": 0.045, "low": 0.00501, "close": 0.02451, "volume": 573147856.0, "close_time": 1757534399999, "quote_volume": 16973112.29089, "trades": 78777, "taker_buy_base": 267896000.0, "taker_buy_quote": 8009887.83625 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.02451, "high": 0.02542, "low": 0.02229, "close": 0.02319, "volume": 124117289.0, "close_time": 1757548799999, "quote_volume": 2952315.44963, "trades": 20039, "taker_buy_base": 60281172.0, "taker_buy_quote": 1441971.70119 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02315, "high": 0.02516, "low": 0.02225, "close": 0.02503, "volume": 92032247.0, "close_time": 1757563199999, "quote_volume": 2199682.35612, "trades": 14859, "taker_buy_base": 45773359.0, "taker_buy_quote": 1095439.42668 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.02502, "high": 0.02604, "low": 0.02315, "close": 0.02361, "volume": 118606447.0, "close_time": 1757577599999, "quote_volume": 2889858.94576, "trades": 15678, "taker_buy_base": 56089816.0, "taker_buy_quote": 1371683.64006 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.02359, "high": 0.02543, "low": 0.02344, "close": 0.02353, "volume": 119455658.0, "close_time": 1757591999999, "quote_volume": 2904113.78415, "trades": 16914, "taker_buy_base": 60999033.0, "taker_buy_quote": 1485190.68171 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.02352, "high": 0.02444, "low": 0.02261, "close": 0.0229, "volume": 120403404.0, "close_time": 1757606399999, "quote_volume": 2829059.67267, "trades": 13899, "taker_buy_base": 54754689.0, "taker_buy_quote": 1288094.21217 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0229, "high": 0.02374, "low": 0.02268, "close": 0.02357, "volume": 43635917.0, "close_time": 1757620799999, "quote_volume": 1016737.33862, "trades": 7782, "taker_buy_base": 20720349.0, "taker_buy_quote": 482600.41035 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.02359, "high": 0.02362, "low": 0.02283, "close": 0.02332, "volume": 40288838.0, "close_time": 1757635199999, "quote_volume": 939115.07595, "trades": 6155, "taker_buy_base": 19813017.0, "taker_buy_quote": 461768.81618 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02334, "high": 0.02463, "low": 0.0231, "close": 0.02356, "volume": 45977394.0, "close_time": 1757649599999, "quote_volume": 1099589.86057, "trades": 10016, "taker_buy_base": 26669185.0, "taker_buy_quote": 639795.20209 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.02358, "high": 0.02426, "low": 0.02322, "close": 0.02325, "volume": 37535120.0, "close_time": 1757663999999, "quote_volume": 891159.67414, "trades": 7977, "taker_buy_base": 15983332.0, "taker_buy_quote": 379167.41264 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.02326, "high": 0.02355, "low": 0.02278, "close": 0.02292, "volume": 31825906.0, "close_time": 1757678399999, "quote_volume": 739281.52938, "trades": 7993, "taker_buy_base": 15259748.0, "taker_buy_quote": 354399.97147 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.02292, "high": 0.02292, "low": 0.02158, "close": 0.02229, "volume": 71058707.0, "close_time": 1757692799999, "quote_volume": 1572672.58026, "trades": 15284, "taker_buy_base": 30106154.0, "taker_buy_quote": 666122.34981 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.02229, "high": 0.02282, "low": 0.02196, "close": 0.02276, "volume": 43784733.0, "close_time": 1757707199999, "quote_volume": 978829.33927, "trades": 9941, "taker_buy_base": 24704017.0, "taker_buy_quote": 552263.56823 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.02277, "high": 0.02328, "low": 0.02258, "close": 0.02299, "volume": 33038263.0, "close_time": 1757721599999, "quote_volume": 759333.23176, "trades": 8651, "taker_buy_base": 19734635.0, "taker_buy_quote": 453712.88101 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02301, "high": 0.02319, "low": 0.02256, "close": 0.02268, "volume": 18866136.0, "close_time": 1757735999999, "quote_volume": 430722.31984, "trades": 5404, "taker_buy_base": 10400675.0, "taker_buy_quote": 237318.95938 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.02268, "high": 0.02389, "low": 0.0225, "close": 0.02364, "volume": 33790721.0, "close_time": 1757750399999, "quote_volume": 784304.93887, "trades": 8647, "taker_buy_base": 22807146.0, "taker_buy_quote": 530354.84499 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.02363, "high": 0.02467, "low": 0.02327, "close": 0.02454, "volume": 57289664.0, "close_time": 1757764799999, "quote_volume": 1370058.33327, "trades": 13618, "taker_buy_base": 32099025.0, "taker_buy_quote": 771114.2031 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.02456, "high": 0.02771, "low": 0.02445, "close": 0.0259, "volume": 152706008.0, "close_time": 1757779199999, "quote_volume": 3948376.53316, "trades": 42225, "taker_buy_base": 74377320.0, "taker_buy_quote": 1930631.82355 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0259, "high": 0.02694, "low": 0.02527, "close": 0.02576, "volume": 80622371.0, "close_time": 1757793599999, "quote_volume": 2112586.42292, "trades": 17782, "taker_buy_base": 36742241.0, "taker_buy_quote": 964089.56651 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.02575, "high": 0.02935, "low": 0.02569, "close": 0.02859, "volume": 77998803.0, "close_time": 1757807999999, "quote_volume": 2163030.49049, "trades": 27145, "taker_buy_base": 41198607.0, "taker_buy_quote": 1145461.95345 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0286, "high": 0.03116, "low": 0.02759, "close": 0.02962, "volume": 165321306.0, "close_time": 1757822399999, "quote_volume": 4853518.91951, "trades": 63747, "taker_buy_base": 72985303.0, "taker_buy_quote": 2142406.57132 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.02962, "high": 0.03255, "low": 0.02872, "close": 0.03037, "volume": 156349539.0, "close_time": 1757836799999, "quote_volume": 4802294.31066, "trades": 54694, "taker_buy_base": 76839091.0, "taker_buy_quote": 2368371.34455 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.03039, "high": 0.03078, "low": 0.02792, "close": 0.02874, "volume": 106293678.0, "close_time": 1757851199999, "quote_volume": 3107255.06889, "trades": 31835, "taker_buy_base": 48896719.0, "taker_buy_quote": 1431179.67495 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.02875, "high": 0.03021, "low": 0.02788, "close": 0.02989, "volume": 132517142.0, "close_time": 1757865599999, "quote_volume": 3835791.4601, "trades": 27305, "taker_buy_base": 57135019.0, "taker_buy_quote": 1658910.41458 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.02991, "high": 0.03168, "low": 0.02942, "close": 0.03095, "volume": 123437966.0, "close_time": 1757879999999, "quote_volume": 3784442.78652, "trades": 23779, "taker_buy_base": 60323150.0, "taker_buy_quote": 1853976.65343 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.03098, "high": 0.03195, "low": 0.02914, "close": 0.02958, "volume": 77086533.0, "close_time": 1757894399999, "quote_volume": 2368277.34606, "trades": 17379, "taker_buy_base": 37845243.0, "taker_buy_quote": 1164110.627 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02954, "high": 0.03277, "low": 0.0293, "close": 0.03244, "volume": 106515052.0, "close_time": 1757908799999, "quote_volume": 3374613.6864, "trades": 24258, "taker_buy_base": 59844559.0, "taker_buy_quote": 1896979.83851 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.03243, "high": 0.0333, "low": 0.02948, "close": 0.02991, "volume": 93133528.0, "close_time": 1757923199999, "quote_volume": 2933328.41614, "trades": 23173, "taker_buy_base": 39265950.0, "taker_buy_quote": 1238373.75468 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0299, "high": 0.03019, "low": 0.0281, "close": 0.02925, "volume": 74884813.0, "close_time": 1757937599999, "quote_volume": 2158221.98606, "trades": 16175, "taker_buy_base": 35178061.0, "taker_buy_quote": 1013196.6711 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.02922, "high": 0.02924, "low": 0.02605, "close": 0.02632, "volume": 117640410.0, "close_time": 1757951999999, "quote_volume": 3229001.40477, "trades": 20287, "taker_buy_base": 57440132.0, "taker_buy_quote": 1575317.66787 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.02631, "high": 0.02801, "low": 0.02605, "close": 0.02795, "volume": 60337736.0, "close_time": 1757966399999, "quote_volume": 1639047.69518, "trades": 12398, "taker_buy_base": 30961931.0, "taker_buy_quote": 838982.81097 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.02792, "high": 0.02835, "low": 0.02748, "close": 0.02756, "volume": 51079741.0, "close_time": 1757980799999, "quote_volume": 1426838.12958, "trades": 8950, "taker_buy_base": 25795247.0, "taker_buy_quote": 720511.61738 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02756, "high": 0.02907, "low": 0.02748, "close": 0.02855, "volume": 48881453.0, "close_time": 1757995199999, "quote_volume": 1389122.7817, "trades": 13302, "taker_buy_base": 22779465.0, "taker_buy_quote": 647244.16547 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.02855, "high": 0.02891, "low": 0.02726, "close": 0.02791, "volume": 54393209.0, "close_time": 1758009599999, "quote_volume": 1520400.29036, "trades": 11183, "taker_buy_base": 25356076.0, "taker_buy_quote": 708780.32568 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.02791, "high": 0.02795, "low": 0.02633, "close": 0.02663, "volume": 38547867.0, "close_time": 1758023999999, "quote_volume": 1036394.70453, "trades": 7988, "taker_buy_base": 18118190.0, "taker_buy_quote": 487203.07066 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.02663, "high": 0.02703, "low": 0.02426, "close": 0.02548, "volume": 57791568.0, "close_time": 1758038399999, "quote_volume": 1475054.55191, "trades": 9694, "taker_buy_base": 25711868.0, "taker_buy_quote": 655438.44066 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.02544, "high": 0.02583, "low": 0.02486, "close": 0.02562, "volume": 34485747.0, "close_time": 1758052799999, "quote_volume": 877092.15023, "trades": 6321, "taker_buy_base": 15784237.0, "taker_buy_quote": 401743.46675 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.02563, "high": 0.02606, "low": 0.0255, "close": 0.0258, "volume": 22422353.0, "close_time": 1758067199999, "quote_volume": 578058.02393, "trades": 4617, "taker_buy_base": 12020947.0, "taker_buy_quote": 309998.23195 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0258, "high": 0.02596, "low": 0.02514, "close": 0.02543, "volume": 29611472.0, "close_time": 1758081599999, "quote_volume": 758336.10661, "trades": 7348, "taker_buy_base": 15724805.0, "taker_buy_quote": 402909.32437 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.02543, "high": 0.02568, "low": 0.02488, "close": 0.02505, "volume": 39386260.0, "close_time": 1758095999999, "quote_volume": 996044.88154, "trades": 7452, "taker_buy_base": 18402347.0, "taker_buy_quote": 465170.72109 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.02504, "high": 0.02505, "low": 0.02436, "close": 0.02476, "volume": 35605351.0, "close_time": 1758110399999, "quote_volume": 879340.81168, "trades": 6569, "taker_buy_base": 16269795.0, "taker_buy_quote": 401791.84359 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.02475, "high": 0.02526, "low": 0.02459, "close": 0.02469, "volume": 41877001.0, "close_time": 1758124799999, "quote_volume": 1040738.62242, "trades": 7225, "taker_buy_base": 20015179.0, "taker_buy_quote": 497786.175 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.02469, "high": 0.02595, "low": 0.02435, "close": 0.02587, "volume": 53508124.0, "close_time": 1758139199999, "quote_volume": 1349759.0109, "trades": 9943, "taker_buy_base": 26771333.0, "taker_buy_quote": 676299.80462 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.02588, "high": 0.02652, "low": 0.02538, "close": 0.02573, "volume": 41449743.0, "close_time": 1758153599999, "quote_volume": 1072216.02465, "trades": 7836, "taker_buy_base": 18367104.0, "taker_buy_quote": 476526.64375 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02572, "high": 0.0267, "low": 0.02547, "close": 0.02633, "volume": 26470624.0, "close_time": 1758167999999, "quote_volume": 691943.33413, "trades": 7504, "taker_buy_base": 12565072.0, "taker_buy_quote": 328774.84819 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.02634, "high": 0.02694, "low": 0.02585, "close": 0.0262, "volume": 35661641.0, "close_time": 1758182399999, "quote_volume": 939986.81562, "trades": 8319, "taker_buy_base": 17940107.0, "taker_buy_quote": 472791.38039 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0262, "high": 0.02661, "low": 0.02555, "close": 0.02563, "volume": 34498679.0, "close_time": 1758196799999, "quote_volume": 899554.10156, "trades": 6536, "taker_buy_base": 18528116.0, "taker_buy_quote": 482518.43249 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.02563, "high": 0.0264, "low": 0.02559, "close": 0.02587, "volume": 42020887.0, "close_time": 1758211199999, "quote_volume": 1094720.04836, "trades": 7567, "taker_buy_base": 21778440.0, "taker_buy_quote": 567469.91575 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.02588, "high": 0.02663, "low": 0.02588, "close": 0.0263, "volume": 31415642.0, "close_time": 1758225599999, "quote_volume": 825668.3821, "trades": 5137, "taker_buy_base": 19300133.0, "taker_buy_quote": 507902.46935 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.02629, "high": 0.02705, "low": 0.02607, "close": 0.02697, "volume": 39280569.0, "close_time": 1758239999999, "quote_volume": 1042844.55633, "trades": 6900, "taker_buy_base": 20971797.0, "taker_buy_quote": 557815.46833 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02697, "high": 0.02892, "low": 0.02696, "close": 0.02744, "volume": 67516233.0, "close_time": 1758254399999, "quote_volume": 1894811.1596, "trades": 14877, "taker_buy_base": 37377944.0, "taker_buy_quote": 1049489.41115 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.02744, "high": 0.029, "low": 0.02718, "close": 0.02839, "volume": 54729142.0, "close_time": 1758268799999, "quote_volume": 1538938.02472, "trades": 14756, "taker_buy_base": 25654694.0, "taker_buy_quote": 722651.75234 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.02841, "high": 0.03072, "low": 0.0284, "close": 0.02934, "volume": 109586495.0, "close_time": 1758283199999, "quote_volume": 3246565.73802, "trades": 24362, "taker_buy_base": 54715304.0, "taker_buy_quote": 1622516.00791 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.02935, "high": 0.03176, "low": 0.02934, "close": 0.03157, "volume": 177364298.0, "close_time": 1758297599999, "quote_volume": 5461487.39208, "trades": 30437, "taker_buy_base": 88736937.0, "taker_buy_quote": 2737910.33906 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.03158, "high": 0.03278, "low": 0.02947, "close": 0.02997, "volume": 159715677.0, "close_time": 1758311999999, "quote_volume": 4955331.53581, "trades": 24678, "taker_buy_base": 75423757.0, "taker_buy_quote": 2339716.8393 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.02996, "high": 0.03049, "low": 0.02916, "close": 0.02948, "volume": 45376309.0, "close_time": 1758326399999, "quote_volume": 1351780.48324, "trades": 7977, "taker_buy_base": 21311427.0, "taker_buy_quote": 634615.37491 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02949, "high": 0.02977, "low": 0.02688, "close": 0.02774, "volume": 77932807.0, "close_time": 1758340799999, "quote_volume": 2181098.17207, "trades": 14297, "taker_buy_base": 31103620.0, "taker_buy_quote": 868943.80194 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0277, "high": 0.02889, "low": 0.02735, "close": 0.02857, "volume": 47504087.0, "close_time": 1758355199999, "quote_volume": 1338966.81046, "trades": 11435, "taker_buy_base": 24906378.0, "taker_buy_quote": 702012.47526 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.02859, "high": 0.029, "low": 0.02759, "close": 0.02838, "volume": 68069645.0, "close_time": 1758369599999, "quote_volume": 1919854.02309, "trades": 17169, "taker_buy_base": 34040032.0, "taker_buy_quote": 960797.54029 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.02838, "high": 0.03041, "low": 0.02836, "close": 0.02943, "volume": 68643959.0, "close_time": 1758383999999, "quote_volume": 2026713.22626, "trades": 18765, "taker_buy_base": 32392936.0, "taker_buy_quote": 955789.40987 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.02944, "high": 0.02976, "low": 0.02842, "close": 0.02867, "volume": 34856620.0, "close_time": 1758398399999, "quote_volume": 1010803.7609, "trades": 10881, "taker_buy_base": 15262327.0, "taker_buy_quote": 442934.78773 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.02867, "high": 0.02948, "low": 0.02866, "close": 0.02909, "volume": 22173046.0, "close_time": 1758412799999, "quote_volume": 645027.41354, "trades": 6806, "taker_buy_base": 13010645.0, "taker_buy_quote": 378479.05805 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02909, "high": 0.03197, "low": 0.02909, "close": 0.03119, "volume": 73212147.0, "close_time": 1758427199999, "quote_volume": 2275378.82184, "trades": 16018, "taker_buy_base": 41911896.0, "taker_buy_quote": 1301706.18486 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.03121, "high": 0.03176, "low": 0.03032, "close": 0.0307, "volume": 50424360.0, "close_time": 1758441599999, "quote_volume": 1564372.64922, "trades": 11903, "taker_buy_base": 24415650.0, "taker_buy_quote": 758585.76362 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.03071, "high": 0.03117, "low": 0.02959, "close": 0.03014, "volume": 35611082.0, "close_time": 1758455999999, "quote_volume": 1082444.30643, "trades": 8360, "taker_buy_base": 16394832.0, "taker_buy_quote": 498401.32255 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.03016, "high": 0.03317, "low": 0.02993, "close": 0.03173, "volume": 99752087.0, "close_time": 1758470399999, "quote_volume": 3143319.46718, "trades": 18342, "taker_buy_base": 53156873.0, "taker_buy_quote": 1674699.08745 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.03171, "high": 0.03529, "low": 0.03093, "close": 0.03474, "volume": 169343332.0, "close_time": 1758484799999, "quote_volume": 5661517.1602, "trades": 32142, "taker_buy_base": 82223840.0, "taker_buy_quote": 2757045.45437 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.03476, "high": 0.03529, "low": 0.03282, "close": 0.03296, "volume": 91459252.0, "close_time": 1758499199999, "quote_volume": 3100537.1228, "trades": 17433, "taker_buy_base": 42705889.0, "taker_buy_quote": 1452263.64901 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03297, "high": 0.03426, "low": 0.03032, "close": 0.03097, "volume": 101312319.0, "close_time": 1758513599999, "quote_volume": 3222519.76801, "trades": 21322, "taker_buy_base": 44411354.0, "taker_buy_quote": 1416259.11059 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.03097, "high": 0.03152, "low": 0.02694, "close": 0.0294, "volume": 118643987.0, "close_time": 1758527999999, "quote_volume": 3507582.98293, "trades": 25946, "taker_buy_base": 51426278.0, "taker_buy_quote": 1522755.59918 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02941, "high": 0.03008, "low": 0.02859, "close": 0.02885, "volume": 77259166.0, "close_time": 1758542399999, "quote_volume": 2260900.43533, "trades": 14580, "taker_buy_base": 39294219.0, "taker_buy_quote": 1149776.2435 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.02885, "high": 0.03023, "low": 0.02874, "close": 0.02883, "volume": 80085432.0, "close_time": 1758556799999, "quote_volume": 2354575.9308, "trades": 13139, "taker_buy_base": 37552446.0, "taker_buy_quote": 1104649.80983 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.02882, "high": 0.02919, "low": 0.02786, "close": 0.02798, "volume": 44919719.0, "close_time": 1758571199999, "quote_volume": 1273158.37739, "trades": 9823, "taker_buy_base": 23047615.0, "taker_buy_quote": 653276.1837 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.02798, "high": 0.02891, "low": 0.02796, "close": 0.02883, "volume": 28430864.0, "close_time": 1758585599999, "quote_volume": 808423.08372, "trades": 6432, "taker_buy_base": 14131305.0, "taker_buy_quote": 401802.45826 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02884, "high": 0.02907, "low": 0.02642, "close": 0.02732, "volume": 49553252.0, "close_time": 1758599999999, "quote_volume": 1364785.70758, "trades": 10538, "taker_buy_base": 22945266.0, "taker_buy_quote": 633013.44564 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.02732, "high": 0.02882, "low": 0.02679, "close": 0.0286, "volume": 42766535.0, "close_time": 1758614399999, "quote_volume": 1188632.68187, "trades": 8838, "taker_buy_base": 22193775.0, "taker_buy_quote": 618035.1231 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0286, "high": 0.02905, "low": 0.02815, "close": 0.02839, "volume": 40727053.0, "close_time": 1758628799999, "quote_volume": 1164605.85628, "trades": 9124, "taker_buy_base": 20190887.0, "taker_buy_quote": 577377.90323 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0284, "high": 0.03065, "low": 0.02825, "close": 0.03031, "volume": 68194388.0, "close_time": 1758643199999, "quote_volume": 2018574.00137, "trades": 14618, "taker_buy_base": 36388083.0, "taker_buy_quote": 1076544.4963 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0303, "high": 0.03057, "low": 0.02871, "close": 0.02905, "volume": 90111117.0, "close_time": 1758657599999, "quote_volume": 2668259.97231, "trades": 18441, "taker_buy_base": 45512950.0, "taker_buy_quote": 1348787.56455 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.02903, "high": 0.02975, "low": 0.02877, "close": 0.02939, "volume": 44561108.0, "close_time": 1758671999999, "quote_volume": 1305678.52764, "trades": 14727, "taker_buy_base": 22041770.0, "taker_buy_quote": 645900.93986 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02941, "high": 0.03155, "low": 0.02904, "close": 0.0304, "volume": 88928187.0, "close_time": 1758686399999, "quote_volume": 2721339.32813, "trades": 20586, "taker_buy_base": 44103738.0, "taker_buy_quote": 1349924.99983 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0304, "high": 0.03168, "low": 0.02954, "close": 0.03117, "volume": 134321966.0, "close_time": 1758700799999, "quote_volume": 4143755.51604, "trades": 64920, "taker_buy_base": 62731460.0, "taker_buy_quote": 1936199.50131 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.03117, "high": 0.0319, "low": 0.0304, "close": 0.03065, "volume": 213815352.0, "close_time": 1758715199999, "quote_volume": 6650279.01372, "trades": 79783, "taker_buy_base": 106952572.0, "taker_buy_quote": 3327597.91367 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.03063, "high": 0.03096, "low": 0.02947, "close": 0.02954, "volume": 151391702.0, "close_time": 1758729599999, "quote_volume": 4579734.44019, "trades": 37241, "taker_buy_base": 73693034.0, "taker_buy_quote": 2229964.16007 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.02954, "high": 0.02999, "low": 0.02906, "close": 0.02922, "volume": 41668567.0, "close_time": 1758743999999, "quote_volume": 1231076.46763, "trades": 6607, "taker_buy_base": 19366059.0, "taker_buy_quote": 572277.69004 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.02923, "high": 0.02929, "low": 0.02792, "close": 0.02808, "volume": 41216801.0, "close_time": 1758758399999, "quote_volume": 1179010.64556, "trades": 6087, "taker_buy_base": 16831328.0, "taker_buy_quote": 480525.86282 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02806, "high": 0.02806, "low": 0.0268, "close": 0.02708, "volume": 57483965.0, "close_time": 1758772799999, "quote_volume": 1574215.98287, "trades": 10672, "taker_buy_base": 26391819.0, "taker_buy_quote": 723248.83853 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.02705, "high": 0.02719, "low": 0.02586, "close": 0.02591, "volume": 64661075.0, "close_time": 1758787199999, "quote_volume": 1715874.024, "trades": 9110, "taker_buy_base": 31673958.0, "taker_buy_quote": 842555.33569 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.02592, "high": 0.02692, "low": 0.02592, "close": 0.0263, "volume": 58420913.0, "close_time": 1758801599999, "quote_volume": 1549234.41409, "trades": 8683, "taker_buy_base": 30178989.0, "taker_buy_quote": 800236.9043 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0263, "high": 0.0266, "low": 0.02519, "close": 0.02568, "volume": 67936362.0, "close_time": 1758815999999, "quote_volume": 1753609.21011, "trades": 11831, "taker_buy_base": 30115640.0, "taker_buy_quote": 777461.18411 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.02569, "high": 0.02599, "low": 0.0244, "close": 0.02568, "volume": 86779028.0, "close_time": 1758830399999, "quote_volume": 2182532.50086, "trades": 12796, "taker_buy_base": 42001303.0, "taker_buy_quote": 1055685.24802 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.02568, "high": 0.0257, "low": 0.02473, "close": 0.02516, "volume": 33771288.0, "close_time": 1758844799999, "quote_volume": 849567.06084, "trades": 5676, "taker_buy_base": 15879987.0, "taker_buy_quote": 399701.72066 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02518, "high": 0.02603, "low": 0.02517, "close": 0.02584, "volume": 26971128.0, "close_time": 1758859199999, "quote_volume": 691280.96997, "trades": 7154, "taker_buy_base": 14121954.0, "taker_buy_quote": 362119.08337 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.02585, "high": 0.0259, "low": 0.02511, "close": 0.02555, "volume": 26088979.0, "close_time": 1758873599999, "quote_volume": 665009.59605, "trades": 6257, "taker_buy_base": 13392800.0, "taker_buy_quote": 341247.14701 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.02556, "high": 0.02578, "low": 0.02484, "close": 0.02525, "volume": 23787264.0, "close_time": 1758887999999, "quote_volume": 602506.35967, "trades": 5963, "taker_buy_base": 11407418.0, "taker_buy_quote": 289163.54129 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.02524, "high": 0.02815, "low": 0.02481, "close": 0.02757, "volume": 127488810.0, "close_time": 1758902399999, "quote_volume": 3398794.66919, "trades": 22936, "taker_buy_base": 63052330.0, "taker_buy_quote": 1680818.01989 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.02758, "high": 0.02933, "low": 0.02719, "close": 0.02759, "volume": 88132876.0, "close_time": 1758916799999, "quote_volume": 2492149.11019, "trades": 14720, "taker_buy_base": 45328199.0, "taker_buy_quote": 1282163.75508 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.02759, "high": 0.02828, "low": 0.02721, "close": 0.02825, "volume": 42563003.0, "close_time": 1758931199999, "quote_volume": 1181051.84878, "trades": 7683, "taker_buy_base": 20973958.0, "taker_buy_quote": 581996.31645 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02825, "high": 0.02825, "low": 0.02729, "close": 0.02762, "volume": 25156110.0, "close_time": 1758945599999, "quote_volume": 697745.31223, "trades": 7179, "taker_buy_base": 13068405.0, "taker_buy_quote": 362505.24493 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.02761, "high": 0.02935, "low": 0.02749, "close": 0.02877, "volume": 55230974.0, "close_time": 1758959999999, "quote_volume": 1576192.89259, "trades": 11603, "taker_buy_base": 27885541.0, "taker_buy_quote": 794797.53215 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.02878, "high": 0.0295, "low": 0.02839, "close": 0.02869, "volume": 61153471.0, "close_time": 1758974399999, "quote_volume": 1771437.49569, "trades": 14155, "taker_buy_base": 29748280.0, "taker_buy_quote": 862315.19768 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.02869, "high": 0.02874, "low": 0.02776, "close": 0.02824, "volume": 48504116.0, "close_time": 1758988799999, "quote_volume": 1370930.77069, "trades": 10319, "taker_buy_base": 22253931.0, "taker_buy_quote": 629294.74487 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.02825, "high": 0.02828, "low": 0.02738, "close": 0.02777, "volume": 31214189.0, "close_time": 1759003199999, "quote_volume": 865306.789, "trades": 6736, "taker_buy_base": 14833404.0, "taker_buy_quote": 411449.00417 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.02776, "high": 0.0283, "low": 0.02761, "close": 0.02822, "volume": 24213599.0, "close_time": 1759017599999, "quote_volume": 677917.63888, "trades": 5038, "taker_buy_base": 11564712.0, "taker_buy_quote": 323792.07609 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02823, "high": 0.02851, "low": 0.02738, "close": 0.02767, "volume": 27912969.0, "close_time": 1759031999999, "quote_volume": 778749.78527, "trades": 7072, "taker_buy_base": 13352790.0, "taker_buy_quote": 372778.17545 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.02768, "high": 0.02805, "low": 0.02741, "close": 0.02784, "volume": 21503826.0, "close_time": 1759046399999, "quote_volume": 595966.08336, "trades": 5897, "taker_buy_base": 10421524.0, "taker_buy_quote": 288840.05951 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.02783, "high": 0.02805, "low": 0.02693, "close": 0.02745, "volume": 38216624.0, "close_time": 1759060799999, "quote_volume": 1047905.52517, "trades": 8146, "taker_buy_base": 18727237.0, "taker_buy_quote": 513761.8623 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.02747, "high": 0.02794, "low": 0.02701, "close": 0.02782, "volume": 26254204.0, "close_time": 1759075199999, "quote_volume": 721775.15207, "trades": 6135, "taker_buy_base": 12996224.0, "taker_buy_quote": 357309.63153 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.02784, "high": 0.02826, "low": 0.02759, "close": 0.02774, "volume": 21712091.0, "close_time": 1759089599999, "quote_volume": 605993.79421, "trades": 5698, "taker_buy_base": 10638894.0, "taker_buy_quote": 296895.37617 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.02772, "high": 0.02868, "low": 0.02768, "close": 0.02852, "volume": 30910253.0, "close_time": 1759103999999, "quote_volume": 871631.28293, "trades": 5433, "taker_buy_base": 14484442.0, "taker_buy_quote": 408585.00396 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02851, "high": 0.02905, "low": 0.02817, "close": 0.02838, "volume": 22830258.0, "close_time": 1759118399999, "quote_volume": 652893.19, "trades": 6690, "taker_buy_base": 11294588.0, "taker_buy_quote": 323100.61644 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.02838, "high": 0.02839, "low": 0.0275, "close": 0.02788, "volume": 29505508.0, "close_time": 1759132799999, "quote_volume": 822693.93531, "trades": 5940, "taker_buy_base": 15333111.0, "taker_buy_quote": 427583.07456 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.02786, "high": 0.02856, "low": 0.02751, "close": 0.02773, "volume": 48754849.0, "close_time": 1759147199999, "quote_volume": 1368826.06714, "trades": 9025, "taker_buy_base": 24163030.0, "taker_buy_quote": 679132.75809 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.02771, "high": 0.02819, "low": 0.02711, "close": 0.0273, "volume": 59341083.0, "close_time": 1759161599999, "quote_volume": 1640099.59483, "trades": 12201, "taker_buy_base": 29392139.0, "taker_buy_quote": 812689.56916 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.02731, "high": 0.02754, "low": 0.02639, "close": 0.02737, "volume": 46438968.0, "close_time": 1759175999999, "quote_volume": 1249120.84092, "trades": 8334, "taker_buy_base": 25438446.0, "taker_buy_quote": 684335.73148 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.02736, "high": 0.02783, "low": 0.02702, "close": 0.02722, "volume": 26362704.0, "close_time": 1759190399999, "quote_volume": 724485.36831, "trades": 4549, "taker_buy_base": 13822314.0, "taker_buy_quote": 380041.68017 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02721, "high": 0.02731, "low": 0.02625, "close": 0.02629, "volume": 25099733.0, "close_time": 1759204799999, "quote_volume": 671789.0509, "trades": 6281, "taker_buy_base": 11371214.0, "taker_buy_quote": 304382.02609 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.02631, "high": 0.02662, "low": 0.02597, "close": 0.02617, "volume": 28869918.0, "close_time": 1759219199999, "quote_volume": 758373.38356, "trades": 5487, "taker_buy_base": 14105830.0, "taker_buy_quote": 370575.46266 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.02617, "high": 0.02653, "low": 0.02553, "close": 0.02568, "volume": 34075015.0, "close_time": 1759233599999, "quote_volume": 884663.93874, "trades": 5589, "taker_buy_base": 18546856.0, "taker_buy_quote": 481504.49135 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.02567, "high": 0.02591, "low": 0.02504, "close": 0.02521, "volume": 39318815.0, "close_time": 1759247999999, "quote_volume": 1003905.16438, "trades": 7431, "taker_buy_base": 19464278.0, "taker_buy_quote": 497149.73009 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.02518, "high": 0.0262, "low": 0.02494, "close": 0.02619, "volume": 32543038.0, "close_time": 1759262399999, "quote_volume": 830921.18557, "trades": 6768, "taker_buy_base": 16013827.0, "taker_buy_quote": 409449.95209 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02619, "high": 0.02633, "low": 0.0255, "close": 0.02583, "volume": 26334269.0, "close_time": 1759276799999, "quote_volume": 685855.83579, "trades": 4249, "taker_buy_base": 13387903.0, "taker_buy_quote": 348967.2938 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02584, "high": 0.02613, "low": 0.02528, "close": 0.02532, "volume": 14204218.0, "close_time": 1759291199999, "quote_volume": 365996.09265, "trades": 3968, "taker_buy_base": 6882227.0, "taker_buy_quote": 177381.42812 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.02531, "high": 0.02591, "low": 0.02523, "close": 0.02579, "volume": 15602432.0, "close_time": 1759305599999, "quote_volume": 399197.44005, "trades": 4575, "taker_buy_base": 8123820.0, "taker_buy_quote": 207857.63196 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.02579, "high": 0.02683, "low": 0.02569, "close": 0.02667, "volume": 34498637.0, "close_time": 1759319999999, "quote_volume": 916038.40931, "trades": 6693, "taker_buy_base": 16015448.0, "taker_buy_quote": 425139.49912 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.02668, "high": 0.02708, "low": 0.02636, "close": 0.02684, "volume": 26569739.0, "close_time": 1759334399999, "quote_volume": 707747.91605, "trades": 4297, "taker_buy_base": 12728743.0, "taker_buy_quote": 339242.31565 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.02685, "high": 0.02712, "low": 0.02653, "close": 0.02659, "volume": 24658214.0, "close_time": 1759348799999, "quote_volume": 660639.7069, "trades": 4325, "taker_buy_base": 12649440.0, "taker_buy_quote": 339139.05105 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.02659, "high": 0.02675, "low": 0.0264, "close": 0.02672, "volume": 15007655.0, "close_time": 1759363199999, "quote_volume": 398194.41853, "trades": 2667, "taker_buy_base": 8017104.0, "taker_buy_quote": 212756.44066 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02674, "high": 0.02712, "low": 0.02649, "close": 0.027, "volume": 10082016.0, "close_time": 1759377599999, "quote_volume": 271014.63671, "trades": 3113, "taker_buy_base": 4901380.0, "taker_buy_quote": 131705.90772 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.02701, "high": 0.02725, "low": 0.02677, "close": 0.02691, "volume": 21091839.0, "close_time": 1759391999999, "quote_volume": 569364.08427, "trades": 3458, "taker_buy_base": 13158237.0, "taker_buy_quote": 355180.49879 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.02691, "high": 0.02724, "low": 0.02681, "close": 0.02682, "volume": 21592102.0, "close_time": 1759406399999, "quote_volume": 583343.37875, "trades": 3098, "taker_buy_base": 10289486.0, "taker_buy_quote": 277912.83862 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.02681, "high": 0.02695, "low": 0.02572, "close": 0.02638, "volume": 35384337.0, "close_time": 1759420799999, "quote_volume": 925782.83827, "trades": 6549, "taker_buy_base": 18779490.0, "taker_buy_quote": 490702.10086 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.02636, "high": 0.02677, "low": 0.02616, "close": 0.02642, "volume": 21528696.0, "close_time": 1759435199999, "quote_volume": 568376.02097, "trades": 4683, "taker_buy_base": 10041921.0, "taker_buy_quote": 265040.01155 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.02644, "high": 0.02679, "low": 0.02619, "close": 0.02651, "volume": 21881332.0, "close_time": 1759449599999, "quote_volume": 579484.55427, "trades": 3326, "taker_buy_base": 12111220.0, "taker_buy_quote": 321107.33076 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0265, "high": 0.02699, "low": 0.02606, "close": 0.02617, "volume": 18397475.0, "close_time": 1759463999999, "quote_volume": 488108.2436, "trades": 4718, "taker_buy_base": 8901150.0, "taker_buy_quote": 236184.35571 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02617, "high": 0.0265, "low": 0.02583, "close": 0.02595, "volume": 12546790.0, "close_time": 1759478399999, "quote_volume": 328440.03541, "trades": 3246, "taker_buy_base": 5776964.0, "taker_buy_quote": 151134.52981 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02592, "high": 0.02614, "low": 0.02559, "close": 0.02588, "volume": 20105200.0, "close_time": 1759492799999, "quote_volume": 519724.58, "trades": 4220, "taker_buy_base": 9017454.0, "taker_buy_quote": 233325.55305 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02588, "high": 0.02695, "low": 0.02579, "close": 0.02694, "volume": 32051128.0, "close_time": 1759507199999, "quote_volume": 845753.95963, "trades": 7084, "taker_buy_base": 16216555.0, "taker_buy_quote": 428364.97777 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02695, "high": 0.02767, "low": 0.0264, "close": 0.02735, "volume": 39880188.0, "close_time": 1759521599999, "quote_volume": 1078466.00364, "trades": 9113, "taker_buy_base": 19574446.0, "taker_buy_quote": 529900.08669 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02736, "high": 0.02787, "low": 0.02713, "close": 0.02775, "volume": 18563137.0, "close_time": 1759535999999, "quote_volume": 511410.32211, "trades": 3947, "taker_buy_base": 8591378.0, "taker_buy_quote": 236915.68074 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02774, "high": 0.02805, "low": 0.02737, "close": 0.02762, "volume": 20133404.0, "close_time": 1759550399999, "quote_volume": 556895.14884, "trades": 5284, "taker_buy_base": 10050689.0, "taker_buy_quote": 277952.64482 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.02764, "high": 0.02902, "low": 0.02734, "close": 0.02862, "volume": 34986372.0, "close_time": 1759564799999, "quote_volume": 994300.59274, "trades": 8808, "taker_buy_base": 17694577.0, "taker_buy_quote": 503089.20528 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02863, "high": 0.02928, "low": 0.02809, "close": 0.02882, "volume": 49479606.0, "close_time": 1759579199999, "quote_volume": 1421116.943, "trades": 11678, "taker_buy_base": 23832211.0, "taker_buy_quote": 684621.64415 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02883, "high": 0.02979, "low": 0.02804, "close": 0.02828, "volume": 71763119.0, "close_time": 1759593599999, "quote_volume": 2073542.73875, "trades": 14910, "taker_buy_base": 36802008.0, "taker_buy_quote": 1064960.90285 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02828, "high": 0.02847, "low": 0.02772, "close": 0.0282, "volume": 32466957.0, "close_time": 1759607999999, "quote_volume": 912864.13478, "trades": 7757, "taker_buy_base": 15170408.0, "taker_buy_quote": 426785.48904 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02821, "high": 0.02846, "low": 0.02797, "close": 0.02815, "volume": 14837360.0, "close_time": 1759622399999, "quote_volume": 418884.52316, "trades": 4114, "taker_buy_base": 7225688.0, "taker_buy_quote": 203802.90808 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02815, "high": 0.02839, "low": 0.02756, "close": 0.02817, "volume": 21045722.0, "close_time": 1759636799999, "quote_volume": 588044.59962, "trades": 5905, "taker_buy_base": 10507602.0, "taker_buy_quote": 293986.50382 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.02817, "high": 0.02856, "low": 0.02784, "close": 0.0283, "volume": 32158221.0, "close_time": 1759651199999, "quote_volume": 904711.88897, "trades": 6505, "taker_buy_base": 11551445.0, "taker_buy_quote": 325654.66165 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02828, "high": 0.02843, "low": 0.02719, "close": 0.02756, "volume": 29095636.0, "close_time": 1759665599999, "quote_volume": 806162.52857, "trades": 5828, "taker_buy_base": 14299351.0, "taker_buy_quote": 396086.24614 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02757, "high": 0.02757, "low": 0.02706, "close": 0.02724, "volume": 16343548.0, "close_time": 1759679999999, "quote_volume": 446145.20774, "trades": 3929, "taker_buy_base": 7616348.0, "taker_buy_quote": 207868.2944 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.02725, "high": 0.02733, "low": 0.02648, "close": 0.02661, "volume": 22831431.0, "close_time": 1759694399999, "quote_volume": 612643.00466, "trades": 4141, "taker_buy_base": 9519678.0, "taker_buy_quote": 255477.8854 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02661, "high": 0.02696, "low": 0.02655, "close": 0.0269, "volume": 10185385.0, "close_time": 1759708799999, "quote_volume": 272975.74835, "trades": 2344, "taker_buy_base": 5037482.0, "taker_buy_quote": 135073.35199 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02691, "high": 0.02724, "low": 0.02658, "close": 0.0269, "volume": 21618792.0, "close_time": 1759723199999, "quote_volume": 582085.99346, "trades": 3734, "taker_buy_base": 7483338.0, "taker_buy_quote": 201395.15461 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0269, "high": 0.02732, "low": 0.02658, "close": 0.02717, "volume": 17941487.0, "close_time": 1759737599999, "quote_volume": 484608.2175, "trades": 3698, "taker_buy_base": 9789293.0, "taker_buy_quote": 264375.51835 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.02714, "high": 0.02756, "low": 0.02708, "close": 0.02714, "volume": 16028128.0, "close_time": 1759751999999, "quote_volume": 437514.75065, "trades": 3787, "taker_buy_base": 7235751.0, "taker_buy_quote": 197624.32611 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02716, "high": 0.0288, "low": 0.02709, "close": 0.02831, "volume": 42643165.0, "close_time": 1759766399999, "quote_volume": 1187806.17602, "trades": 9521, "taker_buy_base": 21919521.0, "taker_buy_quote": 610450.32807 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02831, "high": 0.02853, "low": 0.02805, "close": 0.02832, "volume": 27372965.0, "close_time": 1759780799999, "quote_volume": 775045.4804, "trades": 6446, "taker_buy_base": 13569995.0, "taker_buy_quote": 384313.72032 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.02833, "high": 0.02852, "low": 0.02809, "close": 0.02827, "volume": 13655044.0, "close_time": 1759795199999, "quote_volume": 386551.23314, "trades": 3028, "taker_buy_base": 6269294.0, "taker_buy_quote": 177557.65604 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02828, "high": 0.02877, "low": 0.02777, "close": 0.02845, "volume": 21764733.0, "close_time": 1759809599999, "quote_volume": 612955.73949, "trades": 4579, "taker_buy_base": 7618971.0, "taker_buy_quote": 215123.25874 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.02843, "high": 0.02844, "low": 0.02736, "close": 0.02745, "volume": 15858850.0, "close_time": 1759823999999, "quote_volume": 441758.22451, "trades": 3242, "taker_buy_base": 8873008.0, "taker_buy_quote": 247062.10737 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02745, "high": 0.02782, "low": 0.0271, "close": 0.02769, "volume": 15745895.0, "close_time": 1759838399999, "quote_volume": 433351.29364, "trades": 3297, "taker_buy_base": 7271721.0, "taker_buy_quote": 200306.09412 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02768, "high": 0.02781, "low": 0.02601, "close": 0.02633, "volume": 54183129.0, "close_time": 1759852799999, "quote_volume": 1447419.69053, "trades": 9884, "taker_buy_base": 29361255.0, "taker_buy_quote": 782403.36744 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02632, "high": 0.02668, "low": 0.02594, "close": 0.02616, "volume": 27920666.0, "close_time": 1759867199999, "quote_volume": 733405.16836, "trades": 5241, "taker_buy_base": 15204448.0, "taker_buy_quote": 399157.29654 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02617, "high": 0.02659, "low": 0.02609, "close": 0.0262, "volume": 11893766.0, "close_time": 1759881599999, "quote_volume": 313231.60955, "trades": 2811, "taker_buy_base": 5471856.0, "taker_buy_quote": 144095.70501 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02619, "high": 0.02653, "low": 0.02565, "close": 0.02578, "volume": 11487464.0, "close_time": 1759895999999, "quote_volume": 299695.23816, "trades": 3514, "taker_buy_base": 5836037.0, "taker_buy_quote": 152447.25174 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02579, "high": 0.02623, "low": 0.02561, "close": 0.02622, "volume": 16223958.0, "close_time": 1759910399999, "quote_volume": 421101.74066, "trades": 3759, "taker_buy_base": 8858637.0, "taker_buy_quote": 230047.50905 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02622, "high": 0.02639, "low": 0.02596, "close": 0.026, "volume": 18259769.0, "close_time": 1759924799999, "quote_volume": 477771.16087, "trades": 3623, "taker_buy_base": 10677526.0, "taker_buy_quote": 279373.78206 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.026, "high": 0.02645, "low": 0.02589, "close": 0.02609, "volume": 24044827.0, "close_time": 1759939199999, "quote_volume": 628525.20596, "trades": 5371, "taker_buy_base": 9338904.0, "taker_buy_quote": 244051.75981 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02608, "high": 0.02685, "low": 0.02603, "close": 0.02651, "volume": 41203569.0, "close_time": 1759953599999, "quote_volume": 1092639.20486, "trades": 6856, "taker_buy_base": 17219426.0, "taker_buy_quote": 456225.11856 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02651, "high": 0.02668, "low": 0.02633, "close": 0.02645, "volume": 10008811.0, "close_time": 1759967999999, "quote_volume": 265303.57627, "trades": 1990, "taker_buy_base": 5778516.0, "taker_buy_quote": 153254.96016 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02647, "high": 0.0265, "low": 0.02522, "close": 0.02551, "volume": 15837789.0, "close_time": 1759982399999, "quote_volume": 408781.97251, "trades": 3416, "taker_buy_base": 7740302.0, "taker_buy_quote": 199684.95279 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02554, "high": 0.02589, "low": 0.02521, "close": 0.02535, "volume": 11250032.0, "close_time": 1759996799999, "quote_volume": 287709.91925, "trades": 2578, "taker_buy_base": 5504514.0, "taker_buy_quote": 140850.50321 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02533, "high": 0.0254, "low": 0.02448, "close": 0.02491, "volume": 42348584.0, "close_time": 1760011199999, "quote_volume": 1050476.80913, "trades": 5720, "taker_buy_base": 20774031.0, "taker_buy_quote": 515260.74852 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0249, "high": 0.02526, "low": 0.02467, "close": 0.02485, "volume": 63368172.0, "close_time": 1760025599999, "quote_volume": 1589012.67609, "trades": 9322, "taker_buy_base": 40679410.0, "taker_buy_quote": 1020810.09146 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02485, "high": 0.02539, "low": 0.02483, "close": 0.02517, "volume": 16945169.0, "close_time": 1760039999999, "quote_volume": 425758.75241, "trades": 4704, "taker_buy_base": 8119107.0, "taker_buy_quote": 203939.93653 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02518, "high": 0.02562, "low": 0.02514, "close": 0.02547, "volume": 8854334.0, "close_time": 1760054399999, "quote_volume": 224971.60805, "trades": 2949, "taker_buy_base": 4708949.0, "taker_buy_quote": 119693.58766 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0255, "high": 0.02558, "low": 0.02499, "close": 0.02532, "volume": 8466437.0, "close_time": 1760068799999, "quote_volume": 214321.55427, "trades": 2648, "taker_buy_base": 2903596.0, "taker_buy_quote": 73515.97453 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02532, "high": 0.02546, "low": 0.02468, "close": 0.02469, "volume": 16224369.0, "close_time": 1760083199999, "quote_volume": 406058.36727, "trades": 3318, "taker_buy_base": 6011564.0, "taker_buy_quote": 150818.38842 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0247, "high": 0.02521, "low": 0.02466, "close": 0.02516, "volume": 14970388.0, "close_time": 1760097599999, "quote_volume": 373833.87304, "trades": 3113, "taker_buy_base": 6462837.0, "taker_buy_quote": 161297.27725 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02517, "high": 0.02558, "low": 0.02305, "close": 0.02339, "volume": 52559056.0, "close_time": 1760111999999, "quote_volume": 1272278.28404, "trades": 11017, "taker_buy_base": 23697492.0, "taker_buy_quote": 572926.12493 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02339, "high": 0.02379, "low": 0.02237, "close": 0.02278, "volume": 47833925.0, "close_time": 1760126399999, "quote_volume": 1107059.3823, "trades": 9354, "taker_buy_base": 25434533.0, "taker_buy_quote": 588845.21245 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02278, "high": 0.0238, "low": 0.00574, "close": 0.01774, "volume": 180712978.0, "close_time": 1760140799999, "quote_volume": 3097789.63166, "trades": 37924, "taker_buy_base": 94214455.0, "taker_buy_quote": 1609229.15337 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01772, "high": 0.01807, "low": 0.01646, "close": 0.01727, "volume": 30115446.0, "close_time": 1760155199999, "quote_volume": 522155.48005, "trades": 7687, "taker_buy_base": 14228572.0, "taker_buy_quote": 246619.79555 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01728, "high": 0.01829, "low": 0.01724, "close": 0.01779, "volume": 29363302.0, "close_time": 1760169599999, "quote_volume": 525824.13955, "trades": 5556, "taker_buy_base": 15351222.0, "taker_buy_quote": 275125.74168 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01777, "high": 0.01863, "low": 0.01765, "close": 0.01833, "volume": 55733415.0, "close_time": 1760183999999, "quote_volume": 1019801.55788, "trades": 8432, "taker_buy_base": 16406427.0, "taker_buy_quote": 299556.58298 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.01833, "high": 0.01866, "low": 0.01769, "close": 0.01836, "volume": 29681004.0, "close_time": 1760198399999, "quote_volume": 539154.4552, "trades": 6676, "taker_buy_base": 15974235.0, "taker_buy_quote": 290585.39758 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01837, "high": 0.01864, "low": 0.01753, "close": 0.01766, "volume": 26195168.0, "close_time": 1760212799999, "quote_volume": 479929.38415, "trades": 5424, "taker_buy_base": 13086848.0, "taker_buy_quote": 240076.52186 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01765, "high": 0.01775, "low": 0.01687, "close": 0.01747, "volume": 26288742.0, "close_time": 1760227199999, "quote_volume": 456279.07543, "trades": 6234, "taker_buy_base": 12979295.0, "taker_buy_quote": 225529.09288 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0175, "high": 0.01756, "low": 0.01666, "close": 0.01706, "volume": 22781671.0, "close_time": 1760241599999, "quote_volume": 388430.16834, "trades": 6735, "taker_buy_base": 9744232.0, "taker_buy_quote": 165915.55032 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01706, "high": 0.01754, "low": 0.01706, "close": 0.01743, "volume": 13228077.0, "close_time": 1760255999999, "quote_volume": 229451.28975, "trades": 3632, "taker_buy_base": 7860515.0, "taker_buy_quote": 136328.16494 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01745, "high": 0.01754, "low": 0.01715, "close": 0.01725, "volume": 12068299.0, "close_time": 1760270399999, "quote_volume": 209426.09878, "trades": 2992, "taker_buy_base": 5731400.0, "taker_buy_quote": 99511.64475 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01725, "high": 0.01848, "low": 0.01684, "close": 0.01842, "volume": 33220813.0, "close_time": 1760284799999, "quote_volume": 585544.20639, "trades": 8130, "taker_buy_base": 16305375.0, "taker_buy_quote": 287995.70477 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.01842, "high": 0.01967, "low": 0.01841, "close": 0.01931, "volume": 34460151.0, "close_time": 1760299199999, "quote_volume": 658765.94382, "trades": 7189, "taker_buy_base": 17252173.0, "taker_buy_quote": 329626.54191 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01933, "high": 0.01952, "low": 0.01891, "close": 0.01925, "volume": 18686717.0, "close_time": 1760313599999, "quote_volume": 359033.61152, "trades": 5359, "taker_buy_base": 9765374.0, "taker_buy_quote": 187660.35896 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01929, "high": 0.0195, "low": 0.01899, "close": 0.01905, "volume": 19127779.0, "close_time": 1760327999999, "quote_volume": 368256.55998, "trades": 5068, "taker_buy_base": 8955210.0, "taker_buy_quote": 172417.66931 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01905, "high": 0.01949, "low": 0.01883, "close": 0.01921, "volume": 17533642.0, "close_time": 1760342399999, "quote_volume": 335875.51114, "trades": 3538, "taker_buy_base": 9064519.0, "taker_buy_quote": 173684.16188 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01921, "high": 0.01951, "low": 0.01844, "close": 0.01878, "volume": 27984334.0, "close_time": 1760356799999, "quote_volume": 535783.6991, "trades": 6041, "taker_buy_base": 13281770.0, "taker_buy_quote": 254692.13176 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01877, "high": 0.01955, "low": 0.01858, "close": 0.01944, "volume": 44125329.0, "close_time": 1760371199999, "quote_volume": 844176.56373, "trades": 9004, "taker_buy_base": 21539981.0, "taker_buy_quote": 411860.25303 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01944, "high": 0.02173, "low": 0.0192, "close": 0.02134, "volume": 71496099.0, "close_time": 1760385599999, "quote_volume": 1457718.71479, "trades": 13069, "taker_buy_base": 38561335.0, "taker_buy_quote": 790446.52811 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02134, "high": 0.02146, "low": 0.0209, "close": 0.02132, "volume": 15264790.0, "close_time": 1760399999999, "quote_volume": 323130.73748, "trades": 4054, "taker_buy_base": 7021778.0, "taker_buy_quote": 148675.19504 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02137, "high": 0.02153, "low": 0.02046, "close": 0.0206, "volume": 14401791.0, "close_time": 1760414399999, "quote_volume": 301786.70708, "trades": 4285, "taker_buy_base": 6004139.0, "taker_buy_quote": 125889.56058 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.02061, "high": 0.02066, "low": 0.0189, "close": 0.01905, "volume": 40163245.0, "close_time": 1760428799999, "quote_volume": 787965.78645, "trades": 8865, "taker_buy_base": 18339514.0, "taker_buy_quote": 359606.28865 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01904, "high": 0.01929, "low": 0.01846, "close": 0.01889, "volume": 25109919.0, "close_time": 1760443199999, "quote_volume": 475449.22516, "trades": 6283, "taker_buy_base": 11446133.0, "taker_buy_quote": 216950.97964 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01889, "high": 0.0202, "low": 0.01871, "close": 0.02013, "volume": 28505677.0, "close_time": 1760457599999, "quote_volume": 552031.09134, "trades": 7910, "taker_buy_base": 15081149.0, "taker_buy_quote": 292103.55575 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.02012, "high": 0.02042, "low": 0.01972, "close": 0.01999, "volume": 29437990.0, "close_time": 1760471999999, "quote_volume": 591330.83244, "trades": 7255, "taker_buy_base": 13973119.0, "taker_buy_quote": 280679.5389 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01999, "high": 0.02026, "low": 0.01984, "close": 0.02009, "volume": 9898455.0, "close_time": 1760486399999, "quote_volume": 198291.25309, "trades": 2550, "taker_buy_base": 5003164.0, "taker_buy_quote": 100172.02035 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02007, "high": 0.0203, "low": 0.01974, "close": 0.01987, "volume": 10923846.0, "close_time": 1760500799999, "quote_volume": 218304.3974, "trades": 3168, "taker_buy_base": 5032322.0, "taker_buy_quote": 100537.98303 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01988, "high": 0.02021, "low": 0.01977, "close": 0.02011, "volume": 10532992.0, "close_time": 1760515199999, "quote_volume": 210828.77206, "trades": 2903, "taker_buy_base": 5547668.0, "taker_buy_quote": 111011.06696 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02009, "high": 0.02053, "low": 0.01979, "close": 0.01995, "volume": 18449862.0, "close_time": 1760529599999, "quote_volume": 371010.47577, "trades": 3676, "taker_buy_base": 8332714.0, "taker_buy_quote": 167885.44875 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01995, "high": 0.0202, "low": 0.01928, "close": 0.01953, "volume": 51487054.0, "close_time": 1760543999999, "quote_volume": 1020855.83181, "trades": 7187, "taker_buy_base": 20043550.0, "taker_buy_quote": 396576.4017 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01953, "high": 0.01975, "low": 0.01915, "close": 0.01951, "volume": 19351378.0, "close_time": 1760558399999, "quote_volume": 377108.90461, "trades": 4576, "taker_buy_base": 9515149.0, "taker_buy_quote": 185447.66084 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01952, "high": 0.01973, "low": 0.01918, "close": 0.01953, "volume": 12605351.0, "close_time": 1760572799999, "quote_volume": 244823.07094, "trades": 4453, "taker_buy_base": 5295022.0, "taker_buy_quote": 102906.5041 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01951, "high": 0.01975, "low": 0.01935, "close": 0.01956, "volume": 8769395.0, "close_time": 1760587199999, "quote_volume": 171354.20324, "trades": 2956, "taker_buy_base": 4243670.0, "taker_buy_quote": 82926.36672 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01956, "high": 0.01983, "low": 0.01929, "close": 0.01939, "volume": 10741975.0, "close_time": 1760601599999, "quote_volume": 209787.79041, "trades": 3206, "taker_buy_base": 4911039.0, "taker_buy_quote": 96033.13565 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01941, "high": 0.01976, "low": 0.01864, "close": 0.01959, "volume": 30758359.0, "close_time": 1760615999999, "quote_volume": 594596.40694, "trades": 5976, "taker_buy_base": 14100253.0, "taker_buy_quote": 272721.01838 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01959, "high": 0.01978, "low": 0.01845, "close": 0.01856, "volume": 30151688.0, "close_time": 1760630399999, "quote_volume": 579162.40431, "trades": 8603, "taker_buy_base": 13706398.0, "taker_buy_quote": 263733.1549 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01855, "high": 0.01898, "low": 0.01799, "close": 0.01823, "volume": 38058768.0, "close_time": 1760644799999, "quote_volume": 701806.77693, "trades": 10747, "taker_buy_base": 19602330.0, "taker_buy_quote": 360996.28102 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01824, "high": 0.01851, "low": 0.01789, "close": 0.01848, "volume": 10063691.0, "close_time": 1760659199999, "quote_volume": 183033.08594, "trades": 3746, "taker_buy_base": 5738834.0, "taker_buy_quote": 104293.30609 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01848, "high": 0.01876, "low": 0.01838, "close": 0.01867, "volume": 7079380.0, "close_time": 1760673599999, "quote_volume": 131517.87751, "trades": 2556, "taker_buy_base": 3190344.0, "taker_buy_quote": 59252.64311 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01866, "high": 0.01873, "low": 0.01697, "close": 0.01703, "volume": 47747007.0, "close_time": 1760687999999, "quote_volume": 852259.50981, "trades": 7416, "taker_buy_base": 26829320.0, "taker_buy_quote": 484076.63357 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01704, "high": 0.01786, "low": 0.01677, "close": 0.01762, "volume": 29145526.0, "close_time": 1760702399999, "quote_volume": 501221.91226, "trades": 9774, "taker_buy_base": 14843472.0, "taker_buy_quote": 255303.27159 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01761, "high": 0.01826, "low": 0.01726, "close": 0.01824, "volume": 25908115.0, "close_time": 1760716799999, "quote_volume": 457314.55096, "trades": 6482, "taker_buy_base": 13559021.0, "taker_buy_quote": 239182.14103 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01825, "high": 0.01849, "low": 0.01785, "close": 0.01793, "volume": 13449978.0, "close_time": 1760731199999, "quote_volume": 243398.57185, "trades": 4107, "taker_buy_base": 7132799.0, "taker_buy_quote": 129135.27965 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01794, "high": 0.01836, "low": 0.01786, "close": 0.01806, "volume": 5896204.0, "close_time": 1760745599999, "quote_volume": 106943.55272, "trades": 2195, "taker_buy_base": 3102936.0, "taker_buy_quote": 56289.76064 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01803, "high": 0.01842, "low": 0.01799, "close": 0.01826, "volume": 5258763.0, "close_time": 1760759999999, "quote_volume": 96028.53127, "trades": 2104, "taker_buy_base": 2864873.0, "taker_buy_quote": 52349.01066 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01826, "high": 0.01866, "low": 0.01805, "close": 0.0183, "volume": 6292292.0, "close_time": 1760774399999, "quote_volume": 115088.99204, "trades": 2509, "taker_buy_base": 3105430.0, "taker_buy_quote": 56817.79085 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01832, "high": 0.01845, "low": 0.0182, "close": 0.01834, "volume": 5322790.0, "close_time": 1760788799999, "quote_volume": 97589.69214, "trades": 2165, "taker_buy_base": 2779015.0, "taker_buy_quote": 50967.97574 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01834, "high": 0.01844, "low": 0.01793, "close": 0.018, "volume": 8448790.0, "close_time": 1760803199999, "quote_volume": 153066.15836, "trades": 2319, "taker_buy_base": 3440332.0, "taker_buy_quote": 62432.68095 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01799, "high": 0.01817, "low": 0.01779, "close": 0.01806, "volume": 6403400.0, "close_time": 1760817599999, "quote_volume": 115314.00946, "trades": 2243, "taker_buy_base": 3447870.0, "taker_buy_quote": 62141.72619 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01805, "high": 0.01822, "low": 0.01797, "close": 0.01821, "volume": 4687932.0, "close_time": 1760831999999, "quote_volume": 84981.89979, "trades": 1250, "taker_buy_base": 2075586.0, "taker_buy_quote": 37641.14781 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01822, "high": 0.01824, "low": 0.01798, "close": 0.01806, "volume": 4212149.0, "close_time": 1760846399999, "quote_volume": 76257.81979, "trades": 1306, "taker_buy_base": 1890531.0, "taker_buy_quote": 34238.91479 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01807, "high": 0.01808, "low": 0.01772, "close": 0.01789, "volume": 4752552.0, "close_time": 1760860799999, "quote_volume": 84943.16994, "trades": 1439, "taker_buy_base": 2095493.0, "taker_buy_quote": 37458.2301 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01789, "high": 0.01843, "low": 0.01763, "close": 0.01818, "volume": 22453734.0, "close_time": 1760875199999, "quote_volume": 404602.08442, "trades": 5025, "taker_buy_base": 13609281.0, "taker_buy_quote": 245000.02917 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01818, "high": 0.01843, "low": 0.01801, "close": 0.01819, "volume": 14591621.0, "close_time": 1760889599999, "quote_volume": 266113.157, "trades": 3397, "taker_buy_base": 6497232.0, "taker_buy_quote": 118509.70501 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01819, "high": 0.01842, "low": 0.01809, "close": 0.01833, "volume": 9851458.0, "close_time": 1760903999999, "quote_volume": 179926.4733, "trades": 2394, "taker_buy_base": 4740742.0, "taker_buy_quote": 86582.99802 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01832, "high": 0.01835, "low": 0.01794, "close": 0.01798, "volume": 9283515.0, "close_time": 1760918399999, "quote_volume": 168687.02404, "trades": 1861, "taker_buy_base": 3559789.0, "taker_buy_quote": 64653.3162 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01797, "high": 0.01842, "low": 0.01759, "close": 0.01837, "volume": 7444984.0, "close_time": 1760932799999, "quote_volume": 133112.75001, "trades": 1459, "taker_buy_base": 3967225.0, "taker_buy_quote": 70918.76696 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01837, "high": 0.01847, "low": 0.01813, "close": 0.01816, "volume": 7735083.0, "close_time": 1760947199999, "quote_volume": 141623.68839, "trades": 1047, "taker_buy_base": 4276442.0, "taker_buy_quote": 78305.04309 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01815, "high": 0.01819, "low": 0.01763, "close": 0.0177, "volume": 13289801.0, "close_time": 1760961599999, "quote_volume": 238017.95466, "trades": 1334, "taker_buy_base": 4592019.0, "taker_buy_quote": 82597.60764 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0177, "high": 0.0177, "low": 0.01689, "close": 0.017, "volume": 31610908.0, "close_time": 1760975999999, "quote_volume": 545594.83087, "trades": 3550, "taker_buy_base": 13164748.0, "taker_buy_quote": 227239.4903 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01698, "high": 0.0171, "low": 0.0166, "close": 0.01706, "volume": 17793518.0, "close_time": 1760990399999, "quote_volume": 300563.09889, "trades": 2549, "taker_buy_base": 10424490.0, "taker_buy_quote": 176261.77762 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01705, "high": 0.01709, "low": 0.01689, "close": 0.01704, "volume": 6324863.0, "close_time": 1761004799999, "quote_volume": 107581.25751, "trades": 1727, "taker_buy_base": 3136370.0, "taker_buy_quote": 53348.89217 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01703, "high": 0.01711, "low": 0.01645, "close": 0.01649, "volume": 10516012.0, "close_time": 1761019199999, "quote_volume": 176581.49574, "trades": 2437, "taker_buy_base": 3620374.0, "taker_buy_quote": 61010.28766 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01648, "high": 0.0165, "low": 0.01586, "close": 0.0161, "volume": 24668583.0, "close_time": 1761033599999, "quote_volume": 398670.12128, "trades": 4312, "taker_buy_base": 14289406.0, "taker_buy_quote": 231092.0347 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01609, "high": 0.01609, "low": 0.01568, "close": 0.01607, "volume": 13232975.0, "close_time": 1761047999999, "quote_volume": 210052.2717, "trades": 2894, "taker_buy_base": 5839063.0, "taker_buy_quote": 92717.55232 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01607, "high": 0.01713, "low": 0.01584, "close": 0.01705, "volume": 34404868.0, "close_time": 1761062399999, "quote_volume": 565730.29221, "trades": 5499, "taker_buy_base": 19322073.0, "taker_buy_quote": 318077.09442 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01706, "high": 0.01712, "low": 0.01653, "close": 0.01687, "volume": 21855423.0, "close_time": 1761076799999, "quote_volume": 368122.01558, "trades": 4136, "taker_buy_base": 10434400.0, "taker_buy_quote": 175761.42709 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01686, "high": 0.0169, "low": 0.0158, "close": 0.0159, "volume": 22174514.0, "close_time": 1761091199999, "quote_volume": 360999.43687, "trades": 3041, "taker_buy_base": 11171580.0, "taker_buy_quote": 181470.71375 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01591, "high": 0.01599, "low": 0.01543, "close": 0.01553, "volume": 16623044.0, "close_time": 1761105599999, "quote_volume": 260016.09785, "trades": 2546, "taker_buy_base": 7195456.0, "taker_buy_quote": 112566.22688 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01553, "high": 0.01572, "low": 0.01523, "close": 0.01538, "volume": 12787303.0, "close_time": 1761119999999, "quote_volume": 197742.60352, "trades": 1949, "taker_buy_base": 6185916.0, "taker_buy_quote": 95794.54786 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01537, "high": 0.01542, "low": 0.01486, "close": 0.01528, "volume": 19876665.0, "close_time": 1761134399999, "quote_volume": 300453.58099, "trades": 3350, "taker_buy_base": 8348833.0, "taker_buy_quote": 126416.42983 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01528, "high": 0.01619, "low": 0.01523, "close": 0.01595, "volume": 28223341.0, "close_time": 1761148799999, "quote_volume": 441156.31699, "trades": 5333, "taker_buy_base": 12912387.0, "taker_buy_quote": 201745.15634 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01532, "close": 0.01559, "volume": 15529818.0, "close_time": 1761163199999, "quote_volume": 242185.60463, "trades": 3351, "taker_buy_base": 6437777.0, "taker_buy_quote": 100360.11149 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01558, "high": 0.0156, "low": 0.01483, "close": 0.01528, "volume": 20918782.0, "close_time": 1761177599999, "quote_volume": 316574.972, "trades": 3831, "taker_buy_base": 8857680.0, "taker_buy_quote": 133872.88546 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01528, "high": 0.01555, "low": 0.01518, "close": 0.01543, "volume": 10147281.0, "close_time": 1761191999999, "quote_volume": 156144.02061, "trades": 1779, "taker_buy_base": 6041987.0, "taker_buy_quote": 93074.08167 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01544, "high": 0.01579, "low": 0.01537, "close": 0.01558, "volume": 13355994.0, "close_time": 1761206399999, "quote_volume": 208587.86791, "trades": 2225, "taker_buy_base": 5429342.0, "taker_buy_quote": 84794.10743 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01558, "high": 0.01587, "low": 0.01552, "close": 0.01556, "volume": 12697705.0, "close_time": 1761220799999, "quote_volume": 198778.64299, "trades": 2189, "taker_buy_base": 6022144.0, "taker_buy_quote": 94367.2786 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01555, "high": 0.01587, "low": 0.01538, "close": 0.0156, "volume": 19426561.0, "close_time": 1761235199999, "quote_volume": 303048.23482, "trades": 3589, "taker_buy_base": 8637959.0, "taker_buy_quote": 134918.15908 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0156, "high": 0.0159, "low": 0.01552, "close": 0.01559, "volume": 12912852.0, "close_time": 1761249599999, "quote_volume": 202639.85634, "trades": 2403, "taker_buy_base": 6855611.0, "taker_buy_quote": 107648.77457 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01559, "high": 0.01569, "low": 0.01546, "close": 0.01566, "volume": 10105883.0, "close_time": 1761263999999, "quote_volume": 157448.95683, "trades": 1498, "taker_buy_base": 4451767.0, "taker_buy_quote": 69371.02969 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01566, "high": 0.01575, "low": 0.01536, "close": 0.01538, "volume": 6169767.0, "close_time": 1761278399999, "quote_volume": 95710.08667, "trades": 1332, "taker_buy_base": 2904457.0, "taker_buy_quote": 45060.52456 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01538, "high": 0.01586, "low": 0.01535, "close": 0.01556, "volume": 8565833.0, "close_time": 1761292799999, "quote_volume": 134159.71781, "trades": 1366, "taker_buy_base": 4396859.0, "taker_buy_quote": 68868.63933 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01556, "high": 0.01573, "low": 0.01538, "close": 0.01555, "volume": 7821707.0, "close_time": 1761307199999, "quote_volume": 121748.23367, "trades": 1319, "taker_buy_base": 3343723.0, "taker_buy_quote": 52070.07446 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01555, "high": 0.0159, "low": 0.0151, "close": 0.01517, "volume": 18175006.0, "close_time": 1761321599999, "quote_volume": 281242.36408, "trades": 2954, "taker_buy_base": 8837105.0, "taker_buy_quote": 136954.47837 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01516, "high": 0.01542, "low": 0.01497, "close": 0.01531, "volume": 8401587.0, "close_time": 1761335999999, "quote_volume": 127498.23976, "trades": 1491, "taker_buy_base": 3823651.0, "taker_buy_quote": 58078.99895 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01531, "high": 0.01574, "low": 0.0153, "close": 0.01571, "volume": 6878354.0, "close_time": 1761350399999, "quote_volume": 107008.55376, "trades": 938, "taker_buy_base": 3302050.0, "taker_buy_quote": 51394.71768 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0154, "close": 0.01546, "volume": 8094640.0, "close_time": 1761364799999, "quote_volume": 125836.34013, "trades": 1129, "taker_buy_base": 2957445.0, "taker_buy_quote": 45978.70833 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01544, "high": 0.01549, "low": 0.01511, "close": 0.01514, "volume": 11940898.0, "close_time": 1761379199999, "quote_volume": 182573.20071, "trades": 1706, "taker_buy_base": 3993248.0, "taker_buy_quote": 61009.78603 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01514, "high": 0.01534, "low": 0.01514, "close": 0.01519, "volume": 5983242.0, "close_time": 1761393599999, "quote_volume": 91098.4407, "trades": 1019, "taker_buy_base": 3274824.0, "taker_buy_quote": 49872.57957 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01519, "high": 0.0153, "low": 0.015, "close": 0.01503, "volume": 5207164.0, "close_time": 1761407999999, "quote_volume": 78932.51093, "trades": 1055, "taker_buy_base": 2417068.0, "taker_buy_quote": 36642.21621 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01503, "high": 0.01518, "low": 0.01491, "close": 0.01499, "volume": 8547169.0, "close_time": 1761422399999, "quote_volume": 128499.62028, "trades": 1368, "taker_buy_base": 5319139.0, "taker_buy_quote": 80026.8873 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01502, "high": 0.0151, "low": 0.01491, "close": 0.01506, "volume": 6383396.0, "close_time": 1761436799999, "quote_volume": 95940.56376, "trades": 936, "taker_buy_base": 3246990.0, "taker_buy_quote": 48831.29151 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01504, "high": 0.01533, "low": 0.01467, "close": 0.01489, "volume": 15723286.0, "close_time": 1761451199999, "quote_volume": 235851.18454, "trades": 1593, "taker_buy_base": 8346831.0, "taker_buy_quote": 125509.56762 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01488, "high": 0.01542, "low": 0.01486, "close": 0.01533, "volume": 8523374.0, "close_time": 1761465599999, "quote_volume": 129320.19183, "trades": 1427, "taker_buy_base": 3951771.0, "taker_buy_quote": 59981.74751 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01535, "high": 0.0157, "low": 0.01519, "close": 0.01562, "volume": 13288677.0, "close_time": 1761479999999, "quote_volume": 204116.43761, "trades": 1963, "taker_buy_base": 4973199.0, "taker_buy_quote": 76691.04588 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01567, "high": 0.01572, "low": 0.01548, "close": 0.01566, "volume": 7789738.0, "close_time": 1761494399999, "quote_volume": 121589.89407, "trades": 1633, "taker_buy_base": 3903957.0, "taker_buy_quote": 60962.74622 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01566, "high": 0.01569, "low": 0.01538, "close": 0.0154, "volume": 5879620.0, "close_time": 1761508799999, "quote_volume": 91418.25941, "trades": 740, "taker_buy_base": 2917139.0, "taker_buy_quote": 45403.6018 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01539, "high": 0.01578, "low": 0.01524, "close": 0.01558, "volume": 10092865.0, "close_time": 1761523199999, "quote_volume": 156606.54289, "trades": 1334, "taker_buy_base": 4889403.0, "taker_buy_quote": 75909.03168 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01558, "high": 0.01625, "low": 0.01557, "close": 0.01598, "volume": 11317769.0, "close_time": 1761537599999, "quote_volume": 181409.59622, "trades": 1593, "taker_buy_base": 5532155.0, "taker_buy_quote": 88572.39054 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01599, "high": 0.01614, "low": 0.01538, "close": 0.01545, "volume": 16854973.0, "close_time": 1761551999999, "quote_volume": 265791.58026, "trades": 1735, "taker_buy_base": 7841130.0, "taker_buy_quote": 124020.7605 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01545, "high": 0.01547, "low": 0.01477, "close": 0.01504, "volume": 19614597.0, "close_time": 1761566399999, "quote_volume": 295703.37552, "trades": 2517, "taker_buy_base": 8540248.0, "taker_buy_quote": 128770.31596 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01503, "high": 0.01536, "low": 0.01467, "close": 0.01495, "volume": 37925145.0, "close_time": 1761580799999, "quote_volume": 568025.7387, "trades": 4088, "taker_buy_base": 18553732.0, "taker_buy_quote": 277629.58291 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01494, "high": 0.01532, "low": 0.01488, "close": 0.01492, "volume": 14928215.0, "close_time": 1761595199999, "quote_volume": 225330.31402, "trades": 1941, "taker_buy_base": 8476862.0, "taker_buy_quote": 127995.80412 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01492, "high": 0.01496, "low": 0.0144, "close": 0.01459, "volume": 15341997.0, "close_time": 1761609599999, "quote_volume": 225522.95094, "trades": 1751, "taker_buy_base": 7332921.0, "taker_buy_quote": 107902.17779 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01458, "high": 0.01467, "low": 0.01396, "close": 0.01404, "volume": 13140774.0, "close_time": 1761623999999, "quote_volume": 188324.16963, "trades": 1846, "taker_buy_base": 6094644.0, "taker_buy_quote": 87503.41633 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01402, "high": 0.01444, "low": 0.014, "close": 0.0141, "volume": 10042983.0, "close_time": 1761638399999, "quote_volume": 142635.9796, "trades": 1400, "taker_buy_base": 4196278.0, "taker_buy_quote": 59568.09388 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01411, "high": 0.01444, "low": 0.01411, "close": 0.01439, "volume": 8416890.0, "close_time": 1761652799999, "quote_volume": 119942.62524, "trades": 1883, "taker_buy_base": 4236237.0, "taker_buy_quote": 60397.09802 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01439, "high": 0.01485, "low": 0.01409, "close": 0.01436, "volume": 41500350.0, "close_time": 1761667199999, "quote_volume": 603483.58282, "trades": 5338, "taker_buy_base": 20077702.0, "taker_buy_quote": 292261.82537 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01436, "high": 0.01455, "low": 0.01383, "close": 0.01395, "volume": 19598035.0, "close_time": 1761681599999, "quote_volume": 280591.49294, "trades": 2603, "taker_buy_base": 9228635.0, "taker_buy_quote": 132186.79623 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01393, "high": 0.01397, "low": 0.01342, "close": 0.01374, "volume": 17362519.0, "close_time": 1761695999999, "quote_volume": 237931.10488, "trades": 2349, "taker_buy_base": 8870042.0, "taker_buy_quote": 121612.09278 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01375, "high": 0.01382, "low": 0.01357, "close": 0.01358, "volume": 11360142.0, "close_time": 1761710399999, "quote_volume": 155694.06426, "trades": 1734, "taker_buy_base": 4841261.0, "taker_buy_quote": 66383.07962 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01358, "high": 0.01377, "low": 0.01356, "close": 0.01376, "volume": 10417957.0, "close_time": 1761724799999, "quote_volume": 142182.8082, "trades": 2014, "taker_buy_base": 5456550.0, "taker_buy_quote": 74491.42095 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01376, "high": 0.01378, "low": 0.01357, "close": 0.01372, "volume": 8961184.0, "close_time": 1761739199999, "quote_volume": 122758.4894, "trades": 1590, "taker_buy_base": 4364120.0, "taker_buy_quote": 59768.3499 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01372, "high": 0.01376, "low": 0.01324, "close": 0.01333, "volume": 16288717.0, "close_time": 1761753599999, "quote_volume": 221084.15589, "trades": 2049, "taker_buy_base": 9770204.0, "taker_buy_quote": 132832.82271 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01334, "high": 0.01396, "low": 0.01319, "close": 0.01388, "volume": 17594013.0, "close_time": 1761767999999, "quote_volume": 239916.05578, "trades": 3402, "taker_buy_base": 8508745.0, "taker_buy_quote": 115975.65572 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01389, "high": 0.0148, "low": 0.01381, "close": 0.0141, "volume": 36785158.0, "close_time": 1761782399999, "quote_volume": 526823.33371, "trades": 4380, "taker_buy_base": 18403339.0, "taker_buy_quote": 263436.08586 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01411, "high": 0.0145, "low": 0.01397, "close": 0.01431, "volume": 10164968.0, "close_time": 1761796799999, "quote_volume": 144861.1179, "trades": 2266, "taker_buy_base": 5754020.0, "taker_buy_quote": 82056.86945 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0143, "high": 0.01435, "low": 0.01354, "close": 0.01386, "volume": 20354513.0, "close_time": 1761811199999, "quote_volume": 282715.71821, "trades": 3983, "taker_buy_base": 10484032.0, "taker_buy_quote": 145715.11258 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01385, "high": 0.01386, "low": 0.0134, "close": 0.01344, "volume": 11509290.0, "close_time": 1761825599999, "quote_volume": 156529.63701, "trades": 2328, "taker_buy_base": 5645143.0, "taker_buy_quote": 76850.4411 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01345, "high": 0.01346, "low": 0.01248, "close": 0.01252, "volume": 23111844.0, "close_time": 1761839999999, "quote_volume": 299182.2929, "trades": 4603, "taker_buy_base": 8990176.0, "taker_buy_quote": 116504.96902 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01252, "high": 0.01285, "low": 0.01204, "close": 0.01209, "volume": 16877402.0, "close_time": 1761854399999, "quote_volume": 209558.31241, "trades": 3568, "taker_buy_base": 7228528.0, "taker_buy_quote": 89931.21874 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0121, "high": 0.01252, "low": 0.01206, "close": 0.01243, "volume": 9337823.0, "close_time": 1761868799999, "quote_volume": 114286.79882, "trades": 1893, "taker_buy_base": 4443616.0, "taker_buy_quote": 54392.42248 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01241, "high": 0.01264, "low": 0.01236, "close": 0.01252, "volume": 10694221.0, "close_time": 1761883199999, "quote_volume": 133737.50865, "trades": 1611, "taker_buy_base": 4859461.0, "taker_buy_quote": 60815.48361 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01254, "high": 0.01276, "low": 0.01241, "close": 0.01255, "volume": 9722805.0, "close_time": 1761897599999, "quote_volume": 122459.82483, "trades": 1825, "taker_buy_base": 5236409.0, "taker_buy_quote": 66009.71357 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01254, "high": 0.01267, "low": 0.01243, "close": 0.01266, "volume": 7021092.0, "close_time": 1761911999999, "quote_volume": 87935.42546, "trades": 1552, "taker_buy_base": 3102262.0, "taker_buy_quote": 38880.87406 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01266, "high": 0.01279, "low": 0.01249, "close": 0.01265, "volume": 10607785.0, "close_time": 1761926399999, "quote_volume": 134196.15898, "trades": 2099, "taker_buy_base": 5194581.0, "taker_buy_quote": 65728.4691 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01265, "high": 0.01266, "low": 0.01206, "close": 0.01259, "volume": 13935673.0, "close_time": 1761940799999, "quote_volume": 171953.80704, "trades": 2158, "taker_buy_base": 6554578.0, "taker_buy_quote": 80856.84142 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01257, "high": 0.0126, "low": 0.01239, "close": 0.01248, "volume": 5860352.0, "close_time": 1761955199999, "quote_volume": 73321.4177, "trades": 865, "taker_buy_base": 3137288.0, "taker_buy_quote": 39265.29521 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01248, "high": 0.01271, "low": 0.01239, "close": 0.01271, "volume": 4208256.0, "close_time": 1761969599999, "quote_volume": 52774.90838, "trades": 932, "taker_buy_base": 2192461.0, "taker_buy_quote": 27475.06137 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01273, "high": 0.01302, "low": 0.01267, "close": 0.01297, "volume": 4944524.0, "close_time": 1761983999999, "quote_volume": 63438.69592, "trades": 982, "taker_buy_base": 2726139.0, "taker_buy_quote": 35031.98111 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01296, "high": 0.01467, "low": 0.01295, "close": 0.01448, "volume": 48222462.0, "close_time": 1761998399999, "quote_volume": 670995.32661, "trades": 5410, "taker_buy_base": 26882120.0, "taker_buy_quote": 374625.89838 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01448, "high": 0.01465, "low": 0.01395, "close": 0.01413, "volume": 44955353.0, "close_time": 1762012799999, "quote_volume": 644593.93818, "trades": 4772, "taker_buy_base": 19697137.0, "taker_buy_quote": 282377.37311 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01415, "high": 0.01468, "low": 0.01396, "close": 0.0144, "volume": 31810696.0, "close_time": 1762027199999, "quote_volume": 457095.29348, "trades": 3334, "taker_buy_base": 18548330.0, "taker_buy_quote": 267070.7688 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01442, "high": 0.01504, "low": 0.01428, "close": 0.015, "volume": 36584301.0, "close_time": 1762041599999, "quote_volume": 536606.17155, "trades": 3025, "taker_buy_base": 20118390.0, "taker_buy_quote": 295604.04047 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01498, "high": 0.01513, "low": 0.0136, "close": 0.01376, "volume": 32021864.0, "close_time": 1762055999999, "quote_volume": 460086.17568, "trades": 3446, "taker_buy_base": 12724297.0, "taker_buy_quote": 183068.32426 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01375, "high": 0.0145, "low": 0.01369, "close": 0.01401, "volume": 19266053.0, "close_time": 1762070399999, "quote_volume": 270930.3501, "trades": 2737, "taker_buy_base": 7679616.0, "taker_buy_quote": 108065.77376 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01402, "high": 0.01418, "low": 0.01371, "close": 0.01403, "volume": 18090936.0, "close_time": 1762084799999, "quote_volume": 252193.66867, "trades": 2453, "taker_buy_base": 9715888.0, "taker_buy_quote": 135413.51743 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01403, "high": 0.01403, "low": 0.01343, "close": 0.01352, "volume": 18461813.0, "close_time": 1762099199999, "quote_volume": 253002.55986, "trades": 2512, "taker_buy_base": 7967107.0, "taker_buy_quote": 109109.01343 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01353, "high": 0.01363, "low": 0.0133, "close": 0.01347, "volume": 9820924.0, "close_time": 1762113599999, "quote_volume": 132098.91399, "trades": 1510, "taker_buy_base": 4438455.0, "taker_buy_quote": 59756.73414 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01348, "high": 0.01404, "low": 0.0134, "close": 0.01395, "volume": 13691217.0, "close_time": 1762127999999, "quote_volume": 187819.33816, "trades": 1568, "taker_buy_base": 7120821.0, "taker_buy_quote": 97686.63468 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01391, "high": 0.01433, "low": 0.01359, "close": 0.01361, "volume": 22522423.0, "close_time": 1762142399999, "quote_volume": 314546.85488, "trades": 3224, "taker_buy_base": 11251757.0, "taker_buy_quote": 157229.97715 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01359, "high": 0.01371, "low": 0.01288, "close": 0.01314, "volume": 22120671.0, "close_time": 1762156799999, "quote_volume": 291903.5173, "trades": 3177, "taker_buy_base": 9841343.0, "taker_buy_quote": 129855.95346 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01314, "high": 0.01334, "low": 0.01292, "close": 0.01306, "volume": 17289019.0, "close_time": 1762171199999, "quote_volume": 227165.96891, "trades": 2784, "taker_buy_base": 8949537.0, "taker_buy_quote": 117696.46431 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01308, "high": 0.01329, "low": 0.01143, "close": 0.0119, "volume": 46442576.0, "close_time": 1762185599999, "quote_volume": 581835.66292, "trades": 6624, "taker_buy_base": 19807357.0, "taker_buy_quote": 249170.70184 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01191, "high": 0.01238, "low": 0.01176, "close": 0.01177, "volume": 20636949.0, "close_time": 1762199999999, "quote_volume": 247867.29434, "trades": 3257, "taker_buy_base": 8504362.0, "taker_buy_quote": 102479.60998 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01178, "high": 0.012, "low": 0.01139, "close": 0.01188, "volume": 21387547.0, "close_time": 1762214399999, "quote_volume": 248546.37044, "trades": 3113, "taker_buy_base": 12378779.0, "taker_buy_quote": 143820.0165 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01189, "high": 0.01213, "low": 0.01179, "close": 0.01192, "volume": 9298041.0, "close_time": 1762228799999, "quote_volume": 111218.1839, "trades": 2058, "taker_buy_base": 4130852.0, "taker_buy_quote": 49448.50628 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01193, "high": 0.01202, "low": 0.01108, "close": 0.01119, "volume": 26031400.0, "close_time": 1762243199999, "quote_volume": 298926.63949, "trades": 3870, "taker_buy_base": 11623237.0, "taker_buy_quote": 133469.61238 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01119, "high": 0.01148, "low": 0.01111, "close": 0.01134, "volume": 19184067.0, "close_time": 1762257599999, "quote_volume": 216572.52073, "trades": 2944, "taker_buy_base": 9557636.0, "taker_buy_quote": 107903.15675 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01134, "high": 0.01175, "low": 0.01104, "close": 0.01141, "volume": 30391336.0, "close_time": 1762271999999, "quote_volume": 346813.73635, "trades": 4267, "taker_buy_base": 14155491.0, "taker_buy_quote": 161377.92313 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01142, "high": 0.01156, "low": 0.01059, "close": 0.0107, "volume": 36800913.0, "close_time": 1762286399999, "quote_volume": 404607.68702, "trades": 5821, "taker_buy_base": 16459238.0, "taker_buy_quote": 180947.02499 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01071, "high": 0.01158, "low": 0.01026, "close": 0.01144, "volume": 46214823.0, "close_time": 1762300799999, "quote_volume": 504942.45247, "trades": 6336, "taker_buy_base": 21146587.0, "taker_buy_quote": 231518.28376 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01144, "high": 0.01185, "low": 0.0108, "close": 0.01165, "volume": 20201208.0, "close_time": 1762315199999, "quote_volume": 230431.51124, "trades": 3380, "taker_buy_base": 9343041.0, "taker_buy_quote": 106630.1683 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01164, "high": 0.01176, "low": 0.01155, "close": 0.01165, "volume": 8999423.0, "close_time": 1762329599999, "quote_volume": 104694.73441, "trades": 1150, "taker_buy_base": 4605819.0, "taker_buy_quote": 53592.44818 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01165, "high": 0.01195, "low": 0.01137, "close": 0.01182, "volume": 22652976.0, "close_time": 1762343999999, "quote_volume": 264558.81388, "trades": 2974, "taker_buy_base": 12085528.0, "taker_buy_quote": 141116.24342 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01183, "high": 0.01255, "low": 0.01176, "close": 0.01253, "volume": 38791074.0, "close_time": 1762358399999, "quote_volume": 471818.83986, "trades": 3638, "taker_buy_base": 18157992.0, "taker_buy_quote": 221126.28371 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01254, "high": 0.01366, "low": 0.01236, "close": 0.01253, "volume": 57346076.0, "close_time": 1762372799999, "quote_volume": 742757.31681, "trades": 6889, "taker_buy_base": 27823266.0, "taker_buy_quote": 360370.78149 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01254, "high": 0.0126, "low": 0.01234, "close": 0.01241, "volume": 17235500.0, "close_time": 1762387199999, "quote_volume": 214437.34031, "trades": 2005, "taker_buy_base": 7813354.0, "taker_buy_quote": 97191.65802 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0124, "high": 0.01242, "low": 0.01206, "close": 0.01228, "volume": 17349107.0, "close_time": 1762401599999, "quote_volume": 211695.85838, "trades": 1610, "taker_buy_base": 12035224.0, "taker_buy_quote": 146762.09503 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01228, "high": 0.0124, "low": 0.0121, "close": 0.01217, "volume": 6885254.0, "close_time": 1762415999999, "quote_volume": 84121.15452, "trades": 1570, "taker_buy_base": 3277243.0, "taker_buy_quote": 40054.59774 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01217, "high": 0.01227, "low": 0.01189, "close": 0.01197, "volume": 10369081.0, "close_time": 1762430399999, "quote_volume": 124807.29197, "trades": 1688, "taker_buy_base": 4370249.0, "taker_buy_quote": 52605.80413 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01196, "high": 0.0121, "low": 0.0115, "close": 0.01155, "volume": 18643622.0, "close_time": 1762444799999, "quote_volume": 220604.57816, "trades": 2813, "taker_buy_base": 8027516.0, "taker_buy_quote": 94980.51754 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01154, "high": 0.01166, "low": 0.01131, "close": 0.01145, "volume": 26981492.0, "close_time": 1762459199999, "quote_volume": 308776.18414, "trades": 3013, "taker_buy_base": 7942420.0, "taker_buy_quote": 91028.02164 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01145, "high": 0.01151, "low": 0.01126, "close": 0.01137, "volume": 11532638.0, "close_time": 1762473599999, "quote_volume": 131250.17751, "trades": 1951, "taker_buy_base": 4973243.0, "taker_buy_quote": 56543.0924 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01138, "high": 0.01161, "low": 0.01111, "close": 0.01147, "volume": 12916930.0, "close_time": 1762487999999, "quote_volume": 146655.92358, "trades": 1901, "taker_buy_base": 6674557.0, "taker_buy_quote": 75853.4101 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01147, "high": 0.01185, "low": 0.0113, "close": 0.01178, "volume": 16395520.0, "close_time": 1762502399999, "quote_volume": 190101.10314, "trades": 1953, "taker_buy_base": 8437235.0, "taker_buy_quote": 97847.10502 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01177, "high": 0.01191, "low": 0.01115, "close": 0.01132, "volume": 15975070.0, "close_time": 1762516799999, "quote_volume": 183754.30706, "trades": 2350, "taker_buy_base": 6646247.0, "taker_buy_quote": 76351.26027 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01132, "high": 0.01225, "low": 0.01102, "close": 0.0121, "volume": 27249244.0, "close_time": 1762531199999, "quote_volume": 316734.25612, "trades": 4017, "taker_buy_base": 13372879.0, "taker_buy_quote": 155352.80372 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0121, "high": 0.01269, "low": 0.01201, "close": 0.01253, "volume": 48749104.0, "close_time": 1762545599999, "quote_volume": 607435.4994, "trades": 4665, "taker_buy_base": 17765846.0, "taker_buy_quote": 221491.25956 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01254, "high": 0.01265, "low": 0.01238, "close": 0.01248, "volume": 19273969.0, "close_time": 1762559999999, "quote_volume": 241783.41456, "trades": 2059, "taker_buy_base": 8102574.0, "taker_buy_quote": 101780.33347 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0125, "high": 0.0141, "low": 0.01241, "close": 0.01322, "volume": 34164164.0, "close_time": 1762574399999, "quote_volume": 452368.86233, "trades": 4659, "taker_buy_base": 18959347.0, "taker_buy_quote": 251809.17925 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01323, "high": 0.01352, "low": 0.01308, "close": 0.01332, "volume": 21846586.0, "close_time": 1762588799999, "quote_volume": 290355.08366, "trades": 3483, "taker_buy_base": 10008769.0, "taker_buy_quote": 133055.2047 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01332, "high": 0.01385, "low": 0.01307, "close": 0.01327, "volume": 36990851.0, "close_time": 1762603199999, "quote_volume": 499699.31163, "trades": 3894, "taker_buy_base": 19589374.0, "taker_buy_quote": 264670.90968 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01328, "high": 0.01337, "low": 0.01222, "close": 0.01227, "volume": 29442811.0, "close_time": 1762617599999, "quote_volume": 373581.33483, "trades": 4134, "taker_buy_base": 12859583.0, "taker_buy_quote": 162845.33845 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01227, "high": 0.01253, "low": 0.01215, "close": 0.01246, "volume": 10558843.0, "close_time": 1762631999999, "quote_volume": 130329.81311, "trades": 2197, "taker_buy_base": 5148441.0, "taker_buy_quote": 63561.7338 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01246, "high": 0.01253, "low": 0.01237, "close": 0.01237, "volume": 15432630.0, "close_time": 1762646399999, "quote_volume": 191770.89598, "trades": 1198, "taker_buy_base": 8428733.0, "taker_buy_quote": 104659.92741 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01233, "high": 0.01235, "low": 0.01183, "close": 0.01193, "volume": 10901224.0, "close_time": 1762660799999, "quote_volume": 131751.53887, "trades": 1828, "taker_buy_base": 4082715.0, "taker_buy_quote": 49358.00977 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01194, "high": 0.01224, "low": 0.01194, "close": 0.01221, "volume": 6509098.0, "close_time": 1762675199999, "quote_volume": 78686.16416, "trades": 1358, "taker_buy_base": 2954172.0, "taker_buy_quote": 35681.59821 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0122, "high": 0.0122, "low": 0.01191, "close": 0.01206, "volume": 10013839.0, "close_time": 1762689599999, "quote_volume": 120540.95469, "trades": 1684, "taker_buy_base": 4729490.0, "taker_buy_quote": 56930.34114 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01206, "high": 0.0127, "low": 0.01204, "close": 0.01246, "volume": 16994569.0, "close_time": 1762703999999, "quote_volume": 210740.0673, "trades": 2701, "taker_buy_base": 8702593.0, "taker_buy_quote": 107687.39739 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01245, "high": 0.01279, "low": 0.01242, "close": 0.01264, "volume": 13133398.0, "close_time": 1762718399999, "quote_volume": 165274.80054, "trades": 1776, "taker_buy_base": 7416567.0, "taker_buy_quote": 93245.23342 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01265, "high": 0.01274, "low": 0.01247, "close": 0.01254, "volume": 12349979.0, "close_time": 1762732799999, "quote_volume": 155053.19489, "trades": 1426, "taker_buy_base": 7472058.0, "taker_buy_quote": 93684.78002 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01254, "high": 0.0129, "low": 0.01243, "close": 0.01276, "volume": 14088807.0, "close_time": 1762747199999, "quote_volume": 179169.51184, "trades": 2446, "taker_buy_base": 7734026.0, "taker_buy_quote": 98448.03518 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01277, "high": 0.0136, "low": 0.01272, "close": 0.01313, "volume": 27463680.0, "close_time": 1762761599999, "quote_volume": 363550.76032, "trades": 3650, "taker_buy_base": 14471404.0, "taker_buy_quote": 191585.35433 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01312, "high": 0.01356, "low": 0.013, "close": 0.01337, "volume": 18804959.0, "close_time": 1762775999999, "quote_volume": 249844.50093, "trades": 2824, "taker_buy_base": 9236719.0, "taker_buy_quote": 122789.85515 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0134, "high": 0.01341, "low": 0.01278, "close": 0.01289, "volume": 20332049.0, "close_time": 1762790399999, "quote_volume": 265891.80741, "trades": 3223, "taker_buy_base": 8913557.0, "taker_buy_quote": 116653.50345 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01289, "high": 0.01304, "low": 0.01271, "close": 0.0129, "volume": 15321136.0, "close_time": 1762804799999, "quote_volume": 196940.90079, "trades": 2347, "taker_buy_base": 7414885.0, "taker_buy_quote": 95317.91758 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0129, "high": 0.01325, "low": 0.01253, "close": 0.01298, "volume": 20336767.0, "close_time": 1762819199999, "quote_volume": 261972.05648, "trades": 2548, "taker_buy_base": 9222775.0, "taker_buy_quote": 119001.21273 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01299, "high": 0.01332, "low": 0.0127, "close": 0.0131, "volume": 15236688.0, "close_time": 1762833599999, "quote_volume": 198537.37536, "trades": 3326, "taker_buy_base": 7260011.0, "taker_buy_quote": 94676.6285 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0131, "high": 0.01316, "low": 0.01257, "close": 0.01265, "volume": 19531510.0, "close_time": 1762847999999, "quote_volume": 250065.23685, "trades": 3704, "taker_buy_base": 9244702.0, "taker_buy_quote": 118435.71438 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01265, "high": 0.01281, "low": 0.01252, "close": 0.01268, "volume": 15787172.0, "close_time": 1762862399999, "quote_volume": 200138.12862, "trades": 2981, "taker_buy_base": 7759270.0, "taker_buy_quote": 98359.71148 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01268, "high": 0.01285, "low": 0.01245, "close": 0.0128, "volume": 25917298.0, "close_time": 1762876799999, "quote_volume": 327968.32572, "trades": 4155, "taker_buy_base": 11967693.0, "taker_buy_quote": 151594.55117 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01279, "high": 0.01291, "low": 0.01252, "close": 0.01253, "volume": 22413242.0, "close_time": 1762891199999, "quote_volume": 284962.31414, "trades": 2985, "taker_buy_base": 12027023.0, "taker_buy_quote": 152890.34486 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01254, "high": 0.01259, "low": 0.01208, "close": 0.01212, "volume": 18981786.0, "close_time": 1762905599999, "quote_volume": 233311.49115, "trades": 2835, "taker_buy_base": 8307254.0, "taker_buy_quote": 102146.01951 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01212, "high": 0.01239, "low": 0.01201, "close": 0.01228, "volume": 20544253.0, "close_time": 1762919999999, "quote_volume": 251728.72045, "trades": 2788, "taker_buy_base": 9275019.0, "taker_buy_quote": 113667.32949 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01229, "high": 0.01263, "low": 0.01226, "close": 0.01246, "volume": 8661539.0, "close_time": 1762934399999, "quote_volume": 107869.10849, "trades": 1518, "taker_buy_base": 3963575.0, "taker_buy_quote": 49314.64105 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01246, "high": 0.01305, "low": 0.01246, "close": 0.013, "volume": 20318387.0, "close_time": 1762948799999, "quote_volume": 261750.8681, "trades": 2185, "taker_buy_base": 8725423.0, "taker_buy_quote": 112271.36787 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.013, "high": 0.01502, "low": 0.01296, "close": 0.01394, "volume": 165218171.0, "close_time": 1762963199999, "quote_volume": 2314415.71182, "trades": 19297, "taker_buy_base": 84269396.0, "taker_buy_quote": 1183750.35233 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01395, "high": 0.01398, "low": 0.01292, "close": 0.01357, "volume": 54682977.0, "close_time": 1762977599999, "quote_volume": 732158.69821, "trades": 7297, "taker_buy_base": 26894416.0, "taker_buy_quote": 360031.24864 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01356, "high": 0.01371, "low": 0.01303, "close": 0.01306, "volume": 35899419.0, "close_time": 1762991999999, "quote_volume": 482823.41955, "trades": 3851, "taker_buy_base": 16626037.0, "taker_buy_quote": 223685.91467 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01304, "high": 0.0135, "low": 0.01267, "close": 0.01311, "volume": 38408778.0, "close_time": 1763006399999, "quote_volume": 504137.8603, "trades": 6052, "taker_buy_base": 17528033.0, "taker_buy_quote": 230058.42348 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01311, "high": 0.01363, "low": 0.01289, "close": 0.01345, "volume": 36140337.0, "close_time": 1763020799999, "quote_volume": 483205.8327, "trades": 5155, "taker_buy_base": 16729521.0, "taker_buy_quote": 223152.48575 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01345, "high": 0.0136, "low": 0.01309, "close": 0.01317, "volume": 18274079.0, "close_time": 1763035199999, "quote_volume": 243836.12149, "trades": 3317, "taker_buy_base": 9145335.0, "taker_buy_quote": 122067.51156 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01317, "high": 0.01344, "low": 0.01292, "close": 0.01316, "volume": 28854309.0, "close_time": 1763049599999, "quote_volume": 379646.50381, "trades": 5659, "taker_buy_base": 13619206.0, "taker_buy_quote": 179192.85221 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01316, "high": 0.01319, "low": 0.01183, "close": 0.01189, "volume": 35909707.0, "close_time": 1763063999999, "quote_volume": 443103.23972, "trades": 7089, "taker_buy_base": 15438427.0, "taker_buy_quote": 190632.48539 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01188, "high": 0.01209, "low": 0.01159, "close": 0.01192, "volume": 22131265.0, "close_time": 1763078399999, "quote_volume": 261089.8394, "trades": 3623, "taker_buy_base": 9928628.0, "taker_buy_quote": 117079.61466 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0119, "high": 0.01206, "low": 0.0109, "close": 0.01118, "volume": 41218766.0, "close_time": 1763092799999, "quote_volume": 472910.76713, "trades": 5092, "taker_buy_base": 15340782.0, "taker_buy_quote": 176699.51115 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01118, "high": 0.01127, "low": 0.01066, "close": 0.01104, "volume": 38320638.0, "close_time": 1763107199999, "quote_volume": 421727.68056, "trades": 5609, "taker_buy_base": 17144603.0, "taker_buy_quote": 188772.85414 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01104, "high": 0.01105, "low": 0.01056, "close": 0.01068, "volume": 28450481.0, "close_time": 1763121599999, "quote_volume": 305880.73756, "trades": 4000, "taker_buy_base": 12175258.0, "taker_buy_quote": 130784.37841 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01067, "high": 0.01129, "low": 0.01052, "close": 0.01115, "volume": 41370405.0, "close_time": 1763135999999, "quote_volume": 451758.7856, "trades": 5834, "taker_buy_base": 21488755.0, "taker_buy_quote": 235160.40288 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01116, "high": 0.01142, "low": 0.01104, "close": 0.0112, "volume": 22058646.0, "close_time": 1763150399999, "quote_volume": 247788.42773, "trades": 2715, "taker_buy_base": 12010919.0, "taker_buy_quote": 134892.38269 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01121, "high": 0.01122, "low": 0.01057, "close": 0.01077, "volume": 22128096.0, "close_time": 1763164799999, "quote_volume": 241358.15941, "trades": 2677, "taker_buy_base": 8466657.0, "taker_buy_quote": 92202.61822 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01076, "high": 0.01122, "low": 0.01076, "close": 0.01111, "volume": 26815743.0, "close_time": 1763179199999, "quote_volume": 295737.08345, "trades": 2127, "taker_buy_base": 9666387.0, "taker_buy_quote": 106507.55913 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01111, "high": 0.01119, "low": 0.01089, "close": 0.01092, "volume": 9101278.0, "close_time": 1763193599999, "quote_volume": 100707.44409, "trades": 1365, "taker_buy_base": 3376444.0, "taker_buy_quote": 37409.95191 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01064, "close": 0.01071, "volume": 12154279.0, "close_time": 1763207999999, "quote_volume": 130885.21404, "trades": 1609, "taker_buy_base": 4795114.0, "taker_buy_quote": 51586.40829 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01071, "high": 0.01092, "low": 0.01069, "close": 0.01083, "volume": 8537505.0, "close_time": 1763222399999, "quote_volume": 92547.61915, "trades": 1473, "taker_buy_base": 4395278.0, "taker_buy_quote": 47684.84512 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01082, "high": 0.01097, "low": 0.01071, "close": 0.01082, "volume": 11534021.0, "close_time": 1763236799999, "quote_volume": 125333.94924, "trades": 1535, "taker_buy_base": 6018927.0, "taker_buy_quote": 65436.74187 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01082, "high": 0.01082, "low": 0.0106, "close": 0.0107, "volume": 8687322.0, "close_time": 1763251199999, "quote_volume": 93048.32488, "trades": 1238, "taker_buy_base": 3246914.0, "taker_buy_quote": 34790.21374 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0107, "high": 0.01084, "low": 0.01053, "close": 0.01084, "volume": 16686605.0, "close_time": 1763265599999, "quote_volume": 178347.45665, "trades": 1991, "taker_buy_base": 8033010.0, "taker_buy_quote": 85899.68097 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01085, "high": 0.01103, "low": 0.01073, "close": 0.01098, "volume": 8563277.0, "close_time": 1763279999999, "quote_volume": 93193.35055, "trades": 1062, "taker_buy_base": 4233171.0, "taker_buy_quote": 46074.58832 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01098, "high": 0.01103, "low": 0.01074, "close": 0.01075, "volume": 9301269.0, "close_time": 1763294399999, "quote_volume": 101303.09207, "trades": 1352, "taker_buy_base": 4000208.0, "taker_buy_quote": 43545.46739 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01075, "high": 0.01083, "low": 0.01036, "close": 0.01039, "volume": 20927852.0, "close_time": 1763308799999, "quote_volume": 221735.26911, "trades": 2678, "taker_buy_base": 7475059.0, "taker_buy_quote": 79293.716 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01039, "high": 0.01056, "low": 0.0102, "close": 0.01036, "volume": 20915919.0, "close_time": 1763323199999, "quote_volume": 216399.06253, "trades": 3092, "taker_buy_base": 10250654.0, "taker_buy_quote": 106000.28096 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01036, "high": 0.01051, "low": 0.01008, "close": 0.01039, "volume": 16132240.0, "close_time": 1763337599999, "quote_volume": 166336.96787, "trades": 2320, "taker_buy_base": 7440599.0, "taker_buy_quote": 76828.73341 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01039, "high": 0.01061, "low": 0.01026, "close": 0.0106, "volume": 8072611.0, "close_time": 1763351999999, "quote_volume": 84415.94431, "trades": 1266, "taker_buy_base": 4454548.0, "taker_buy_quote": 46630.61659 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0106, "high": 0.0107, "low": 0.01052, "close": 0.01069, "volume": 4727975.0, "close_time": 1763366399999, "quote_volume": 50117.69701, "trades": 847, "taker_buy_base": 2219902.0, "taker_buy_quote": 23555.45708 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01068, "high": 0.01099, "low": 0.01066, "close": 0.01079, "volume": 12383755.0, "close_time": 1763380799999, "quote_volume": 133730.22468, "trades": 1113, "taker_buy_base": 4391439.0, "taker_buy_quote": 47481.18319 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01081, "high": 0.01099, "low": 0.01039, "close": 0.01048, "volume": 33576221.0, "close_time": 1763395199999, "quote_volume": 355940.98939, "trades": 3605, "taker_buy_base": 12949984.0, "taker_buy_quote": 137961.27807 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01048, "high": 0.01071, "low": 0.0101, "close": 0.01018, "volume": 26691238.0, "close_time": 1763409599999, "quote_volume": 276529.0752, "trades": 3313, "taker_buy_base": 12853318.0, "taker_buy_quote": 133144.95861 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01017, "high": 0.01025, "low": 0.00994, "close": 0.01014, "volume": 23891691.0, "close_time": 1763423999999, "quote_volume": 241520.83705, "trades": 2778, "taker_buy_base": 11028532.0, "taker_buy_quote": 111501.70213 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01014, "high": 0.01025, "low": 0.00979, "close": 0.0101, "volume": 26787461.0, "close_time": 1763438399999, "quote_volume": 268229.44945, "trades": 4001, "taker_buy_base": 12729492.0, "taker_buy_quote": 127466.7291 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01011, "high": 0.01033, "low": 0.00992, "close": 0.01007, "volume": 21192810.0, "close_time": 1763452799999, "quote_volume": 213583.78811, "trades": 2643, "taker_buy_base": 10158251.0, "taker_buy_quote": 102420.62076 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01007, "high": 0.01019, "low": 0.01002, "close": 0.0101, "volume": 12819699.0, "close_time": 1763467199999, "quote_volume": 129646.01119, "trades": 1852, "taker_buy_base": 6880331.0, "taker_buy_quote": 69566.45451 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0101, "high": 0.01035, "low": 0.00994, "close": 0.01025, "volume": 55915854.0, "close_time": 1763481599999, "quote_volume": 562547.51519, "trades": 2886, "taker_buy_base": 38786629.0, "taker_buy_quote": 389537.00102 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01025, "high": 0.01074, "low": 0.01023, "close": 0.01061, "volume": 52454192.0, "close_time": 1763495999999, "quote_volume": 551898.31723, "trades": 3119, "taker_buy_base": 14640865.0, "taker_buy_quote": 154289.37406 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01062, "high": 0.01063, "low": 0.01014, "close": 0.01015, "volume": 16332645.0, "close_time": 1763510399999, "quote_volume": 169327.7356, "trades": 1480, "taker_buy_base": 9045353.0, "taker_buy_quote": 93719.21678 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01016, "high": 0.01027, "low": 0.01004, "close": 0.01007, "volume": 45697802.0, "close_time": 1763524799999, "quote_volume": 464081.02766, "trades": 1976, "taker_buy_base": 33621906.0, "taker_buy_quote": 341459.29012 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01007, "high": 0.0103, "low": 0.00987, "close": 0.01027, "volume": 39308584.0, "close_time": 1763539199999, "quote_volume": 400084.82146, "trades": 2479, "taker_buy_base": 10397868.0, "taker_buy_quote": 104879.94251 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01027, "high": 0.01035, "low": 0.01011, "close": 0.01028, "volume": 41489224.0, "close_time": 1763553599999, "quote_volume": 424589.93227, "trades": 2572, "taker_buy_base": 14320195.0, "taker_buy_quote": 146477.64491 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01028, "high": 0.0104, "low": 0.01001, "close": 0.01002, "volume": 19791399.0, "close_time": 1763567999999, "quote_volume": 202737.97936, "trades": 2841, "taker_buy_base": 9987635.0, "taker_buy_quote": 102393.87377 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01002, "high": 0.01011, "low": 0.00966, "close": 0.00977, "volume": 35208904.0, "close_time": 1763582399999, "quote_volume": 345262.84511, "trades": 3943, "taker_buy_base": 16977707.0, "taker_buy_quote": 166499.80499 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.00978, "high": 0.01037, "low": 0.00978, "close": 0.01034, "volume": 18115970.0, "close_time": 1763596799999, "quote_volume": 183883.85501, "trades": 2069, "taker_buy_base": 8499978.0, "taker_buy_quote": 86392.367 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01032, "high": 0.01089, "low": 0.01025, "close": 0.01065, "volume": 18555202.0, "close_time": 1763611199999, "quote_volume": 195476.31615, "trades": 1795, "taker_buy_base": 10579003.0, "taker_buy_quote": 111499.13252 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01065, "high": 0.01082, "low": 0.01047, "close": 0.01062, "volume": 21210829.0, "close_time": 1763625599999, "quote_volume": 225703.94237, "trades": 2134, "taker_buy_base": 9671294.0, "taker_buy_quote": 102898.55442 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01041, "close": 0.01047, "volume": 6773014.0, "close_time": 1763639999999, "quote_volume": 71086.22841, "trades": 904, "taker_buy_base": 2485103.0, "taker_buy_quote": 26095.1676 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01046, "high": 0.01064, "low": 0.01029, "close": 0.01032, "volume": 27535189.0, "close_time": 1763654399999, "quote_volume": 288347.18779, "trades": 3671, "taker_buy_base": 12926375.0, "taker_buy_quote": 135310.29724 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01031, "high": 0.01034, "low": 0.00974, "close": 0.00998, "volume": 40931604.0, "close_time": 1763668799999, "quote_volume": 408013.84903, "trades": 5052, "taker_buy_base": 18887779.0, "taker_buy_quote": 188518.83835 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.00998, "high": 0.01025, "low": 0.00986, "close": 0.00991, "volume": 16450322.0, "close_time": 1763683199999, "quote_volume": 164861.50767, "trades": 2345, "taker_buy_base": 7465799.0, "taker_buy_quote": 74829.50127 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00991, "high": 0.0101, "low": 0.00974, "close": 0.00987, "volume": 19063691.0, "close_time": 1763697599999, "quote_volume": 188984.81203, "trades": 3158, "taker_buy_base": 9370750.0, "taker_buy_quote": 92929.62466 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.00987, "high": 0.00991, "low": 0.00857, "close": 0.00923, "volume": 45427257.0, "close_time": 1763711999999, "quote_volume": 428992.14961, "trades": 5861, "taker_buy_base": 20341043.0, "taker_buy_quote": 192068.22524 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.00923, "high": 0.0095, "low": 0.00917, "close": 0.00933, "volume": 37928935.0, "close_time": 1763726399999, "quote_volume": 354586.27425, "trades": 5329, "taker_buy_base": 18654685.0, "taker_buy_quote": 174457.23513 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.00933, "high": 0.00966, "low": 0.00908, "close": 0.0095, "volume": 43784414.0, "close_time": 1763740799999, "quote_volume": 414277.21069, "trades": 5961, "taker_buy_base": 20679975.0, "taker_buy_quote": 195710.12677 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00951, "high": 0.00994, "low": 0.00938, "close": 0.00968, "volume": 38283336.0, "close_time": 1763755199999, "quote_volume": 371867.10093, "trades": 4582, "taker_buy_base": 19586589.0, "taker_buy_quote": 190184.20535 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00969, "high": 0.00969, "low": 0.00933, "close": 0.00961, "volume": 17757614.0, "close_time": 1763769599999, "quote_volume": 169316.22272, "trades": 2102, "taker_buy_base": 8084407.0, "taker_buy_quote": 77133.36963 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0096, "high": 0.00965, "low": 0.00949, "close": 0.00955, "volume": 9578300.0, "close_time": 1763783999999, "quote_volume": 91617.81295, "trades": 1250, "taker_buy_base": 3701834.0, "taker_buy_quote": 35420.32335 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00923, "close": 0.00938, "volume": 14828273.0, "close_time": 1763798399999, "quote_volume": 138957.33349, "trades": 1720, "taker_buy_base": 6667898.0, "taker_buy_quote": 62574.90161 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00936, "high": 0.00944, "low": 0.00916, "close": 0.00938, "volume": 11838260.0, "close_time": 1763812799999, "quote_volume": 109982.04225, "trades": 1535, "taker_buy_base": 4767607.0, "taker_buy_quote": 44300.14762 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00938, "high": 0.0095, "low": 0.00923, "close": 0.0094, "volume": 11790478.0, "close_time": 1763827199999, "quote_volume": 110337.97659, "trades": 1520, "taker_buy_base": 5089513.0, "taker_buy_quote": 47665.28769 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0094, "high": 0.00954, "low": 0.00938, "close": 0.00944, "volume": 6235173.0, "close_time": 1763841599999, "quote_volume": 59004.80283, "trades": 960, "taker_buy_base": 2633066.0, "taker_buy_quote": 24922.91928 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.00944, "high": 0.00958, "low": 0.00935, "close": 0.00944, "volume": 7066044.0, "close_time": 1763855999999, "quote_volume": 66676.35196, "trades": 1081, "taker_buy_base": 2745656.0, "taker_buy_quote": 25881.89657 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00943, "high": 0.00965, "low": 0.00937, "close": 0.00958, "volume": 8590181.0, "close_time": 1763870399999, "quote_volume": 81922.56068, "trades": 814, "taker_buy_base": 4024845.0, "taker_buy_quote": 38446.2926 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00959, "high": 0.00967, "low": 0.0094, "close": 0.00949, "volume": 9072827.0, "close_time": 1763884799999, "quote_volume": 86614.6803, "trades": 1007, "taker_buy_base": 4430527.0, "taker_buy_quote": 42293.79257 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0095, "high": 0.00968, "low": 0.00947, "close": 0.00967, "volume": 9670638.0, "close_time": 1763899199999, "quote_volume": 92309.58339, "trades": 895, "taker_buy_base": 5263429.0, "taker_buy_quote": 50238.36056 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00966, "high": 0.01025, "low": 0.00966, "close": 0.01018, "volume": 42105599.0, "close_time": 1763913599999, "quote_volume": 420994.41259, "trades": 3611, "taker_buy_base": 23164686.0, "taker_buy_quote": 231619.35568 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01018, "high": 0.01048, "low": 0.01003, "close": 0.01028, "volume": 38186119.0, "close_time": 1763927999999, "quote_volume": 390483.59195, "trades": 3570, "taker_buy_base": 19613501.0, "taker_buy_quote": 200596.78508 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01028, "high": 0.01043, "low": 0.00997, "close": 0.01001, "volume": 18257278.0, "close_time": 1763942399999, "quote_volume": 187332.42671, "trades": 2078, "taker_buy_base": 8126914.0, "taker_buy_quote": 83621.9037 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01, "high": 0.01052, "low": 0.00989, "close": 0.01047, "volume": 37783998.0, "close_time": 1763956799999, "quote_volume": 384033.89653, "trades": 3080, "taker_buy_base": 17974793.0, "taker_buy_quote": 183075.98833 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01046, "high": 0.01087, "low": 0.01028, "close": 0.01075, "volume": 49016600.0, "close_time": 1763971199999, "quote_volume": 521926.51182, "trades": 4360, "taker_buy_base": 23523388.0, "taker_buy_quote": 250623.59795 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01075, "high": 0.01094, "low": 0.01031, "close": 0.01041, "volume": 53376601.0, "close_time": 1763985599999, "quote_volume": 566998.2822, "trades": 4633, "taker_buy_base": 25533971.0, "taker_buy_quote": 271871.83472 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01041, "high": 0.01058, "low": 0.01012, "close": 0.01045, "volume": 35005176.0, "close_time": 1763999999999, "quote_volume": 362192.60647, "trades": 3898, "taker_buy_base": 17445094.0, "taker_buy_quote": 180763.6583 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01046, "high": 0.01108, "low": 0.01043, "close": 0.01088, "volume": 45394799.0, "close_time": 1764014399999, "quote_volume": 488782.47551, "trades": 4138, "taker_buy_base": 22123539.0, "taker_buy_quote": 238112.93112 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01088, "high": 0.01103, "low": 0.01068, "close": 0.0107, "volume": 18217772.0, "close_time": 1764028799999, "quote_volume": 197995.4536, "trades": 1887, "taker_buy_base": 9740284.0, "taker_buy_quote": 105938.31893 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0107, "high": 0.01071, "low": 0.01045, "close": 0.01054, "volume": 13773384.0, "close_time": 1764043199999, "quote_volume": 145950.79322, "trades": 1766, "taker_buy_base": 5689450.0, "taker_buy_quote": 60328.42738 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01052, "high": 0.01062, "low": 0.01038, "close": 0.01039, "volume": 12635784.0, "close_time": 1764057599999, "quote_volume": 132628.15243, "trades": 1497, "taker_buy_base": 4839421.0, "taker_buy_quote": 50858.37412 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01039, "high": 0.01061, "low": 0.01039, "close": 0.01048, "volume": 12640640.0, "close_time": 1764071999999, "quote_volume": 133024.52982, "trades": 1482, "taker_buy_base": 7119811.0, "taker_buy_quote": 74903.13554 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01048, "high": 0.01064, "low": 0.01032, "close": 0.01057, "volume": 26342453.0, "close_time": 1764086399999, "quote_volume": 276727.84271, "trades": 2968, "taker_buy_base": 11526983.0, "taker_buy_quote": 121091.1773 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01056, "high": 0.01063, "low": 0.01033, "close": 0.01048, "volume": 13774768.0, "close_time": 1764100799999, "quote_volume": 145093.08967, "trades": 1773, "taker_buy_base": 6480177.0, "taker_buy_quote": 68233.23387 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01049, "high": 0.01065, "low": 0.01036, "close": 0.01052, "volume": 9276219.0, "close_time": 1764115199999, "quote_volume": 97681.06412, "trades": 1318, "taker_buy_base": 4931282.0, "taker_buy_quote": 51972.07298 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01052, "high": 0.0106, "low": 0.01043, "close": 0.01043, "volume": 6772591.0, "close_time": 1764129599999, "quote_volume": 71230.07363, "trades": 1205, "taker_buy_base": 2701288.0, "taker_buy_quote": 28418.01424 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01042, "high": 0.0105, "low": 0.01036, "close": 0.0104, "volume": 13197423.0, "close_time": 1764143999999, "quote_volume": 137519.86543, "trades": 1323, "taker_buy_base": 4856826.0, "taker_buy_quote": 50644.08446 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0104, "high": 0.01046, "low": 0.0102, "close": 0.01026, "volume": 16831443.0, "close_time": 1764158399999, "quote_volume": 173462.65357, "trades": 1761, "taker_buy_base": 8516654.0, "taker_buy_quote": 87834.40283 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01025, "high": 0.01041, "low": 0.01018, "close": 0.01032, "volume": 17709907.0, "close_time": 1764172799999, "quote_volume": 182459.96918, "trades": 2368, "taker_buy_base": 8994619.0, "taker_buy_quote": 92696.4759 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01032, "high": 0.01069, "low": 0.01031, "close": 0.01067, "volume": 20142926.0, "close_time": 1764187199999, "quote_volume": 212065.51374, "trades": 2704, "taker_buy_base": 10549842.0, "taker_buy_quote": 111052.43269 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01066, "high": 0.01087, "low": 0.01062, "close": 0.01084, "volume": 8343454.0, "close_time": 1764201599999, "quote_volume": 89431.90638, "trades": 1254, "taker_buy_base": 4337298.0, "taker_buy_quote": 46446.3134 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01084, "high": 0.01084, "low": 0.0106, "close": 0.01063, "volume": 12532343.0, "close_time": 1764215999999, "quote_volume": 134278.79857, "trades": 1524, "taker_buy_base": 6041260.0, "taker_buy_quote": 64720.96297 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01063, "high": 0.01101, "low": 0.01063, "close": 0.0108, "volume": 17346212.0, "close_time": 1764230399999, "quote_volume": 187847.05308, "trades": 1837, "taker_buy_base": 9230034.0, "taker_buy_quote": 99862.01368 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01081, "high": 0.0112, "low": 0.01071, "close": 0.01108, "volume": 11473487.0, "close_time": 1764244799999, "quote_volume": 126082.0599, "trades": 1491, "taker_buy_base": 6694156.0, "taker_buy_quote": 73530.36868 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01107, "high": 0.01114, "low": 0.01081, "close": 0.01086, "volume": 14435762.0, "close_time": 1764259199999, "quote_volume": 158206.63423, "trades": 1710, "taker_buy_base": 6079609.0, "taker_buy_quote": 66623.71862 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01084, "high": 0.01096, "low": 0.01077, "close": 0.01092, "volume": 9359724.0, "close_time": 1764273599999, "quote_volume": 101648.11185, "trades": 1204, "taker_buy_base": 4714264.0, "taker_buy_quote": 51208.04111 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01068, "close": 0.01073, "volume": 6626557.0, "close_time": 1764287999999, "quote_volume": 71488.40716, "trades": 845, "taker_buy_base": 3008483.0, "taker_buy_quote": 32458.25439 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01073, "high": 0.01078, "low": 0.01059, "close": 0.01063, "volume": 6210059.0, "close_time": 1764302399999, "quote_volume": 66381.52423, "trades": 879, "taker_buy_base": 2839806.0, "taker_buy_quote": 30384.8594 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01063, "high": 0.01064, "low": 0.01052, "close": 0.01059, "volume": 4269411.0, "close_time": 1764316799999, "quote_volume": 45178.02139, "trades": 587, "taker_buy_base": 2341367.0, "taker_buy_quote": 24776.73939 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01059, "high": 0.01078, "low": 0.01058, "close": 0.01068, "volume": 13992572.0, "close_time": 1764331199999, "quote_volume": 149566.79252, "trades": 1626, "taker_buy_base": 6741587.0, "taker_buy_quote": 72041.67764 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01053, "close": 0.01062, "volume": 9533064.0, "close_time": 1764345599999, "quote_volume": 101313.73058, "trades": 1122, "taker_buy_base": 5113901.0, "taker_buy_quote": 54373.38084 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01062, "high": 0.01063, "low": 0.01014, "close": 0.01025, "volume": 15591498.0, "close_time": 1764359999999, "quote_volume": 161301.87063, "trades": 1639, "taker_buy_base": 7823432.0, "taker_buy_quote": 80774.05341 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01024, "high": 0.01034, "low": 0.01021, "close": 0.01023, "volume": 4284461.0, "close_time": 1764374399999, "quote_volume": 44004.48275, "trades": 495, "taker_buy_base": 2274677.0, "taker_buy_quote": 23372.50408 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01003, "close": 0.01004, "volume": 5896025.0, "close_time": 1764388799999, "quote_volume": 59603.61148, "trades": 655, "taker_buy_base": 3452351.0, "taker_buy_quote": 34902.98879 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01002, "high": 0.01011, "low": 0.0099, "close": 0.00995, "volume": 6306418.0, "close_time": 1764403199999, "quote_volume": 63082.36833, "trades": 726, "taker_buy_base": 3046842.0, "taker_buy_quote": 30493.33545 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00994, "high": 0.01019, "low": 0.00993, "close": 0.0101, "volume": 13258764.0, "close_time": 1764417599999, "quote_volume": 133503.68126, "trades": 1052, "taker_buy_base": 10018025.0, "taker_buy_quote": 101060.926 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01009, "high": 0.01017, "low": 0.0099, "close": 0.01004, "volume": 9744031.0, "close_time": 1764431999999, "quote_volume": 97718.04851, "trades": 882, "taker_buy_base": 7023851.0, "taker_buy_quote": 70536.74294 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01003, "high": 0.01005, "low": 0.00987, "close": 0.00992, "volume": 9059603.0, "close_time": 1764446399999, "quote_volume": 90036.88905, "trades": 970, "taker_buy_base": 3574750.0, "taker_buy_quote": 35573.12472 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.00992, "high": 0.01009, "low": 0.00987, "close": 0.01006, "volume": 7116555.0, "close_time": 1764460799999, "quote_volume": 71033.91709, "trades": 752, "taker_buy_base": 4459148.0, "taker_buy_quote": 44505.15577 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00988, "close": 0.00999, "volume": 3838621.0, "close_time": 1764475199999, "quote_volume": 38289.22161, "trades": 777, "taker_buy_base": 1825121.0, "taker_buy_quote": 18213.64198 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00998, "high": 0.01, "low": 0.00983, "close": 0.00998, "volume": 3503197.0, "close_time": 1764489599999, "quote_volume": 34708.57165, "trades": 551, "taker_buy_base": 1786151.0, "taker_buy_quote": 17704.32826 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.00998, "high": 0.01002, "low": 0.00984, "close": 0.00985, "volume": 25227972.0, "close_time": 1764503999999, "quote_volume": 250428.60241, "trades": 1240, "taker_buy_base": 18674332.0, "taker_buy_quote": 185372.39897 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.00985, "high": 0.01008, "low": 0.00979, "close": 0.00989, "volume": 7558521.0, "close_time": 1764518399999, "quote_volume": 75217.06244, "trades": 987, "taker_buy_base": 3705713.0, "taker_buy_quote": 36927.83904 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.00988, "high": 0.01, "low": 0.00986, "close": 0.00987, "volume": 28298326.0, "close_time": 1764532799999, "quote_volume": 281045.45732, "trades": 934, "taker_buy_base": 21504323.0, "taker_buy_quote": 213647.73343 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00987, "high": 0.00992, "low": 0.00971, "close": 0.00972, "volume": 5941705.0, "close_time": 1764547199999, "quote_volume": 58359.00377, "trades": 755, "taker_buy_base": 2651226.0, "taker_buy_quote": 26053.3702 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00973, "high": 0.00976, "low": 0.00906, "close": 0.00907, "volume": 33225350.0, "close_time": 1764561599999, "quote_volume": 310834.01192, "trades": 4173, "taker_buy_base": 16170528.0, "taker_buy_quote": 151110.52421 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00906, "high": 0.0092, "low": 0.009, "close": 0.0092, "volume": 8407631.0, "close_time": 1764575999999, "quote_volume": 76514.13446, "trades": 1264, "taker_buy_base": 3653650.0, "taker_buy_quote": 33272.49333 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00906, "close": 0.00908, "volume": 6676280.0, "close_time": 1764590399999, "quote_volume": 61186.8757, "trades": 953, "taker_buy_base": 3416598.0, "taker_buy_quote": 31305.17844 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00908, "high": 0.00917, "low": 0.00889, "close": 0.00906, "volume": 17117311.0, "close_time": 1764604799999, "quote_volume": 154862.12949, "trades": 2360, "taker_buy_base": 8050783.0, "taker_buy_quote": 72854.29906 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00906, "high": 0.00906, "low": 0.0089, "close": 0.00901, "volume": 8058260.0, "close_time": 1764619199999, "quote_volume": 72464.09204, "trades": 1236, "taker_buy_base": 3833578.0, "taker_buy_quote": 34486.81545 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00901, "high": 0.00921, "low": 0.00901, "close": 0.00917, "volume": 7253626.0, "close_time": 1764633599999, "quote_volume": 66172.61022, "trades": 920, "taker_buy_base": 4102351.0, "taker_buy_quote": 37432.74051 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00917, "high": 0.00923, "low": 0.00895, "close": 0.00898, "volume": 5216119.0, "close_time": 1764647999999, "quote_volume": 47427.05598, "trades": 826, "taker_buy_base": 2276245.0, "taker_buy_quote": 20717.80582 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00899, "high": 0.00902, "low": 0.00873, "close": 0.00885, "volume": 8234164.0, "close_time": 1764662399999, "quote_volume": 72760.08042, "trades": 961, "taker_buy_base": 3966707.0, "taker_buy_quote": 35062.60869 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00885, "high": 0.00901, "low": 0.00875, "close": 0.00898, "volume": 5466201.0, "close_time": 1764676799999, "quote_volume": 48567.01375, "trades": 615, "taker_buy_base": 2850813.0, "taker_buy_quote": 25349.99874 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00898, "high": 0.0097, "low": 0.00895, "close": 0.00967, "volume": 21258861.0, "close_time": 1764691199999, "quote_volume": 199506.91692, "trades": 2062, "taker_buy_base": 13528661.0, "taker_buy_quote": 127422.25196 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00967, "high": 0.00972, "low": 0.00938, "close": 0.00938, "volume": 13043853.0, "close_time": 1764705599999, "quote_volume": 124719.427, "trades": 1678, "taker_buy_base": 6414066.0, "taker_buy_quote": 61355.19996 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00917, "close": 0.00927, "volume": 11794045.0, "close_time": 1764719999999, "quote_volume": 109155.58587, "trades": 1050, "taker_buy_base": 6248599.0, "taker_buy_quote": 57824.5625 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00929, "high": 0.00933, "low": 0.00916, "close": 0.00926, "volume": 6450329.0, "close_time": 1764734399999, "quote_volume": 59576.00169, "trades": 639, "taker_buy_base": 3460133.0, "taker_buy_quote": 31967.79663 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00924, "high": 0.00943, "low": 0.00921, "close": 0.00927, "volume": 8459875.0, "close_time": 1764748799999, "quote_volume": 78621.10209, "trades": 883, "taker_buy_base": 4072642.0, "taker_buy_quote": 37869.16246 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00915, "close": 0.00916, "volume": 8325325.0, "close_time": 1764763199999, "quote_volume": 76726.03858, "trades": 766, "taker_buy_base": 5073075.0, "taker_buy_quote": 46768.49636 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.00916, "high": 0.00933, "low": 0.00895, "close": 0.00912, "volume": 14179903.0, "close_time": 1764777599999, "quote_volume": 129282.66121, "trades": 1748, "taker_buy_base": 6857671.0, "taker_buy_quote": 62518.07423 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00913, "high": 0.00927, "low": 0.00903, "close": 0.00916, "volume": 8105650.0, "close_time": 1764791999999, "quote_volume": 74206.5488, "trades": 920, "taker_buy_base": 3690064.0, "taker_buy_quote": 33806.50178 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00917, "high": 0.00937, "low": 0.00913, "close": 0.00921, "volume": 10252489.0, "close_time": 1764806399999, "quote_volume": 94845.73603, "trades": 1054, "taker_buy_base": 5498444.0, "taker_buy_quote": 50855.34194 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00922, "high": 0.00928, "low": 0.00909, "close": 0.00917, "volume": 5636441.0, "close_time": 1764820799999, "quote_volume": 51782.45172, "trades": 807, "taker_buy_base": 3076053.0, "taker_buy_quote": 28280.23672 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00916, "high": 0.0092, "low": 0.00907, "close": 0.00917, "volume": 3225595.0, "close_time": 1764835199999, "quote_volume": 29493.47023, "trades": 558, "taker_buy_base": 1673097.0, "taker_buy_quote": 15301.4354 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.00913, "high": 0.00915, "low": 0.00896, "close": 0.009, "volume": 4762505.0, "close_time": 1764849599999, "quote_volume": 42983.99961, "trades": 696, "taker_buy_base": 2004550.0, "taker_buy_quote": 18094.40767 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.00901, "high": 0.00916, "low": 0.0089, "close": 0.009, "volume": 15083158.0, "close_time": 1764863999999, "quote_volume": 135903.79284, "trades": 1408, "taker_buy_base": 7632983.0, "taker_buy_quote": 68829.43216 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.009, "high": 0.00909, "low": 0.00852, "close": 0.00871, "volume": 20027717.0, "close_time": 1764878399999, "quote_volume": 176771.92318, "trades": 1875, "taker_buy_base": 10099261.0, "taker_buy_quote": 89292.24488 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00871, "high": 0.00888, "low": 0.00865, "close": 0.00882, "volume": 9345279.0, "close_time": 1764892799999, "quote_volume": 81434.10089, "trades": 893, "taker_buy_base": 4588613.0, "taker_buy_quote": 40000.07466 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00882, "high": 0.00904, "low": 0.00877, "close": 0.00878, "volume": 7933230.0, "close_time": 1764907199999, "quote_volume": 70682.51073, "trades": 690, "taker_buy_base": 3868657.0, "taker_buy_quote": 34511.81959 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0088, "high": 0.00882, "low": 0.00866, "close": 0.00873, "volume": 3679315.0, "close_time": 1764921599999, "quote_volume": 32102.47595, "trades": 376, "taker_buy_base": 2000019.0, "taker_buy_quote": 17454.86256 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00849, "close": 0.00853, "volume": 8435811.0, "close_time": 1764935999999, "quote_volume": 72642.821, "trades": 780, "taker_buy_base": 3741546.0, "taker_buy_quote": 32275.16411 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.00853, "high": 0.00857, "low": 0.00826, "close": 0.00833, "volume": 12640477.0, "close_time": 1764950399999, "quote_volume": 106313.86426, "trades": 1288, "taker_buy_base": 6043033.0, "taker_buy_quote": 50827.79655 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.00833, "high": 0.00833, "low": 0.00801, "close": 0.00812, "volume": 29122270.0, "close_time": 1764964799999, "quote_volume": 236794.76191, "trades": 2176, "taker_buy_base": 17712422.0, "taker_buy_quote": 143680.60266 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.00812, "high": 0.00817, "low": 0.00804, "close": 0.00811, "volume": 8339972.0, "close_time": 1764979199999, "quote_volume": 67545.63205, "trades": 611, "taker_buy_base": 3385629.0, "taker_buy_quote": 27419.37084 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00813, "high": 0.00821, "low": 0.00808, "close": 0.00815, "volume": 4527316.0, "close_time": 1764993599999, "quote_volume": 36900.2246, "trades": 287, "taker_buy_base": 1863630.0, "taker_buy_quote": 15182.02342 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.00816, "high": 0.00819, "low": 0.00805, "close": 0.00817, "volume": 7328124.0, "close_time": 1765007999999, "quote_volume": 59503.94119, "trades": 378, "taker_buy_base": 3993764.0, "taker_buy_quote": 32418.98189 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.00816, "high": 0.00819, "low": 0.00808, "close": 0.00819, "volume": 3781197.0, "close_time": 1765022399999, "quote_volume": 30761.44644, "trades": 513, "taker_buy_base": 1826749.0, "taker_buy_quote": 14872.36507 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.00819, "high": 0.00825, "low": 0.00811, "close": 0.00818, "volume": 7633636.0, "close_time": 1765036799999, "quote_volume": 62329.72196, "trades": 643, "taker_buy_base": 3615681.0, "taker_buy_quote": 29527.11055 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.00818, "high": 0.00828, "low": 0.00816, "close": 0.0082, "volume": 7278403.0, "close_time": 1765051199999, "quote_volume": 59756.42941, "trades": 516, "taker_buy_base": 3023329.0, "taker_buy_quote": 24800.13873 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.00823, "high": 0.00831, "low": 0.00817, "close": 0.00823, "volume": 4129937.0, "close_time": 1765065599999, "quote_volume": 34026.66907, "trades": 364, "taker_buy_base": 2323822.0, "taker_buy_quote": 19148.7695 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.00823, "high": 0.00826, "low": 0.00817, "close": 0.00819, "volume": 2099679.0, "close_time": 1765079999999, "quote_volume": 17264.30039, "trades": 318, "taker_buy_base": 1083033.0, "taker_buy_quote": 8906.89898 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00806, "close": 0.00811, "volume": 3522057.0, "close_time": 1765094399999, "quote_volume": 28691.05957, "trades": 617, "taker_buy_base": 1071652.0, "taker_buy_quote": 8731.5065 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00797, "close": 0.00802, "volume": 4883670.0, "close_time": 1765108799999, "quote_volume": 39168.28912, "trades": 437, "taker_buy_base": 2365964.0, "taker_buy_quote": 18970.32102 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00764, "close": 0.00792, "volume": 15377318.0, "close_time": 1765123199999, "quote_volume": 119875.18448, "trades": 1404, "taker_buy_base": 7842157.0, "taker_buy_quote": 61111.08792 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.00792, "high": 0.00817, "low": 0.00782, "close": 0.00805, "volume": 19091073.0, "close_time": 1765137599999, "quote_volume": 153639.43587, "trades": 1015, "taker_buy_base": 9672364.0, "taker_buy_quote": 77905.96364 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00763, "close": 0.0078, "volume": 13513169.0, "close_time": 1765151999999, "quote_volume": 105255.25582, "trades": 1251, "taker_buy_base": 6391028.0, "taker_buy_quote": 49766.4243 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0078, "high": 0.00799, "low": 0.00774, "close": 0.00796, "volume": 7772313.0, "close_time": 1765166399999, "quote_volume": 60875.66255, "trades": 731, "taker_buy_base": 4994735.0, "taker_buy_quote": 39079.52703 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00796, "close": 0.008, "volume": 5793576.0, "close_time": 1765180799999, "quote_volume": 46281.00518, "trades": 450, "taker_buy_base": 2682057.0, "taker_buy_quote": 21423.65838 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.008, "high": 0.00815, "low": 0.00796, "close": 0.00797, "volume": 6729778.0, "close_time": 1765195199999, "quote_volume": 54106.55469, "trades": 561, "taker_buy_base": 4255667.0, "taker_buy_quote": 34225.56059 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00797, "high": 0.00806, "low": 0.00787, "close": 0.00793, "volume": 8231638.0, "close_time": 1765209599999, "quote_volume": 65580.13931, "trades": 1161, "taker_buy_base": 4403234.0, "taker_buy_quote": 35098.11963 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00793, "high": 0.00804, "low": 0.00784, "close": 0.0079, "volume": 6676770.0, "close_time": 1765223999999, "quote_volume": 52900.13007, "trades": 819, "taker_buy_base": 2794230.0, "taker_buy_quote": 22161.73932 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00789, "high": 0.00795, "low": 0.00784, "close": 0.00791, "volume": 5213974.0, "close_time": 1765238399999, "quote_volume": 41083.04612, "trades": 505, "taker_buy_base": 2372490.0, "taker_buy_quote": 18707.54035 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0079, "high": 0.00805, "low": 0.00786, "close": 0.00805, "volume": 4214225.0, "close_time": 1765252799999, "quote_volume": 33455.06304, "trades": 419, "taker_buy_base": 2731391.0, "taker_buy_quote": 21695.68119 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00775, "close": 0.00786, "volume": 4668741.0, "close_time": 1765267199999, "quote_volume": 36656.20973, "trades": 473, "taker_buy_base": 2192249.0, "taker_buy_quote": 17188.10433 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00786, "high": 0.00786, "low": 0.00771, "close": 0.00784, "volume": 3218772.0, "close_time": 1765281599999, "quote_volume": 25140.86662, "trades": 335, "taker_buy_base": 1795212.0, "taker_buy_quote": 14027.36393 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.00783, "high": 0.00816, "low": 0.00783, "close": 0.00815, "volume": 6745615.0, "close_time": 1765295999999, "quote_volume": 54131.41562, "trades": 888, "taker_buy_base": 3683096.0, "taker_buy_quote": 29559.62272 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00816, "high": 0.00845, "low": 0.00816, "close": 0.00824, "volume": 16341083.0, "close_time": 1765310399999, "quote_volume": 135928.96789, "trades": 1537, "taker_buy_base": 8480409.0, "taker_buy_quote": 70651.45957 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00823, "high": 0.00823, "low": 0.00799, "close": 0.00807, "volume": 7468610.0, "close_time": 1765324799999, "quote_volume": 60359.0785, "trades": 657, "taker_buy_base": 3272240.0, "taker_buy_quote": 26462.72889 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00789, "close": 0.00792, "volume": 3586021.0, "close_time": 1765339199999, "quote_volume": 28562.98414, "trades": 463, "taker_buy_base": 1452066.0, "taker_buy_quote": 11557.51664 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00792, "high": 0.00799, "low": 0.00791, "close": 0.00795, "volume": 4295978.0, "close_time": 1765353599999, "quote_volume": 34144.61777, "trades": 436, "taker_buy_base": 2193556.0, "taker_buy_quote": 17438.90241 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00795, "high": 0.00802, "low": 0.00779, "close": 0.00782, "volume": 5338870.0, "close_time": 1765367999999, "quote_volume": 42218.85621, "trades": 521, "taker_buy_base": 2899939.0, "taker_buy_quote": 22939.36974 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00782, "high": 0.00795, "low": 0.00776, "close": 0.0079, "volume": 5056956.0, "close_time": 1765382399999, "quote_volume": 39745.67511, "trades": 610, "taker_buy_base": 2761798.0, "taker_buy_quote": 21723.01547 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0079, "high": 0.00816, "low": 0.0079, "close": 0.00811, "volume": 11294182.0, "close_time": 1765396799999, "quote_volume": 91020.52135, "trades": 1302, "taker_buy_base": 6426911.0, "taker_buy_quote": 51797.98947 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00812, "high": 0.00825, "low": 0.00784, "close": 0.00788, "volume": 14628176.0, "close_time": 1765411199999, "quote_volume": 117126.91222, "trades": 1012, "taker_buy_base": 8216582.0, "taker_buy_quote": 65792.03485 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00759, "close": 0.00763, "volume": 12128566.0, "close_time": 1765425599999, "quote_volume": 93364.47168, "trades": 900, "taker_buy_base": 3991874.0, "taker_buy_quote": 30734.77765 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00761, "high": 0.0077, "low": 0.00755, "close": 0.00769, "volume": 6515204.0, "close_time": 1765439999999, "quote_volume": 49703.27957, "trades": 530, "taker_buy_base": 2624802.0, "taker_buy_quote": 20006.89371 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00768, "high": 0.00775, "low": 0.00763, "close": 0.0077, "volume": 5582949.0, "close_time": 1765454399999, "quote_volume": 42852.20891, "trades": 543, "taker_buy_base": 2412303.0, "taker_buy_quote": 18512.83608 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00755, "close": 0.00761, "volume": 5211189.0, "close_time": 1765468799999, "quote_volume": 39830.0536, "trades": 757, "taker_buy_base": 2895307.0, "taker_buy_quote": 22123.31671 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00761, "high": 0.00772, "low": 0.00754, "close": 0.0076, "volume": 6316125.0, "close_time": 1765483199999, "quote_volume": 48100.89014, "trades": 749, "taker_buy_base": 3401761.0, "taker_buy_quote": 25910.26726 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00759, "high": 0.00778, "low": 0.00759, "close": 0.0077, "volume": 6132362.0, "close_time": 1765497599999, "quote_volume": 47220.5287, "trades": 944, "taker_buy_base": 2885445.0, "taker_buy_quote": 22214.15687 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00771, "high": 0.00785, "low": 0.00762, "close": 0.00783, "volume": 3330781.0, "close_time": 1765511999999, "quote_volume": 25750.11446, "trades": 596, "taker_buy_base": 1683322.0, "taker_buy_quote": 13066.21604 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00784, "high": 0.00816, "low": 0.00784, "close": 0.00795, "volume": 18475305.0, "close_time": 1765526399999, "quote_volume": 148459.247, "trades": 1390, "taker_buy_base": 9811022.0, "taker_buy_quote": 78882.18403 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00795, "high": 0.00797, "low": 0.00787, "close": 0.00792, "volume": 4195545.0, "close_time": 1765540799999, "quote_volume": 33251.85972, "trades": 513, "taker_buy_base": 2117665.0, "taker_buy_quote": 16777.03157 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00744, "close": 0.00749, "volume": 10861787.0, "close_time": 1765555199999, "quote_volume": 83388.17015, "trades": 1094, "taker_buy_base": 5159770.0, "taker_buy_quote": 39658.18847 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00748, "high": 0.00767, "low": 0.00747, "close": 0.00755, "volume": 7509209.0, "close_time": 1765569599999, "quote_volume": 56894.6599, "trades": 962, "taker_buy_base": 4076511.0, "taker_buy_quote": 30880.73501 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00755, "high": 0.00775, "low": 0.00754, "close": 0.00763, "volume": 3786229.0, "close_time": 1765583999999, "quote_volume": 29010.0605, "trades": 385, "taker_buy_base": 2061007.0, "taker_buy_quote": 15791.03517 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00756, "close": 0.00762, "volume": 2059939.0, "close_time": 1765598399999, "quote_volume": 15637.38963, "trades": 188, "taker_buy_base": 1027561.0, "taker_buy_quote": 7807.44583 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00762, "high": 0.00766, "low": 0.0075, "close": 0.00764, "volume": 2694189.0, "close_time": 1765612799999, "quote_volume": 20437.15748, "trades": 324, "taker_buy_base": 1404019.0, "taker_buy_quote": 10645.82308 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00764, "high": 0.00768, "low": 0.0076, "close": 0.00766, "volume": 5341381.0, "close_time": 1765627199999, "quote_volume": 40856.02269, "trades": 325, "taker_buy_base": 3005580.0, "taker_buy_quote": 23004.85374 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00766, "high": 0.00775, "low": 0.00763, "close": 0.00773, "volume": 2273848.0, "close_time": 1765641599999, "quote_volume": 17467.62764, "trades": 189, "taker_buy_base": 1022037.0, "taker_buy_quote": 7854.8954 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00773, "high": 0.00778, "low": 0.00765, "close": 0.00767, "volume": 10951999.0, "close_time": 1765655999999, "quote_volume": 84456.22759, "trades": 384, "taker_buy_base": 4529896.0, "taker_buy_quote": 34932.41665 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00767, "high": 0.00768, "low": 0.00759, "close": 0.00768, "volume": 6676322.0, "close_time": 1765670399999, "quote_volume": 50963.54604, "trades": 323, "taker_buy_base": 2561809.0, "taker_buy_quote": 19551.10586 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00767, "high": 0.00768, "low": 0.00762, "close": 0.00763, "volume": 3412134.0, "close_time": 1765684799999, "quote_volume": 26115.91376, "trades": 240, "taker_buy_base": 1136904.0, "taker_buy_quote": 8707.68828 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00762, "high": 0.00763, "low": 0.00751, "close": 0.00754, "volume": 4206495.0, "close_time": 1765699199999, "quote_volume": 31764.83903, "trades": 278, "taker_buy_base": 2074985.0, "taker_buy_quote": 15660.76014 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00755, "high": 0.00758, "low": 0.00738, "close": 0.00747, "volume": 7106905.0, "close_time": 1765713599999, "quote_volume": 53316.48601, "trades": 497, "taker_buy_base": 3302078.0, "taker_buy_quote": 24764.40269 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00746, "high": 0.00751, "low": 0.00735, "close": 0.00738, "volume": 6529978.0, "close_time": 1765727999999, "quote_volume": 48317.95392, "trades": 611, "taker_buy_base": 1812092.0, "taker_buy_quote": 13430.41561 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00737, "high": 0.00744, "low": 0.00727, "close": 0.0073, "volume": 6960671.0, "close_time": 1765742399999, "quote_volume": 51072.43449, "trades": 583, "taker_buy_base": 3537181.0, "taker_buy_quote": 25983.35723 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0073, "high": 0.00735, "low": 0.00712, "close": 0.00719, "volume": 14637894.0, "close_time": 1765756799999, "quote_volume": 106038.84844, "trades": 782, "taker_buy_base": 5229139.0, "taker_buy_quote": 37808.70769 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0072, "high": 0.00743, "low": 0.00718, "close": 0.00733, "volume": 6085850.0, "close_time": 1765771199999, "quote_volume": 44330.26168, "trades": 692, "taker_buy_base": 3537887.0, "taker_buy_quote": 25778.03332 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00733, "high": 0.00739, "low": 0.00729, "close": 0.00734, "volume": 3963619.0, "close_time": 1765785599999, "quote_volume": 29091.91988, "trades": 482, "taker_buy_base": 2203457.0, "taker_buy_quote": 16170.2303 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00718, "close": 0.00721, "volume": 7097939.0, "close_time": 1765799999999, "quote_volume": 51722.95517, "trades": 597, "taker_buy_base": 3593460.0, "taker_buy_quote": 26212.29458 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00721, "high": 0.00724, "low": 0.00686, "close": 0.00689, "volume": 19221894.0, "close_time": 1765814399999, "quote_volume": 134995.31547, "trades": 2170, "taker_buy_base": 9642621.0, "taker_buy_quote": 67786.75582 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00688, "high": 0.00694, "low": 0.0067, "close": 0.0068, "volume": 12309363.0, "close_time": 1765828799999, "quote_volume": 83946.78338, "trades": 1739, "taker_buy_base": 5929482.0, "taker_buy_quote": 40428.08347 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0068, "high": 0.00682, "low": 0.00671, "close": 0.00679, "volume": 10447944.0, "close_time": 1765843199999, "quote_volume": 70622.50506, "trades": 1139, "taker_buy_base": 4427366.0, "taker_buy_quote": 29941.24722 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00679, "high": 0.00681, "low": 0.00659, "close": 0.00664, "volume": 11329210.0, "close_time": 1765857599999, "quote_volume": 75768.57813, "trades": 1200, "taker_buy_base": 5154538.0, "taker_buy_quote": 34498.79308 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00651, "close": 0.00657, "volume": 6715928.0, "close_time": 1765871999999, "quote_volume": 44287.46813, "trades": 914, "taker_buy_base": 3507043.0, "taker_buy_quote": 23123.22434 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00657, "high": 0.00676, "low": 0.00656, "close": 0.00675, "volume": 5763061.0, "close_time": 1765886399999, "quote_volume": 38203.35485, "trades": 589, "taker_buy_base": 3256133.0, "taker_buy_quote": 21576.70963 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00675, "high": 0.00683, "low": 0.00664, "close": 0.0068, "volume": 17250787.0, "close_time": 1765900799999, "quote_volume": 116349.80209, "trades": 1572, "taker_buy_base": 8554121.0, "taker_buy_quote": 57694.35209 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00681, "high": 0.00693, "low": 0.00674, "close": 0.00688, "volume": 6691355.0, "close_time": 1765915199999, "quote_volume": 45614.14104, "trades": 1073, "taker_buy_base": 3348107.0, "taker_buy_quote": 22826.73405 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00688, "high": 0.00704, "low": 0.00686, "close": 0.00704, "volume": 8154576.0, "close_time": 1765929599999, "quote_volume": 56530.03018, "trades": 588, "taker_buy_base": 4801628.0, "taker_buy_quote": 33284.33907 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00702, "high": 0.00711, "low": 0.00694, "close": 0.007, "volume": 9659694.0, "close_time": 1765943999999, "quote_volume": 67771.65663, "trades": 652, "taker_buy_base": 4592805.0, "taker_buy_quote": 32240.37677 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.007, "high": 0.00703, "low": 0.00686, "close": 0.00703, "volume": 9718132.0, "close_time": 1765958399999, "quote_volume": 67442.1577, "trades": 726, "taker_buy_base": 4747594.0, "taker_buy_quote": 32967.39922 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00703, "high": 0.00704, "low": 0.00682, "close": 0.00684, "volume": 5676100.0, "close_time": 1765972799999, "quote_volume": 39201.49036, "trades": 630, "taker_buy_base": 2515602.0, "taker_buy_quote": 17388.42455 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00685, "high": 0.00687, "low": 0.00648, "close": 0.00653, "volume": 22391615.0, "close_time": 1765987199999, "quote_volume": 149874.71516, "trades": 1829, "taker_buy_base": 8869446.0, "taker_buy_quote": 59340.38291 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00654, "high": 0.0066, "low": 0.00622, "close": 0.00624, "volume": 24991596.0, "close_time": 1766001599999, "quote_volume": 160186.81764, "trades": 1806, "taker_buy_base": 11896585.0, "taker_buy_quote": 76315.52992 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00624, "high": 0.00627, "low": 0.0061, "close": 0.00621, "volume": 12658774.0, "close_time": 1766015999999, "quote_volume": 78408.12592, "trades": 887, "taker_buy_base": 5883671.0, "taker_buy_quote": 36428.32193 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00621, "high": 0.00633, "low": 0.00617, "close": 0.00624, "volume": 9149180.0, "close_time": 1766030399999, "quote_volume": 57320.96459, "trades": 659, "taker_buy_base": 5157244.0, "taker_buy_quote": 32304.22821 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00625, "high": 0.00634, "low": 0.00622, "close": 0.00632, "volume": 8114387.0, "close_time": 1766044799999, "quote_volume": 50861.0896, "trades": 600, "taker_buy_base": 5193947.0, "taker_buy_quote": 32549.23481 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00631, "high": 0.00637, "low": 0.00624, "close": 0.00633, "volume": 11226279.0, "close_time": 1766059199999, "quote_volume": 70764.65118, "trades": 621, "taker_buy_base": 5909761.0, "taker_buy_quote": 37237.2459 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00633, "high": 0.00652, "low": 0.00628, "close": 0.00638, "volume": 20322180.0, "close_time": 1766073599999, "quote_volume": 129765.77415, "trades": 1513, "taker_buy_base": 11399128.0, "taker_buy_quote": 72838.95904 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00639, "high": 0.00643, "low": 0.0059, "close": 0.00593, "volume": 24586761.0, "close_time": 1766087999999, "quote_volume": 150418.3227, "trades": 1950, "taker_buy_base": 11905124.0, "taker_buy_quote": 72793.84531 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00593, "high": 0.00613, "low": 0.00593, "close": 0.00604, "volume": 9628079.0, "close_time": 1766102399999, "quote_volume": 58056.41302, "trades": 959, "taker_buy_base": 4325039.0, "taker_buy_quote": 26073.92291 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00604, "high": 0.00625, "low": 0.00599, "close": 0.00617, "volume": 8812105.0, "close_time": 1766116799999, "quote_volume": 53755.91228, "trades": 831, "taker_buy_base": 5199240.0, "taker_buy_quote": 31710.87019 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00619, "high": 0.00631, "low": 0.00617, "close": 0.0062, "volume": 5945922.0, "close_time": 1766131199999, "quote_volume": 36942.56111, "trades": 527, "taker_buy_base": 3066472.0, "taker_buy_quote": 19046.54872 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0062, "high": 0.00625, "low": 0.00617, "close": 0.00623, "volume": 4766562.0, "close_time": 1766145599999, "quote_volume": 29583.89971, "trades": 548, "taker_buy_base": 2571952.0, "taker_buy_quote": 15958.27017 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00624, "high": 0.00639, "low": 0.00622, "close": 0.00623, "volume": 10178891.0, "close_time": 1766159999999, "quote_volume": 63861.05708, "trades": 1001, "taker_buy_base": 5460549.0, "taker_buy_quote": 34231.10854 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00623, "high": 0.00644, "low": 0.0062, "close": 0.0064, "volume": 14780663.0, "close_time": 1766174399999, "quote_volume": 92950.10593, "trades": 1159, "taker_buy_base": 8022904.0, "taker_buy_quote": 50467.60883 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0064, "high": 0.0064, "low": 0.0063, "close": 0.00638, "volume": 7419306.0, "close_time": 1766188799999, "quote_volume": 47015.1009, "trades": 510, "taker_buy_base": 3863075.0, "taker_buy_quote": 24471.79451 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00638, "high": 0.00654, "low": 0.00634, "close": 0.00636, "volume": 14100551.0, "close_time": 1766203199999, "quote_volume": 90854.50721, "trades": 1003, "taker_buy_base": 7590529.0, "taker_buy_quote": 48964.29509 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00637, "high": 0.00657, "low": 0.00633, "close": 0.00653, "volume": 16584495.0, "close_time": 1766217599999, "quote_volume": 107433.56599, "trades": 868, "taker_buy_base": 8153846.0, "taker_buy_quote": 52838.07621 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00653, "high": 0.00662, "low": 0.00639, "close": 0.00651, "volume": 13054933.0, "close_time": 1766231999999, "quote_volume": 84854.12515, "trades": 844, "taker_buy_base": 5412691.0, "taker_buy_quote": 35234.58906 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00652, "high": 0.00666, "low": 0.00648, "close": 0.0066, "volume": 18324621.0, "close_time": 1766246399999, "quote_volume": 120404.62962, "trades": 1422, "taker_buy_base": 10050763.0, "taker_buy_quote": 66035.1694 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0066, "high": 0.00671, "low": 0.00654, "close": 0.00663, "volume": 13721088.0, "close_time": 1766260799999, "quote_volume": 90513.01274, "trades": 803, "taker_buy_base": 6886368.0, "taker_buy_quote": 45458.76609 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00664, "high": 0.00668, "low": 0.00656, "close": 0.00659, "volume": 7117930.0, "close_time": 1766275199999, "quote_volume": 47043.68334, "trades": 610, "taker_buy_base": 4629874.0, "taker_buy_quote": 30597.59088 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00658, "high": 0.00658, "low": 0.00635, "close": 0.0064, "volume": 17592447.0, "close_time": 1766289599999, "quote_volume": 113049.81504, "trades": 974, "taker_buy_base": 7983345.0, "taker_buy_quote": 51348.64819 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0064, "high": 0.00647, "low": 0.00639, "close": 0.00644, "volume": 4736200.0, "close_time": 1766303999999, "quote_volume": 30500.28299, "trades": 322, "taker_buy_base": 2841561.0, "taker_buy_quote": 18300.63395 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00644, "high": 0.00658, "low": 0.00642, "close": 0.00658, "volume": 10760475.0, "close_time": 1766318399999, "quote_volume": 69967.25339, "trades": 856, "taker_buy_base": 7739610.0, "taker_buy_quote": 50317.55764 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00657, "high": 0.00674, "low": 0.00633, "close": 0.00638, "volume": 27449218.0, "close_time": 1766332799999, "quote_volume": 178581.62372, "trades": 2125, "taker_buy_base": 12642813.0, "taker_buy_quote": 82289.95687 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00638, "high": 0.0065, "low": 0.00634, "close": 0.0065, "volume": 9247684.0, "close_time": 1766347199999, "quote_volume": 59487.14246, "trades": 795, "taker_buy_base": 4559155.0, "taker_buy_quote": 29360.62364 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00649, "high": 0.00658, "low": 0.00642, "close": 0.00655, "volume": 9712951.0, "close_time": 1766361599999, "quote_volume": 63036.87052, "trades": 801, "taker_buy_base": 4927072.0, "taker_buy_quote": 31983.02342 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00655, "high": 0.00669, "low": 0.00651, "close": 0.00665, "volume": 18187617.0, "close_time": 1766375999999, "quote_volume": 120456.94439, "trades": 1863, "taker_buy_base": 9173951.0, "taker_buy_quote": 60814.04577 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00665, "high": 0.00677, "low": 0.00663, "close": 0.00668, "volume": 15272408.0, "close_time": 1766390399999, "quote_volume": 102217.13568, "trades": 1497, "taker_buy_base": 7915884.0, "taker_buy_quote": 52965.30483 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00655, "close": 0.00659, "volume": 13885400.0, "close_time": 1766404799999, "quote_volume": 91559.88525, "trades": 991, "taker_buy_base": 7690805.0, "taker_buy_quote": 50728.86568 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00659, "high": 0.00663, "low": 0.0065, "close": 0.00655, "volume": 29501072.0, "close_time": 1766419199999, "quote_volume": 193597.51458, "trades": 2053, "taker_buy_base": 15381348.0, "taker_buy_quote": 101058.25826 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00656, "high": 0.00657, "low": 0.0064, "close": 0.00642, "volume": 11772122.0, "close_time": 1766433599999, "quote_volume": 76410.59872, "trades": 1192, "taker_buy_base": 5408643.0, "taker_buy_quote": 35139.19813 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00641, "high": 0.00647, "low": 0.00636, "close": 0.00645, "volume": 8000066.0, "close_time": 1766447999999, "quote_volume": 51352.33734, "trades": 728, "taker_buy_base": 3525229.0, "taker_buy_quote": 22663.33261 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00645, "high": 0.00652, "low": 0.0064, "close": 0.00641, "volume": 5499671.0, "close_time": 1766462399999, "quote_volume": 35477.41797, "trades": 455, "taker_buy_base": 2507717.0, "taker_buy_quote": 16187.55192 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00628, "close": 0.00631, "volume": 6426782.0, "close_time": 1766476799999, "quote_volume": 40642.39255, "trades": 435, "taker_buy_base": 2104982.0, "taker_buy_quote": 13287.06162 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00632, "high": 0.00638, "low": 0.00631, "close": 0.00635, "volume": 4691178.0, "close_time": 1766491199999, "quote_volume": 29853.91493, "trades": 359, "taker_buy_base": 2360069.0, "taker_buy_quote": 15008.22899 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00634, "high": 0.00634, "low": 0.00617, "close": 0.00624, "volume": 12999168.0, "close_time": 1766505599999, "quote_volume": 81496.23137, "trades": 1161, "taker_buy_base": 6674047.0, "taker_buy_quote": 41863.85338 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00624, "high": 0.00642, "low": 0.00622, "close": 0.00639, "volume": 14995901.0, "close_time": 1766519999999, "quote_volume": 95105.41761, "trades": 1003, "taker_buy_base": 7494129.0, "taker_buy_quote": 47556.17543 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0064, "high": 0.00644, "low": 0.00633, "close": 0.00636, "volume": 9105546.0, "close_time": 1766534399999, "quote_volume": 58083.5631, "trades": 686, "taker_buy_base": 4750397.0, "taker_buy_quote": 30318.61034 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00637, "high": 0.00641, "low": 0.00626, "close": 0.00633, "volume": 6421580.0, "close_time": 1766548799999, "quote_volume": 40707.03075, "trades": 346, "taker_buy_base": 3624000.0, "taker_buy_quote": 22965.56658 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00635, "high": 0.00638, "low": 0.00625, "close": 0.00629, "volume": 4481722.0, "close_time": 1766563199999, "quote_volume": 28271.35058, "trades": 478, "taker_buy_base": 2389448.0, "taker_buy_quote": 15078.25586 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00628, "high": 0.00639, "low": 0.00625, "close": 0.00636, "volume": 16858405.0, "close_time": 1766577599999, "quote_volume": 106508.18043, "trades": 663, "taker_buy_base": 11255775.0, "taker_buy_quote": 71114.96115 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00635, "high": 0.00642, "low": 0.00627, "close": 0.0064, "volume": 8641218.0, "close_time": 1766591999999, "quote_volume": 54836.65788, "trades": 652, "taker_buy_base": 3694670.0, "taker_buy_quote": 23427.24772 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00641, "high": 0.00656, "low": 0.00638, "close": 0.00655, "volume": 14140474.0, "close_time": 1766606399999, "quote_volume": 91569.60733, "trades": 795, "taker_buy_base": 9711693.0, "taker_buy_quote": 62900.5308 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00655, "high": 0.00692, "low": 0.00655, "close": 0.00677, "volume": 26076697.0, "close_time": 1766620799999, "quote_volume": 176528.46961, "trades": 1860, "taker_buy_base": 12907739.0, "taker_buy_quote": 87410.52688 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00678, "high": 0.00687, "low": 0.00666, "close": 0.00683, "volume": 14608979.0, "close_time": 1766635199999, "quote_volume": 98491.34333, "trades": 1045, "taker_buy_base": 7465124.0, "taker_buy_quote": 50327.82486 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00683, "high": 0.00683, "low": 0.0067, "close": 0.00681, "volume": 12317839.0, "close_time": 1766649599999, "quote_volume": 83406.97214, "trades": 643, "taker_buy_base": 4508884.0, "taker_buy_quote": 30555.46134 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0068, "high": 0.00683, "low": 0.0067, "close": 0.00678, "volume": 12752173.0, "close_time": 1766663999999, "quote_volume": 86335.23871, "trades": 838, "taker_buy_base": 7711373.0, "taker_buy_quote": 52265.16015 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00678, "high": 0.0069, "low": 0.00675, "close": 0.0068, "volume": 23381119.0, "close_time": 1766678399999, "quote_volume": 159226.69864, "trades": 1090, "taker_buy_base": 11965241.0, "taker_buy_quote": 81351.52859 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0068, "high": 0.00689, "low": 0.00679, "close": 0.00685, "volume": 9597272.0, "close_time": 1766692799999, "quote_volume": 65609.45468, "trades": 656, "taker_buy_base": 4419799.0, "taker_buy_quote": 30202.35686 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00685, "high": 0.00686, "low": 0.0066, "close": 0.00663, "volume": 11176290.0, "close_time": 1766707199999, "quote_volume": 75293.56515, "trades": 975, "taker_buy_base": 5268227.0, "taker_buy_quote": 35555.17583 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00662, "high": 0.00695, "low": 0.00657, "close": 0.00688, "volume": 23539036.0, "close_time": 1766721599999, "quote_volume": 160346.30673, "trades": 1446, "taker_buy_base": 13058611.0, "taker_buy_quote": 88969.69236 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00688, "high": 0.00707, "low": 0.00685, "close": 0.00699, "volume": 15464284.0, "close_time": 1766735999999, "quote_volume": 107668.28462, "trades": 831, "taker_buy_base": 6504400.0, "taker_buy_quote": 45330.62368 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00688, "close": 0.00693, "volume": 10820092.0, "close_time": 1766750399999, "quote_volume": 74900.21941, "trades": 892, "taker_buy_base": 5152766.0, "taker_buy_quote": 35684.69759 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00693, "high": 0.00697, "low": 0.00682, "close": 0.00685, "volume": 7309962.0, "close_time": 1766764799999, "quote_volume": 50344.50285, "trades": 767, "taker_buy_base": 3258512.0, "taker_buy_quote": 22453.7127 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00677, "close": 0.00684, "volume": 7001267.0, "close_time": 1766779199999, "quote_volume": 47714.84722, "trades": 474, "taker_buy_base": 3141857.0, "taker_buy_quote": 21413.02294 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00683, "high": 0.00695, "low": 0.0068, "close": 0.00691, "volume": 5452650.0, "close_time": 1766793599999, "quote_volume": 37368.38912, "trades": 359, "taker_buy_base": 3113884.0, "taker_buy_quote": 21338.67561 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00687, "close": 0.0069, "volume": 8288902.0, "close_time": 1766807999999, "quote_volume": 57325.1102, "trades": 550, "taker_buy_base": 3454965.0, "taker_buy_quote": 23913.86745 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0069, "high": 0.00696, "low": 0.0069, "close": 0.00692, "volume": 4679573.0, "close_time": 1766822399999, "quote_volume": 32441.99689, "trades": 347, "taker_buy_base": 1862900.0, "taker_buy_quote": 12914.1578 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00691, "high": 0.00692, "low": 0.0068, "close": 0.00681, "volume": 7039842.0, "close_time": 1766836799999, "quote_volume": 48282.3649, "trades": 561, "taker_buy_base": 3221332.0, "taker_buy_quote": 22116.51507 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00681, "high": 0.00686, "low": 0.00677, "close": 0.00686, "volume": 4782397.0, "close_time": 1766851199999, "quote_volume": 32596.21511, "trades": 389, "taker_buy_base": 2495514.0, "taker_buy_quote": 17005.20925 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00686, "high": 0.00689, "low": 0.00681, "close": 0.00682, "volume": 3364133.0, "close_time": 1766865599999, "quote_volume": 23029.427, "trades": 337, "taker_buy_base": 1166951.0, "taker_buy_quote": 7989.14481 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00681, "high": 0.00691, "low": 0.00679, "close": 0.0069, "volume": 6620868.0, "close_time": 1766879999999, "quote_volume": 45388.61142, "trades": 447, "taker_buy_base": 3376890.0, "taker_buy_quote": 23165.68271 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0069, "high": 0.00692, "low": 0.00683, "close": 0.00685, "volume": 2183227.0, "close_time": 1766894399999, "quote_volume": 15012.7471, "trades": 201, "taker_buy_base": 860607.0, "taker_buy_quote": 5923.14029 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00684, "high": 0.00688, "low": 0.00681, "close": 0.00686, "volume": 7000842.0, "close_time": 1766908799999, "quote_volume": 47899.90778, "trades": 401, "taker_buy_base": 2986047.0, "taker_buy_quote": 20432.96994 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00687, "high": 0.00694, "low": 0.00686, "close": 0.00688, "volume": 12430938.0, "close_time": 1766923199999, "quote_volume": 85651.6278, "trades": 475, "taker_buy_base": 5517400.0, "taker_buy_quote": 38038.61958 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00688, "high": 0.00689, "low": 0.00676, "close": 0.00677, "volume": 6257766.0, "close_time": 1766937599999, "quote_volume": 42674.11699, "trades": 396, "taker_buy_base": 2647853.0, "taker_buy_quote": 18073.77905 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00664, "close": 0.00664, "volume": 8143937.0, "close_time": 1766951999999, "quote_volume": 54490.01231, "trades": 440, "taker_buy_base": 3422671.0, "taker_buy_quote": 22897.60887 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00665, "high": 0.00672, "low": 0.00661, "close": 0.00671, "volume": 2571873.0, "close_time": 1766966399999, "quote_volume": 17121.0755, "trades": 230, "taker_buy_base": 1329815.0, "taker_buy_quote": 8857.32803 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00669, "high": 0.00688, "low": 0.00668, "close": 0.00686, "volume": 10492583.0, "close_time": 1766980799999, "quote_volume": 70995.00239, "trades": 626, "taker_buy_base": 5655246.0, "taker_buy_quote": 38270.17775 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00686, "high": 0.00696, "low": 0.0068, "close": 0.00685, "volume": 5743269.0, "close_time": 1766995199999, "quote_volume": 39570.98344, "trades": 467, "taker_buy_base": 3309984.0, "taker_buy_quote": 22820.07986 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00669, "close": 0.00669, "volume": 5035363.0, "close_time": 1767009599999, "quote_volume": 34132.82576, "trades": 472, "taker_buy_base": 1645655.0, "taker_buy_quote": 11152.99671 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00668, "high": 0.0067, "low": 0.00654, "close": 0.00667, "volume": 8986549.0, "close_time": 1767023999999, "quote_volume": 59572.03214, "trades": 722, "taker_buy_base": 4077059.0, "taker_buy_quote": 27037.23007 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00667, "high": 0.0067, "low": 0.00651, "close": 0.00654, "volume": 7088090.0, "close_time": 1767038399999, "quote_volume": 46630.82522, "trades": 460, "taker_buy_base": 3064581.0, "taker_buy_quote": 20207.55078 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00654, "high": 0.00657, "low": 0.00645, "close": 0.00647, "volume": 3086645.0, "close_time": 1767052799999, "quote_volume": 20047.7413, "trades": 274, "taker_buy_base": 1163878.0, "taker_buy_quote": 7561.50041 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00648, "high": 0.00648, "low": 0.0063, "close": 0.00633, "volume": 5307324.0, "close_time": 1767067199999, "quote_volume": 33850.48506, "trades": 400, "taker_buy_base": 2200427.0, "taker_buy_quote": 14075.53277 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00633, "high": 0.00642, "low": 0.0063, "close": 0.00641, "volume": 4246572.0, "close_time": 1767081599999, "quote_volume": 27061.40819, "trades": 298, "taker_buy_base": 2503913.0, "taker_buy_quote": 15960.80041 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00641, "high": 0.00645, "low": 0.00639, "close": 0.00642, "volume": 6687255.0, "close_time": 1767095999999, "quote_volume": 42954.87266, "trades": 445, "taker_buy_base": 2898575.0, "taker_buy_quote": 18621.45692 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00643, "high": 0.00654, "low": 0.00637, "close": 0.00654, "volume": 12430077.0, "close_time": 1767110399999, "quote_volume": 80114.71638, "trades": 637, "taker_buy_base": 5273146.0, "taker_buy_quote": 33981.8592 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00654, "high": 0.00656, "low": 0.0064, "close": 0.00645, "volume": 8572620.0, "close_time": 1767124799999, "quote_volume": 55603.80903, "trades": 589, "taker_buy_base": 4065544.0, "taker_buy_quote": 26376.74239 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00645, "high": 0.00646, "low": 0.00638, "close": 0.00646, "volume": 5373960.0, "close_time": 1767139199999, "quote_volume": 34550.08516, "trades": 311, "taker_buy_base": 1932953.0, "taker_buy_quote": 12426.10976 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00644, "high": 0.00648, "low": 0.00641, "close": 0.00646, "volume": 5720299.0, "close_time": 1767153599999, "quote_volume": 36900.6354, "trades": 341, "taker_buy_base": 2769916.0, "taker_buy_quote": 17867.06991 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00646, "high": 0.00647, "low": 0.0064, "close": 0.00643, "volume": 2329354.0, "close_time": 1767167999999, "quote_volume": 14988.78969, "trades": 155, "taker_buy_base": 828196.0, "taker_buy_quote": 5329.50745 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00642, "high": 0.00644, "low": 0.00638, "close": 0.00644, "volume": 2111775.0, "close_time": 1767182399999, "quote_volume": 13525.01153, "trades": 200, "taker_buy_base": 530396.0, "taker_buy_quote": 3401.81522 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00643, "high": 0.00643, "low": 0.0063, "close": 0.00634, "volume": 5163690.0, "close_time": 1767196799999, "quote_volume": 32824.50616, "trades": 391, "taker_buy_base": 2574052.0, "taker_buy_quote": 16370.43298 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00634, "high": 0.00636, "low": 0.0061, "close": 0.00633, "volume": 13398569.0, "close_time": 1767211199999, "quote_volume": 83507.94173, "trades": 825, "taker_buy_base": 5484514.0, "taker_buy_quote": 34111.5781 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00632, "high": 0.00641, "low": 0.00632, "close": 0.00633, "volume": 4340756.0, "close_time": 1767225599999, "quote_volume": 27627.54196, "trades": 326, "taker_buy_base": 2542175.0, "taker_buy_quote": 16181.99155 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00634, "high": 0.0064, "low": 0.00633, "close": 0.00639, "volume": 5232950.0, "close_time": 1767239999999, "quote_volume": 33378.76333, "trades": 252, "taker_buy_base": 2504767.0, "taker_buy_quote": 15978.16823 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00639, "high": 0.00648, "low": 0.00637, "close": 0.00646, "volume": 4713103.0, "close_time": 1767254399999, "quote_volume": 30326.86049, "trades": 314, "taker_buy_base": 2388597.0, "taker_buy_quote": 15380.67196 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00645, "high": 0.00653, "low": 0.00644, "close": 0.00651, "volume": 5891531.0, "close_time": 1767268799999, "quote_volume": 38105.82775, "trades": 648, "taker_buy_base": 2729290.0, "taker_buy_quote": 17665.36159 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0065, "high": 0.00664, "low": 0.00646, "close": 0.0066, "volume": 4507646.0, "close_time": 1767283199999, "quote_volume": 29564.06237, "trades": 419, "taker_buy_base": 2625572.0, "taker_buy_quote": 17217.04448 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00661, "high": 0.00674, "low": 0.00658, "close": 0.0067, "volume": 8028774.0, "close_time": 1767297599999, "quote_volume": 53433.67328, "trades": 425, "taker_buy_base": 5198999.0, "taker_buy_quote": 34679.58349 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00671, "high": 0.00674, "low": 0.00668, "close": 0.0067, "volume": 5480624.0, "close_time": 1767311999999, "quote_volume": 36763.65328, "trades": 298, "taker_buy_base": 2271230.0, "taker_buy_quote": 15242.97423 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00671, "high": 0.00672, "low": 0.00663, "close": 0.00671, "volume": 4543944.0, "close_time": 1767326399999, "quote_volume": 30327.09292, "trades": 341, "taker_buy_base": 1803488.0, "taker_buy_quote": 12038.65473 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00661, "close": 0.00662, "volume": 4641800.0, "close_time": 1767340799999, "quote_volume": 30902.57291, "trades": 323, "taker_buy_base": 1410493.0, "taker_buy_quote": 9398.3223 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00663, "high": 0.00675, "low": 0.00662, "close": 0.00672, "volume": 9226488.0, "close_time": 1767355199999, "quote_volume": 61849.7346, "trades": 610, "taker_buy_base": 5024865.0, "taker_buy_quote": 33698.51651 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00672, "high": 0.00682, "low": 0.00668, "close": 0.00674, "volume": 40826702.0, "close_time": 1767369599999, "quote_volume": 276565.27239, "trades": 2237, "taker_buy_base": 20802945.0, "taker_buy_quote": 140992.38237 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00675, "high": 0.00695, "low": 0.00674, "close": 0.00694, "volume": 21658061.0, "close_time": 1767383999999, "quote_volume": 148250.13548, "trades": 1398, "taker_buy_base": 8700366.0, "taker_buy_quote": 59578.45608 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00694, "high": 0.00714, "low": 0.00691, "close": 0.0071, "volume": 10078184.0, "close_time": 1767398399999, "quote_volume": 70976.9059, "trades": 713, "taker_buy_base": 5520368.0, "taker_buy_quote": 38849.50015 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00711, "high": 0.00727, "low": 0.00708, "close": 0.00726, "volume": 4189090.0, "close_time": 1767412799999, "quote_volume": 29935.88868, "trades": 733, "taker_buy_base": 2402505.0, "taker_buy_quote": 17175.61823 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00689, "close": 0.00691, "volume": 13116956.0, "close_time": 1767427199999, "quote_volume": 92193.80709, "trades": 948, "taker_buy_base": 5815494.0, "taker_buy_quote": 40853.79224 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00691, "high": 0.00705, "low": 0.00691, "close": 0.00698, "volume": 8382022.0, "close_time": 1767441599999, "quote_volume": 58498.99214, "trades": 1100, "taker_buy_base": 4262708.0, "taker_buy_quote": 29774.96428 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00698, "high": 0.00709, "low": 0.00697, "close": 0.007, "volume": 5713127.0, "close_time": 1767455999999, "quote_volume": 40158.90608, "trades": 791, "taker_buy_base": 3217945.0, "taker_buy_quote": 22617.50616 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.007, "high": 0.00708, "low": 0.00699, "close": 0.007, "volume": 7823000.0, "close_time": 1767470399999, "quote_volume": 55057.29463, "trades": 499, "taker_buy_base": 4028204.0, "taker_buy_quote": 28379.6733 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.007, "high": 0.00703, "low": 0.00695, "close": 0.00703, "volume": 5615185.0, "close_time": 1767484799999, "quote_volume": 39198.12355, "trades": 337, "taker_buy_base": 1708938.0, "taker_buy_quote": 11953.65781 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00703, "high": 0.0071, "low": 0.00701, "close": 0.00708, "volume": 8080946.0, "close_time": 1767499199999, "quote_volume": 57031.78952, "trades": 987, "taker_buy_base": 4294626.0, "taker_buy_quote": 30314.19364 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00708, "high": 0.00719, "low": 0.00702, "close": 0.00705, "volume": 6909907.0, "close_time": 1767513599999, "quote_volume": 49136.76653, "trades": 724, "taker_buy_base": 3319627.0, "taker_buy_quote": 23616.78565 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00704, "high": 0.00712, "low": 0.007, "close": 0.00709, "volume": 8261283.0, "close_time": 1767527999999, "quote_volume": 58443.32161, "trades": 1073, "taker_buy_base": 3881661.0, "taker_buy_quote": 27476.42136 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0071, "high": 0.00726, "low": 0.00709, "close": 0.00726, "volume": 11774287.0, "close_time": 1767542399999, "quote_volume": 84411.61445, "trades": 1252, "taker_buy_base": 5213563.0, "taker_buy_quote": 37400.76513 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00726, "high": 0.00742, "low": 0.00724, "close": 0.00727, "volume": 18899053.0, "close_time": 1767556799999, "quote_volume": 138384.08141, "trades": 1096, "taker_buy_base": 9972039.0, "taker_buy_quote": 72939.98069 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00722, "close": 0.00733, "volume": 7859699.0, "close_time": 1767571199999, "quote_volume": 57191.03403, "trades": 597, "taker_buy_base": 3606530.0, "taker_buy_quote": 26258.9154 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00733, "high": 0.0076, "low": 0.00733, "close": 0.00742, "volume": 16311920.0, "close_time": 1767585599999, "quote_volume": 121703.80711, "trades": 2398, "taker_buy_base": 7424650.0, "taker_buy_quote": 55404.2734 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00743, "high": 0.00746, "low": 0.00716, "close": 0.00737, "volume": 17501854.0, "close_time": 1767599999999, "quote_volume": 128170.59211, "trades": 1831, "taker_buy_base": 8892664.0, "taker_buy_quote": 65079.8672 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00737, "high": 0.00738, "low": 0.0072, "close": 0.00728, "volume": 8444918.0, "close_time": 1767614399999, "quote_volume": 61364.51567, "trades": 904, "taker_buy_base": 4493848.0, "taker_buy_quote": 32678.69581 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00727, "high": 0.00731, "low": 0.00705, "close": 0.0072, "volume": 16063294.0, "close_time": 1767628799999, "quote_volume": 114827.48201, "trades": 1926, "taker_buy_base": 7878396.0, "taker_buy_quote": 56346.62659 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0072, "high": 0.00725, "low": 0.00702, "close": 0.00724, "volume": 17593374.0, "close_time": 1767643199999, "quote_volume": 125832.78229, "trades": 2037, "taker_buy_base": 8510703.0, "taker_buy_quote": 60868.31952 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00724, "high": 0.00741, "low": 0.00723, "close": 0.00739, "volume": 10357956.0, "close_time": 1767657599999, "quote_volume": 75604.13448, "trades": 1293, "taker_buy_base": 5232138.0, "taker_buy_quote": 38204.8661 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00739, "high": 0.00744, "low": 0.00727, "close": 0.00737, "volume": 10351856.0, "close_time": 1767671999999, "quote_volume": 76239.54634, "trades": 1324, "taker_buy_base": 5193675.0, "taker_buy_quote": 38235.73816 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00737, "high": 0.00743, "low": 0.0072, "close": 0.00723, "volume": 12177932.0, "close_time": 1767686399999, "quote_volume": 89396.29968, "trades": 855, "taker_buy_base": 5604121.0, "taker_buy_quote": 41107.978 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00724, "high": 0.00743, "low": 0.00724, "close": 0.00743, "volume": 11285068.0, "close_time": 1767700799999, "quote_volume": 83090.43761, "trades": 965, "taker_buy_base": 6522177.0, "taker_buy_quote": 47975.35234 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00744, "high": 0.00755, "low": 0.00727, "close": 0.00732, "volume": 24358469.0, "close_time": 1767715199999, "quote_volume": 181275.1623, "trades": 1790, "taker_buy_base": 11231193.0, "taker_buy_quote": 83614.37668 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00732, "high": 0.00733, "low": 0.00698, "close": 0.0071, "volume": 20878863.0, "close_time": 1767729599999, "quote_volume": 149014.11147, "trades": 1671, "taker_buy_base": 9180916.0, "taker_buy_quote": 65526.87666 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00711, "high": 0.00744, "low": 0.00711, "close": 0.00742, "volume": 10208535.0, "close_time": 1767743999999, "quote_volume": 74685.47266, "trades": 898, "taker_buy_base": 5258534.0, "taker_buy_quote": 38469.06231 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00743, "high": 0.00743, "low": 0.00723, "close": 0.00734, "volume": 11160810.0, "close_time": 1767758399999, "quote_volume": 81853.96871, "trades": 1257, "taker_buy_base": 4129622.0, "taker_buy_quote": 30215.79819 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00735, "high": 0.00741, "low": 0.00724, "close": 0.00741, "volume": 4368551.0, "close_time": 1767772799999, "quote_volume": 31945.39813, "trades": 476, "taker_buy_base": 2360139.0, "taker_buy_quote": 17267.53897 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00741, "high": 0.00741, "low": 0.00714, "close": 0.00721, "volume": 7959938.0, "close_time": 1767787199999, "quote_volume": 57600.529, "trades": 581, "taker_buy_base": 3974716.0, "taker_buy_quote": 28683.53016 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00689, "close": 0.00694, "volume": 14833535.0, "close_time": 1767801599999, "quote_volume": 103902.85279, "trades": 1110, "taker_buy_base": 6639477.0, "taker_buy_quote": 46510.50806 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00694, "high": 0.00707, "low": 0.00694, "close": 0.00702, "volume": 7441859.0, "close_time": 1767815999999, "quote_volume": 52113.09127, "trades": 552, "taker_buy_base": 3344662.0, "taker_buy_quote": 23440.73415 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00686, "close": 0.00693, "volume": 4073389.0, "close_time": 1767830399999, "quote_volume": 28311.57205, "trades": 277, "taker_buy_base": 2129326.0, "taker_buy_quote": 14801.23116 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00694, "high": 0.00701, "low": 0.00681, "close": 0.00684, "volume": 4624977.0, "close_time": 1767844799999, "quote_volume": 32057.29012, "trades": 533, "taker_buy_base": 2074980.0, "taker_buy_quote": 14411.7485 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00684, "high": 0.00691, "low": 0.0067, "close": 0.00686, "volume": 10237101.0, "close_time": 1767859199999, "quote_volume": 69767.78316, "trades": 636, "taker_buy_base": 5095359.0, "taker_buy_quote": 34738.07869 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00669, "close": 0.00671, "volume": 7751375.0, "close_time": 1767873599999, "quote_volume": 52340.73756, "trades": 925, "taker_buy_base": 3605238.0, "taker_buy_quote": 24347.92464 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00672, "high": 0.00686, "low": 0.00659, "close": 0.00686, "volume": 8122869.0, "close_time": 1767887999999, "quote_volume": 54194.37341, "trades": 815, "taker_buy_base": 3702184.0, "taker_buy_quote": 24703.77225 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00674, "close": 0.00675, "volume": 4418117.0, "close_time": 1767902399999, "quote_volume": 30024.33591, "trades": 663, "taker_buy_base": 2638117.0, "taker_buy_quote": 17930.17711 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00675, "high": 0.00685, "low": 0.00671, "close": 0.0068, "volume": 6914681.0, "close_time": 1767916799999, "quote_volume": 46848.94304, "trades": 354, "taker_buy_base": 3394170.0, "taker_buy_quote": 23036.70395 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0068, "high": 0.00692, "low": 0.00676, "close": 0.00692, "volume": 9327187.0, "close_time": 1767931199999, "quote_volume": 63818.12544, "trades": 700, "taker_buy_base": 3627030.0, "taker_buy_quote": 24827.8023 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00691, "high": 0.00691, "low": 0.00682, "close": 0.00682, "volume": 5871032.0, "close_time": 1767945599999, "quote_volume": 40354.99597, "trades": 299, "taker_buy_base": 3142395.0, "taker_buy_quote": 21614.80038 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00668, "close": 0.0068, "volume": 4336990.0, "close_time": 1767959999999, "quote_volume": 29447.03836, "trades": 341, "taker_buy_base": 1538901.0, "taker_buy_quote": 10458.68125 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00679, "high": 0.00691, "low": 0.00673, "close": 0.0068, "volume": 12141296.0, "close_time": 1767974399999, "quote_volume": 82815.01141, "trades": 881, "taker_buy_base": 6743599.0, "taker_buy_quote": 46032.73116 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00681, "high": 0.00689, "low": 0.00663, "close": 0.00668, "volume": 11054569.0, "close_time": 1767988799999, "quote_volume": 74360.66493, "trades": 837, "taker_buy_base": 4845551.0, "taker_buy_quote": 32661.2717 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00666, "high": 0.00673, "low": 0.00666, "close": 0.00671, "volume": 5874221.0, "close_time": 1768003199999, "quote_volume": 39356.58723, "trades": 393, "taker_buy_base": 3000063.0, "taker_buy_quote": 20094.18525 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00671, "high": 0.00674, "low": 0.00665, "close": 0.0067, "volume": 3412002.0, "close_time": 1768017599999, "quote_volume": 22777.9651, "trades": 221, "taker_buy_base": 923341.0, "taker_buy_quote": 6166.71697 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00667, "high": 0.00668, "low": 0.0066, "close": 0.00665, "volume": 3767066.0, "close_time": 1768031999999, "quote_volume": 24985.40377, "trades": 263, "taker_buy_base": 1755362.0, "taker_buy_quote": 11642.22567 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00664, "high": 0.00673, "low": 0.00664, "close": 0.00672, "volume": 3421140.0, "close_time": 1768046399999, "quote_volume": 22903.7793, "trades": 232, "taker_buy_base": 1861755.0, "taker_buy_quote": 12466.08647 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00673, "high": 0.00675, "low": 0.00668, "close": 0.00671, "volume": 2313894.0, "close_time": 1768060799999, "quote_volume": 15528.23892, "trades": 259, "taker_buy_base": 1134266.0, "taker_buy_quote": 7609.12023 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00671, "high": 0.0068, "low": 0.00665, "close": 0.00679, "volume": 3570194.0, "close_time": 1768075199999, "quote_volume": 24031.63997, "trades": 313, "taker_buy_base": 1641686.0, "taker_buy_quote": 11058.46391 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00662, "close": 0.00667, "volume": 2599112.0, "close_time": 1768089599999, "quote_volume": 17478.48517, "trades": 258, "taker_buy_base": 1085832.0, "taker_buy_quote": 7305.61418 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00667, "high": 0.00679, "low": 0.00665, "close": 0.00678, "volume": 3257592.0, "close_time": 1768103999999, "quote_volume": 21898.22156, "trades": 250, "taker_buy_base": 1692362.0, "taker_buy_quote": 11382.93709 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00672, "close": 0.00675, "volume": 1940706.0, "close_time": 1768118399999, "quote_volume": 13122.89262, "trades": 252, "taker_buy_base": 1062403.0, "taker_buy_quote": 7182.85772 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00674, "high": 0.0068, "low": 0.00672, "close": 0.00676, "volume": 3251345.0, "close_time": 1768132799999, "quote_volume": 21983.60103, "trades": 244, "taker_buy_base": 1322956.0, "taker_buy_quote": 8944.80396 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00676, "high": 0.00683, "low": 0.0067, "close": 0.00672, "volume": 8050805.0, "close_time": 1768147199999, "quote_volume": 54507.8332, "trades": 405, "taker_buy_base": 2819055.0, "taker_buy_quote": 19114.02292 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00672, "high": 0.00683, "low": 0.00671, "close": 0.00673, "volume": 5196416.0, "close_time": 1768161599999, "quote_volume": 35144.19794, "trades": 312, "taker_buy_base": 2727131.0, "taker_buy_quote": 18452.6887 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00646, "close": 0.00657, "volume": 5839816.0, "close_time": 1768175999999, "quote_volume": 38350.54867, "trades": 528, "taker_buy_base": 2619182.0, "taker_buy_quote": 17194.30031 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00657, "high": 0.00674, "low": 0.00649, "close": 0.0066, "volume": 7069273.0, "close_time": 1768190399999, "quote_volume": 46912.19854, "trades": 870, "taker_buy_base": 3097903.0, "taker_buy_quote": 20539.73224 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0066, "high": 0.00666, "low": 0.00646, "close": 0.00647, "volume": 6966043.0, "close_time": 1768204799999, "quote_volume": 45477.61551, "trades": 683, "taker_buy_base": 2573639.0, "taker_buy_quote": 16797.85125 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00647, "high": 0.00654, "low": 0.00646, "close": 0.00651, "volume": 5654319.0, "close_time": 1768219199999, "quote_volume": 36770.27313, "trades": 456, "taker_buy_base": 3186609.0, "taker_buy_quote": 20721.01054 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0065, "high": 0.00657, "low": 0.00639, "close": 0.00656, "volume": 6721410.0, "close_time": 1768233599999, "quote_volume": 43510.58797, "trades": 564, "taker_buy_base": 2907479.0, "taker_buy_quote": 18833.44016 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00656, "high": 0.00664, "low": 0.00648, "close": 0.00651, "volume": 5447931.0, "close_time": 1768247999999, "quote_volume": 35709.72849, "trades": 685, "taker_buy_base": 2976287.0, "taker_buy_quote": 19508.85716 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00634, "close": 0.0064, "volume": 2978645.0, "close_time": 1768262399999, "quote_volume": 19132.93603, "trades": 419, "taker_buy_base": 1555507.0, "taker_buy_quote": 9986.54839 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0064, "high": 0.00647, "low": 0.0064, "close": 0.00645, "volume": 2236890.0, "close_time": 1768276799999, "quote_volume": 14383.63631, "trades": 183, "taker_buy_base": 838389.0, "taker_buy_quote": 5391.65858 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00645, "high": 0.00655, "low": 0.00645, "close": 0.00651, "volume": 3187996.0, "close_time": 1768291199999, "quote_volume": 20727.8651, "trades": 201, "taker_buy_base": 1154585.0, "taker_buy_quote": 7504.68913 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0065, "high": 0.00663, "low": 0.00648, "close": 0.00658, "volume": 4100103.0, "close_time": 1768305599999, "quote_volume": 26911.22725, "trades": 428, "taker_buy_base": 2317771.0, "taker_buy_quote": 15209.07305 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00658, "high": 0.00668, "low": 0.00655, "close": 0.00668, "volume": 9804622.0, "close_time": 1768319999999, "quote_volume": 64877.98645, "trades": 660, "taker_buy_base": 4707170.0, "taker_buy_quote": 31200.20839 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00668, "high": 0.00673, "low": 0.00663, "close": 0.00667, "volume": 9337574.0, "close_time": 1768334399999, "quote_volume": 62265.78575, "trades": 829, "taker_buy_base": 4680058.0, "taker_buy_quote": 31189.90647 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00668, "high": 0.00693, "low": 0.0066, "close": 0.00678, "volume": 16311821.0, "close_time": 1768348799999, "quote_volume": 110508.93803, "trades": 1143, "taker_buy_base": 8504166.0, "taker_buy_quote": 57650.94595 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0068, "high": 0.00696, "low": 0.00679, "close": 0.00692, "volume": 9379218.0, "close_time": 1768363199999, "quote_volume": 64576.54444, "trades": 736, "taker_buy_base": 4114793.0, "taker_buy_quote": 28334.10849 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00692, "high": 0.00693, "low": 0.00681, "close": 0.00683, "volume": 11443667.0, "close_time": 1768377599999, "quote_volume": 78445.81924, "trades": 637, "taker_buy_base": 5983883.0, "taker_buy_quote": 41031.04103 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00684, "high": 0.00693, "low": 0.00683, "close": 0.00687, "volume": 7736890.0, "close_time": 1768391999999, "quote_volume": 53285.30527, "trades": 623, "taker_buy_base": 4663334.0, "taker_buy_quote": 32114.13968 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00688, "high": 0.00702, "low": 0.00686, "close": 0.00701, "volume": 19802570.0, "close_time": 1768406399999, "quote_volume": 137584.73371, "trades": 1341, "taker_buy_base": 10299605.0, "taker_buy_quote": 71542.91688 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00701, "high": 0.00731, "low": 0.00692, "close": 0.00701, "volume": 34062104.0, "close_time": 1768420799999, "quote_volume": 242341.01568, "trades": 2231, "taker_buy_base": 17363173.0, "taker_buy_quote": 123459.38826 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00702, "high": 0.0071, "low": 0.00672, "close": 0.00679, "volume": 17322253.0, "close_time": 1768435199999, "quote_volume": 119193.87289, "trades": 992, "taker_buy_base": 7451027.0, "taker_buy_quote": 51260.03504 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00653, "close": 0.00654, "volume": 7759386.0, "close_time": 1768449599999, "quote_volume": 51719.75329, "trades": 603, "taker_buy_base": 2289906.0, "taker_buy_quote": 15266.1196 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00654, "high": 0.00669, "low": 0.00653, "close": 0.00666, "volume": 4886931.0, "close_time": 1768463999999, "quote_volume": 32235.57778, "trades": 412, "taker_buy_base": 2314073.0, "taker_buy_quote": 15260.23233 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00665, "high": 0.00669, "low": 0.00661, "close": 0.00665, "volume": 13244371.0, "close_time": 1768478399999, "quote_volume": 88095.90082, "trades": 814, "taker_buy_base": 7471103.0, "taker_buy_quote": 49698.41628 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00665, "high": 0.00675, "low": 0.00639, "close": 0.00649, "volume": 17404741.0, "close_time": 1768492799999, "quote_volume": 114935.74812, "trades": 1125, "taker_buy_base": 8844550.0, "taker_buy_quote": 58428.20502 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00648, "high": 0.00653, "low": 0.00625, "close": 0.00633, "volume": 22076375.0, "close_time": 1768507199999, "quote_volume": 140554.49139, "trades": 1416, "taker_buy_base": 10609550.0, "taker_buy_quote": 67599.22264 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00633, "high": 0.00636, "low": 0.00624, "close": 0.00636, "volume": 8424220.0, "close_time": 1768521599999, "quote_volume": 53208.2687, "trades": 729, "taker_buy_base": 4720673.0, "taker_buy_quote": 29809.11457 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00636, "high": 0.00638, "low": 0.00626, "close": 0.00628, "volume": 6921417.0, "close_time": 1768535999999, "quote_volume": 43672.13857, "trades": 400, "taker_buy_base": 3402371.0, "taker_buy_quote": 21473.1612 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00628, "high": 0.00632, "low": 0.0062, "close": 0.00628, "volume": 8375003.0, "close_time": 1768550399999, "quote_volume": 52361.02758, "trades": 442, "taker_buy_base": 5029171.0, "taker_buy_quote": 31456.65109 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00628, "high": 0.00632, "low": 0.00624, "close": 0.00628, "volume": 3166857.0, "close_time": 1768564799999, "quote_volume": 19893.47261, "trades": 300, "taker_buy_base": 2104069.0, "taker_buy_quote": 13223.61893 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00628, "high": 0.0063, "low": 0.00609, "close": 0.00612, "volume": 9475758.0, "close_time": 1768579199999, "quote_volume": 59001.20151, "trades": 830, "taker_buy_base": 4407213.0, "taker_buy_quote": 27457.75791 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00612, "high": 0.00626, "low": 0.0061, "close": 0.00626, "volume": 6150644.0, "close_time": 1768593599999, "quote_volume": 37942.22891, "trades": 592, "taker_buy_base": 4172907.0, "taker_buy_quote": 25771.08494 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00627, "high": 0.00649, "low": 0.00622, "close": 0.00646, "volume": 8638154.0, "close_time": 1768607999999, "quote_volume": 55441.27906, "trades": 544, "taker_buy_base": 4533705.0, "taker_buy_quote": 29055.50064 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00642, "close": 0.00646, "volume": 7527054.0, "close_time": 1768622399999, "quote_volume": 48714.49022, "trades": 463, "taker_buy_base": 4256035.0, "taker_buy_quote": 27532.68252 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00646, "high": 0.00662, "low": 0.00644, "close": 0.00661, "volume": 6549925.0, "close_time": 1768636799999, "quote_volume": 42653.08595, "trades": 389, "taker_buy_base": 4119577.0, "taker_buy_quote": 26840.15808 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00661, "high": 0.00672, "low": 0.00656, "close": 0.00658, "volume": 10025563.0, "close_time": 1768651199999, "quote_volume": 66541.03745, "trades": 653, "taker_buy_base": 5616013.0, "taker_buy_quote": 37325.98661 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00656, "close": 0.00657, "volume": 7602673.0, "close_time": 1768665599999, "quote_volume": 50188.41399, "trades": 498, "taker_buy_base": 4814361.0, "taker_buy_quote": 31775.33057 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00647, "close": 0.00649, "volume": 5384069.0, "close_time": 1768679999999, "quote_volume": 35035.11105, "trades": 449, "taker_buy_base": 2622792.0, "taker_buy_quote": 17066.75043 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0065, "high": 0.00653, "low": 0.00639, "close": 0.0064, "volume": 5661070.0, "close_time": 1768694399999, "quote_volume": 36570.41543, "trades": 305, "taker_buy_base": 3085817.0, "taker_buy_quote": 19967.45194 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0064, "high": 0.00647, "low": 0.00634, "close": 0.00635, "volume": 6835239.0, "close_time": 1768708799999, "quote_volume": 43627.95739, "trades": 539, "taker_buy_base": 3860742.0, "taker_buy_quote": 24647.89559 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00633, "volume": 2344620.0, "close_time": 1768723199999, "quote_volume": 14876.01408, "trades": 261, "taker_buy_base": 1421309.0, "taker_buy_quote": 9020.39454 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.00633, "high": 0.00647, "low": 0.00632, "close": 0.00644, "volume": 7024847.0, "close_time": 1768737599999, "quote_volume": 44886.68203, "trades": 457, "taker_buy_base": 4899177.0, "taker_buy_quote": 31318.06054 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00631, "close": 0.00635, "volume": 7813686.0, "close_time": 1768751999999, "quote_volume": 49684.50361, "trades": 581, "taker_buy_base": 3990481.0, "taker_buy_quote": 25372.8864 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00635, "high": 0.00645, "low": 0.00634, "close": 0.00637, "volume": 5024315.0, "close_time": 1768766399999, "quote_volume": 32112.63883, "trades": 384, "taker_buy_base": 2994569.0, "taker_buy_quote": 19131.8982 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00637, "high": 0.00643, "low": 0.00603, "close": 0.00605, "volume": 11669604.0, "close_time": 1768780799999, "quote_volume": 73206.13362, "trades": 868, "taker_buy_base": 5633126.0, "taker_buy_quote": 35460.45178 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00604, "high": 0.00604, "low": 0.00534, "close": 0.00564, "volume": 58500652.0, "close_time": 1768795199999, "quote_volume": 330064.57388, "trades": 3827, "taker_buy_base": 28593865.0, "taker_buy_quote": 161390.45653 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00564, "high": 0.0057, "low": 0.00553, "close": 0.00569, "volume": 14634098.0, "close_time": 1768809599999, "quote_volume": 81998.32197, "trades": 1036, "taker_buy_base": 8298561.0, "taker_buy_quote": 46484.95804 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00568, "high": 0.00572, "low": 0.00564, "close": 0.00567, "volume": 4610290.0, "close_time": 1768823999999, "quote_volume": 26193.29432, "trades": 380, "taker_buy_base": 2762329.0, "taker_buy_quote": 15693.59139 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00567, "high": 0.00567, "low": 0.00554, "close": 0.00562, "volume": 10743884.0, "close_time": 1768838399999, "quote_volume": 60056.36328, "trades": 564, "taker_buy_base": 4617457.0, "taker_buy_quote": 25849.34265 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00562, "high": 0.00579, "low": 0.00561, "close": 0.00574, "volume": 9807959.0, "close_time": 1768852799999, "quote_volume": 56053.50589, "trades": 524, "taker_buy_base": 4828882.0, "taker_buy_quote": 27540.5853 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00574, "high": 0.00578, "low": 0.00563, "close": 0.00567, "volume": 4992276.0, "close_time": 1768867199999, "quote_volume": 28443.13717, "trades": 459, "taker_buy_base": 2699896.0, "taker_buy_quote": 15402.12493 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00566, "high": 0.0057, "low": 0.00563, "close": 0.00568, "volume": 3977346.0, "close_time": 1768881599999, "quote_volume": 22490.52188, "trades": 325, "taker_buy_base": 2340004.0, "taker_buy_quote": 13227.80935 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00568, "high": 0.00585, "low": 0.00568, "close": 0.00582, "volume": 14237292.0, "close_time": 1768895999999, "quote_volume": 82053.49237, "trades": 1024, "taker_buy_base": 8731282.0, "taker_buy_quote": 50367.4521 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00581, "high": 0.00581, "low": 0.00559, "close": 0.00562, "volume": 17197656.0, "close_time": 1768910399999, "quote_volume": 97502.13728, "trades": 1006, "taker_buy_base": 6695836.0, "taker_buy_quote": 38012.10564 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00562, "high": 0.00566, "low": 0.0055, "close": 0.00552, "volume": 15967889.0, "close_time": 1768924799999, "quote_volume": 88949.42436, "trades": 965, "taker_buy_base": 8132805.0, "taker_buy_quote": 45360.6864 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00536, "close": 0.00542, "volume": 21311993.0, "close_time": 1768939199999, "quote_volume": 115832.69471, "trades": 995, "taker_buy_base": 9976078.0, "taker_buy_quote": 54229.87033 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00541, "high": 0.00548, "low": 0.00525, "close": 0.00532, "volume": 6222015.0, "close_time": 1768953599999, "quote_volume": 33438.04009, "trades": 409, "taker_buy_base": 2814210.0, "taker_buy_quote": 15130.75813 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00533, "high": 0.00544, "low": 0.0053, "close": 0.00538, "volume": 7658279.0, "close_time": 1768967999999, "quote_volume": 41104.77612, "trades": 430, "taker_buy_base": 3101891.0, "taker_buy_quote": 16684.65544 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00539, "high": 0.00548, "low": 0.00538, "close": 0.00545, "volume": 3930631.0, "close_time": 1768982399999, "quote_volume": 21354.08853, "trades": 247, "taker_buy_base": 2657912.0, "taker_buy_quote": 14427.75292 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00536, "close": 0.00537, "volume": 4697323.0, "close_time": 1768996799999, "quote_volume": 25365.13837, "trades": 331, "taker_buy_base": 2178520.0, "taker_buy_quote": 11781.60137 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00538, "high": 0.0055, "low": 0.00527, "close": 0.00542, "volume": 16305192.0, "close_time": 1769011199999, "quote_volume": 88060.20228, "trades": 1299, "taker_buy_base": 7195453.0, "taker_buy_quote": 38846.80259 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00543, "high": 0.00551, "low": 0.00515, "close": 0.0055, "volume": 47021444.0, "close_time": 1769025599999, "quote_volume": 248127.77684, "trades": 2691, "taker_buy_base": 23474415.0, "taker_buy_quote": 123802.36217 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00534, "close": 0.00536, "volume": 11735507.0, "close_time": 1769039999999, "quote_volume": 63746.04919, "trades": 551, "taker_buy_base": 5022472.0, "taker_buy_quote": 27319.78511 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00538, "high": 0.0055, "low": 0.00538, "close": 0.00545, "volume": 7168409.0, "close_time": 1769054399999, "quote_volume": 38991.38421, "trades": 235, "taker_buy_base": 5336335.0, "taker_buy_quote": 29033.74208 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00545, "high": 0.00549, "low": 0.00539, "close": 0.0054, "volume": 6200695.0, "close_time": 1769068799999, "quote_volume": 33765.44303, "trades": 209, "taker_buy_base": 3758840.0, "taker_buy_quote": 20486.51742 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00535, "close": 0.00538, "volume": 5279287.0, "close_time": 1769083199999, "quote_volume": 28480.57978, "trades": 237, "taker_buy_base": 2342289.0, "taker_buy_quote": 12642.12744 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00537, "high": 0.00541, "low": 0.0052, "close": 0.00531, "volume": 10843356.0, "close_time": 1769097599999, "quote_volume": 57718.91321, "trades": 371, "taker_buy_base": 5374018.0, "taker_buy_quote": 28632.81087 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0053, "high": 0.00539, "low": 0.00528, "close": 0.00538, "volume": 7738167.0, "close_time": 1769111999999, "quote_volume": 41413.93525, "trades": 336, "taker_buy_base": 5108812.0, "taker_buy_quote": 27355.09518 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00525, "close": 0.00527, "volume": 3518725.0, "close_time": 1769126399999, "quote_volume": 18666.02712, "trades": 151, "taker_buy_base": 1483287.0, "taker_buy_quote": 7868.27368 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00528, "high": 0.00533, "low": 0.00509, "close": 0.00521, "volume": 14928054.0, "close_time": 1769140799999, "quote_volume": 77565.39103, "trades": 446, "taker_buy_base": 7082985.0, "taker_buy_quote": 36815.92171 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00519, "high": 0.00568, "low": 0.00519, "close": 0.00546, "volume": 55474281.0, "close_time": 1769155199999, "quote_volume": 302809.66804, "trades": 1778, "taker_buy_base": 30023623.0, "taker_buy_quote": 163696.27903 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00517, "close": 0.00522, "volume": 14484625.0, "close_time": 1769169599999, "quote_volume": 76159.24185, "trades": 573, "taker_buy_base": 6520788.0, "taker_buy_quote": 34279.3479 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00521, "high": 0.00527, "low": 0.00511, "close": 0.00524, "volume": 8277820.0, "close_time": 1769183999999, "quote_volume": 43072.4584, "trades": 424, "taker_buy_base": 3690386.0, "taker_buy_quote": 19219.1061 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00525, "high": 0.00546, "low": 0.00524, "close": 0.00531, "volume": 15037154.0, "close_time": 1769198399999, "quote_volume": 80943.99571, "trades": 575, "taker_buy_base": 7188148.0, "taker_buy_quote": 38686.19117 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00532, "high": 0.00537, "low": 0.00522, "close": 0.00536, "volume": 7449720.0, "close_time": 1769212799999, "quote_volume": 39468.44167, "trades": 255, "taker_buy_base": 4202461.0, "taker_buy_quote": 22256.91783 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00537, "high": 0.0055, "low": 0.00527, "close": 0.00546, "volume": 18391239.0, "close_time": 1769227199999, "quote_volume": 98956.55057, "trades": 619, "taker_buy_base": 9396891.0, "taker_buy_quote": 50607.17803 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00546, "high": 0.00574, "low": 0.00544, "close": 0.00562, "volume": 29195106.0, "close_time": 1769241599999, "quote_volume": 164655.56339, "trades": 1331, "taker_buy_base": 14733252.0, "taker_buy_quote": 83188.83839 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00562, "high": 0.00585, "low": 0.00559, "close": 0.00576, "volume": 21961391.0, "close_time": 1769255999999, "quote_volume": 125417.60806, "trades": 877, "taker_buy_base": 11386750.0, "taker_buy_quote": 65135.25898 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00575, "high": 0.00693, "low": 0.00574, "close": 0.00652, "volume": 168841983.0, "close_time": 1769270399999, "quote_volume": 1071139.08634, "trades": 8452, "taker_buy_base": 87336158.0, "taker_buy_quote": 552134.68524 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00652, "high": 0.00683, "low": 0.00619, "close": 0.00629, "volume": 73895878.0, "close_time": 1769284799999, "quote_volume": 476363.25543, "trades": 4013, "taker_buy_base": 35491653.0, "taker_buy_quote": 229061.07599 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00628, "high": 0.0067, "low": 0.00626, "close": 0.00666, "volume": 40151908.0, "close_time": 1769299199999, "quote_volume": 260429.49406, "trades": 1850, "taker_buy_base": 20066408.0, "taker_buy_quote": 130364.42824 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00666, "high": 0.00666, "low": 0.00603, "close": 0.0061, "volume": 66105468.0, "close_time": 1769313599999, "quote_volume": 412211.57159, "trades": 3111, "taker_buy_base": 29012312.0, "taker_buy_quote": 181060.12284 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00608, "high": 0.00611, "low": 0.00589, "close": 0.00591, "volume": 15705677.0, "close_time": 1769327999999, "quote_volume": 94097.38501, "trades": 837, "taker_buy_base": 7338020.0, "taker_buy_quote": 43921.18065 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00591, "high": 0.00599, "low": 0.00584, "close": 0.00588, "volume": 10699265.0, "close_time": 1769342399999, "quote_volume": 63346.70555, "trades": 651, "taker_buy_base": 4569586.0, "taker_buy_quote": 27087.35938 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00588, "high": 0.00593, "low": 0.00579, "close": 0.00579, "volume": 14543050.0, "close_time": 1769356799999, "quote_volume": 85342.34183, "trades": 613, "taker_buy_base": 6882761.0, "taker_buy_quote": 40503.94886 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00579, "high": 0.00579, "low": 0.00543, "close": 0.00546, "volume": 20829807.0, "close_time": 1769371199999, "quote_volume": 116737.09512, "trades": 922, "taker_buy_base": 6995254.0, "taker_buy_quote": 39340.19993 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00548, "high": 0.00553, "low": 0.0054, "close": 0.00547, "volume": 15416719.0, "close_time": 1769385599999, "quote_volume": 84338.53645, "trades": 439, "taker_buy_base": 7062832.0, "taker_buy_quote": 38671.09464 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00546, "high": 0.00579, "low": 0.00544, "close": 0.00567, "volume": 54319937.0, "close_time": 1769399999999, "quote_volume": 306589.34653, "trades": 1915, "taker_buy_base": 26368524.0, "taker_buy_quote": 148654.00004 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00567, "high": 0.00667, "low": 0.00565, "close": 0.00632, "volume": 117503322.0, "close_time": 1769414399999, "quote_volume": 737791.28166, "trades": 8071, "taker_buy_base": 60894060.0, "taker_buy_quote": 382824.23148 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00632, "high": 0.00649, "low": 0.00603, "close": 0.00635, "volume": 68815346.0, "close_time": 1769428799999, "quote_volume": 432723.0014, "trades": 3483, "taker_buy_base": 34002772.0, "taker_buy_quote": 213884.97522 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00637, "high": 0.00659, "low": 0.00599, "close": 0.00622, "volume": 77062140.0, "close_time": 1769443199999, "quote_volume": 482940.9153, "trades": 3391, "taker_buy_base": 37795432.0, "taker_buy_quote": 237381.34332 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00622, "high": 0.0065, "low": 0.00612, "close": 0.00644, "volume": 47147840.0, "close_time": 1769457599999, "quote_volume": 298766.03977, "trades": 2359, "taker_buy_base": 24408555.0, "taker_buy_quote": 154572.16894 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00645, "high": 0.00651, "low": 0.00626, "close": 0.00633, "volume": 24731679.0, "close_time": 1769471999999, "quote_volume": 157947.20818, "trades": 1263, "taker_buy_base": 11033620.0, "taker_buy_quote": 70587.71941 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00633, "high": 0.00634, "low": 0.00606, "close": 0.00606, "volume": 20443771.0, "close_time": 1769486399999, "quote_volume": 126218.78543, "trades": 1113, "taker_buy_base": 9574020.0, "taker_buy_quote": 59095.34329 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00606, "high": 0.00661, "low": 0.00605, "close": 0.00648, "volume": 35489652.0, "close_time": 1769500799999, "quote_volume": 225357.95516, "trades": 1680, "taker_buy_base": 18362336.0, "taker_buy_quote": 116596.21473 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00647, "high": 0.00683, "low": 0.00612, "close": 0.00622, "volume": 93204751.0, "close_time": 1769515199999, "quote_volume": 601257.44135, "trades": 4200, "taker_buy_base": 46630629.0, "taker_buy_quote": 303643.5684 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00621, "high": 0.00628, "low": 0.00611, "close": 0.00618, "volume": 24723261.0, "close_time": 1769529599999, "quote_volume": 153294.20351, "trades": 1444, "taker_buy_base": 11402945.0, "taker_buy_quote": 70722.57545 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00618, "high": 0.00653, "low": 0.00613, "close": 0.00645, "volume": 26658851.0, "close_time": 1769543999999, "quote_volume": 168467.34261, "trades": 1272, "taker_buy_base": 13642016.0, "taker_buy_quote": 86111.66778 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00644, "high": 0.00666, "low": 0.00637, "close": 0.00649, "volume": 24337649.0, "close_time": 1769558399999, "quote_volume": 157789.84371, "trades": 1587, "taker_buy_base": 13201548.0, "taker_buy_quote": 85616.52118 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00651, "high": 0.00655, "low": 0.00631, "close": 0.00637, "volume": 17295244.0, "close_time": 1769572799999, "quote_volume": 110664.59164, "trades": 1018, "taker_buy_base": 8762998.0, "taker_buy_quote": 56030.36723 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00636, "high": 0.00643, "low": 0.00624, "close": 0.00636, "volume": 8592529.0, "close_time": 1769587199999, "quote_volume": 54310.21059, "trades": 520, "taker_buy_base": 3762627.0, "taker_buy_quote": 23818.80518 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00637, "high": 0.00659, "low": 0.00629, "close": 0.0065, "volume": 20203478.0, "close_time": 1769601599999, "quote_volume": 130430.14434, "trades": 1278, "taker_buy_base": 10160799.0, "taker_buy_quote": 65626.83997 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00649, "high": 0.00653, "low": 0.00626, "close": 0.00627, "volume": 9919649.0, "close_time": 1769615999999, "quote_volume": 63348.82496, "trades": 760, "taker_buy_base": 4633176.0, "taker_buy_quote": 29643.14613 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00628, "high": 0.00634, "low": 0.00614, "close": 0.00619, "volume": 12058126.0, "close_time": 1769630399999, "quote_volume": 75111.87604, "trades": 786, "taker_buy_base": 6213719.0, "taker_buy_quote": 38746.56526 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00616, "high": 0.00621, "low": 0.0061, "close": 0.00614, "volume": 6953684.0, "close_time": 1769644799999, "quote_volume": 42738.53456, "trades": 483, "taker_buy_base": 2862787.0, "taker_buy_quote": 17609.58773 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00576, "close": 0.00577, "volume": 17456943.0, "close_time": 1769659199999, "quote_volume": 103941.41554, "trades": 940, "taker_buy_base": 5732482.0, "taker_buy_quote": 34009.18971 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00575, "high": 0.00585, "low": 0.00572, "close": 0.00582, "volume": 11299726.0, "close_time": 1769673599999, "quote_volume": 65362.27913, "trades": 588, "taker_buy_base": 6589541.0, "taker_buy_quote": 38104.4732 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00581, "high": 0.00596, "low": 0.00574, "close": 0.00581, "volume": 12339283.0, "close_time": 1769687999999, "quote_volume": 72120.06549, "trades": 610, "taker_buy_base": 5360551.0, "taker_buy_quote": 31461.30591 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00581, "high": 0.00584, "low": 0.00548, "close": 0.00561, "volume": 17570243.0, "close_time": 1769702399999, "quote_volume": 98848.02622, "trades": 939, "taker_buy_base": 8080309.0, "taker_buy_quote": 45548.84582 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00561, "high": 0.0057, "low": 0.00549, "close": 0.00557, "volume": 20592315.0, "close_time": 1769716799999, "quote_volume": 115286.7744, "trades": 985, "taker_buy_base": 12369978.0, "taker_buy_quote": 69274.68718 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00555, "high": 0.00565, "low": 0.00552, "close": 0.00559, "volume": 13689193.0, "close_time": 1769731199999, "quote_volume": 76516.822, "trades": 886, "taker_buy_base": 7047308.0, "taker_buy_quote": 39412.28184 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00559, "high": 0.00577, "low": 0.00547, "close": 0.00563, "volume": 41060947.0, "close_time": 1769745599999, "quote_volume": 230442.40207, "trades": 2240, "taker_buy_base": 19500030.0, "taker_buy_quote": 109448.36691 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00563, "high": 0.00574, "low": 0.00541, "close": 0.00549, "volume": 17798479.0, "close_time": 1769759999999, "quote_volume": 98774.42378, "trades": 982, "taker_buy_base": 8262252.0, "taker_buy_quote": 45963.23696 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00549, "high": 0.00549, "low": 0.00537, "close": 0.00545, "volume": 8734306.0, "close_time": 1769774399999, "quote_volume": 47388.88834, "trades": 588, "taker_buy_base": 3584924.0, "taker_buy_quote": 19462.49944 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00546, "high": 0.00549, "low": 0.00534, "close": 0.00542, "volume": 11909219.0, "close_time": 1769788799999, "quote_volume": 64403.60906, "trades": 641, "taker_buy_base": 5302568.0, "taker_buy_quote": 28743.28548 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00541, "high": 0.00549, "low": 0.00525, "close": 0.00542, "volume": 27224373.0, "close_time": 1769803199999, "quote_volume": 146427.45349, "trades": 1201, "taker_buy_base": 14058779.0, "taker_buy_quote": 75749.82491 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00541, "high": 0.00542, "low": 0.0053, "close": 0.00536, "volume": 7462004.0, "close_time": 1769817599999, "quote_volume": 39935.08567, "trades": 464, "taker_buy_base": 3682743.0, "taker_buy_quote": 19703.77662 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00519, "close": 0.00523, "volume": 6743396.0, "close_time": 1769831999999, "quote_volume": 35475.82839, "trades": 387, "taker_buy_base": 2817466.0, "taker_buy_quote": 14827.48873 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00502, "close": 0.00505, "volume": 12188896.0, "close_time": 1769846399999, "quote_volume": 62244.93088, "trades": 649, "taker_buy_base": 4904164.0, "taker_buy_quote": 25035.85718 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00507, "high": 0.00509, "low": 0.00497, "close": 0.00503, "volume": 24281528.0, "close_time": 1769860799999, "quote_volume": 122094.79984, "trades": 864, "taker_buy_base": 13155477.0, "taker_buy_quote": 66190.22025 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00503, "high": 0.00504, "low": 0.00462, "close": 0.00471, "volume": 42977690.0, "close_time": 1769875199999, "quote_volume": 208141.62052, "trades": 1680, "taker_buy_base": 23384867.0, "taker_buy_quote": 113359.18366 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00471, "high": 0.00481, "low": 0.00421, "close": 0.00459, "volume": 100960966.0, "close_time": 1769889599999, "quote_volume": 454174.5671, "trades": 4109, "taker_buy_base": 47650771.0, "taker_buy_quote": 214221.60948 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00458, "high": 0.00466, "low": 0.00451, "close": 0.00463, "volume": 13222943.0, "close_time": 1769903999999, "quote_volume": 60253.01216, "trades": 548, "taker_buy_base": 7281929.0, "taker_buy_quote": 33144.84435 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00462, "high": 0.00484, "low": 0.0046, "close": 0.00481, "volume": 13750492.0, "close_time": 1769918399999, "quote_volume": 64989.75472, "trades": 784, "taker_buy_base": 8294990.0, "taker_buy_quote": 39225.12735 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0048, "high": 0.00494, "low": 0.00479, "close": 0.00479, "volume": 10907389.0, "close_time": 1769932799999, "quote_volume": 52851.62041, "trades": 700, "taker_buy_base": 5579899.0, "taker_buy_quote": 27061.45931 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00479, "high": 0.00483, "low": 0.00464, "close": 0.00466, "volume": 21240901.0, "close_time": 1769947199999, "quote_volume": 100147.69022, "trades": 853, "taker_buy_base": 10540265.0, "taker_buy_quote": 49734.16186 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00444, "close": 0.00451, "volume": 14568128.0, "close_time": 1769961599999, "quote_volume": 66493.50038, "trades": 952, "taker_buy_base": 6427967.0, "taker_buy_quote": 29310.9316 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00449, "high": 0.00457, "low": 0.00444, "close": 0.00448, "volume": 24779078.0, "close_time": 1769975999999, "quote_volume": 111236.59096, "trades": 1049, "taker_buy_base": 7353014.0, "taker_buy_quote": 33071.10366 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00432, "close": 0.00439, "volume": 15468946.0, "close_time": 1769990399999, "quote_volume": 68550.15813, "trades": 787, "taker_buy_base": 7730558.0, "taker_buy_quote": 34270.66504 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00441, "high": 0.00459, "low": 0.00429, "close": 0.00448, "volume": 17385129.0, "close_time": 1770004799999, "quote_volume": 77081.60217, "trades": 1388, "taker_buy_base": 10060566.0, "taker_buy_quote": 44560.51832 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00429, "close": 0.00438, "volume": 20033798.0, "close_time": 1770019199999, "quote_volume": 88278.5579, "trades": 905, "taker_buy_base": 10432294.0, "taker_buy_quote": 46007.98736 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00437, "high": 0.0044, "low": 0.00434, "close": 0.00435, "volume": 13231026.0, "close_time": 1770033599999, "quote_volume": 57841.36868, "trades": 589, "taker_buy_base": 7136656.0, "taker_buy_quote": 31187.94515 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00436, "high": 0.00452, "low": 0.00435, "close": 0.00451, "volume": 19209703.0, "close_time": 1770047999999, "quote_volume": 85033.30421, "trades": 974, "taker_buy_base": 9193741.0, "taker_buy_quote": 40707.47631 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00438, "close": 0.00439, "volume": 15058710.0, "close_time": 1770062399999, "quote_volume": 66785.46236, "trades": 801, "taker_buy_base": 5993336.0, "taker_buy_quote": 26580.47064 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00438, "high": 0.00445, "low": 0.00435, "close": 0.00442, "volume": 5955850.0, "close_time": 1770076799999, "quote_volume": 26165.52793, "trades": 332, "taker_buy_base": 3559320.0, "taker_buy_quote": 15636.77094 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00443, "high": 0.00444, "low": 0.00427, "close": 0.00437, "volume": 8845688.0, "close_time": 1770091199999, "quote_volume": 38552.45282, "trades": 332, "taker_buy_base": 3838001.0, "taker_buy_quote": 16727.55356 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00436, "high": 0.00441, "low": 0.00428, "close": 0.00433, "volume": 6725122.0, "close_time": 1770105599999, "quote_volume": 29183.48722, "trades": 211, "taker_buy_base": 3455239.0, "taker_buy_quote": 14988.95149 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00433, "high": 0.00433, "low": 0.00421, "close": 0.00424, "volume": 3451220.0, "close_time": 1770119999999, "quote_volume": 14711.88161, "trades": 224, "taker_buy_base": 1618109.0, "taker_buy_quote": 6890.37634 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00424, "high": 0.0043, "low": 0.00413, "close": 0.00426, "volume": 10487136.0, "close_time": 1770134399999, "quote_volume": 44338.484, "trades": 370, "taker_buy_base": 5743549.0, "taker_buy_quote": 24267.62894 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00425, "high": 0.00425, "low": 0.00395, "close": 0.00411, "volume": 24903137.0, "close_time": 1770148799999, "quote_volume": 101412.1265, "trades": 808, "taker_buy_base": 10413360.0, "taker_buy_quote": 42391.49463 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00408, "high": 0.0043, "low": 0.00405, "close": 0.00407, "volume": 11321936.0, "close_time": 1770163199999, "quote_volume": 47565.4408, "trades": 394, "taker_buy_base": 5849832.0, "taker_buy_quote": 24552.7398 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00407, "high": 0.00414, "low": 0.004, "close": 0.00407, "volume": 9095583.0, "close_time": 1770177599999, "quote_volume": 37032.08372, "trades": 300, "taker_buy_base": 5565331.0, "taker_buy_quote": 22655.32307 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00405, "high": 0.00405, "low": 0.00396, "close": 0.00398, "volume": 7273559.0, "close_time": 1770191999999, "quote_volume": 29171.34834, "trades": 267, "taker_buy_base": 3320725.0, "taker_buy_quote": 13293.82495 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00398, "high": 0.00404, "low": 0.00396, "close": 0.00399, "volume": 12772138.0, "close_time": 1770206399999, "quote_volume": 50999.41101, "trades": 413, "taker_buy_base": 5903980.0, "taker_buy_quote": 23581.91296 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00398, "high": 0.00402, "low": 0.00383, "close": 0.00387, "volume": 21667596.0, "close_time": 1770220799999, "quote_volume": 84929.39997, "trades": 654, "taker_buy_base": 9917734.0, "taker_buy_quote": 38973.94365 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00387, "high": 0.00393, "low": 0.00379, "close": 0.00392, "volume": 21680062.0, "close_time": 1770235199999, "quote_volume": 83604.79877, "trades": 743, "taker_buy_base": 11283099.0, "taker_buy_quote": 43530.82629 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00392, "high": 0.00392, "low": 0.00378, "close": 0.0038, "volume": 8347609.0, "close_time": 1770249599999, "quote_volume": 32047.86224, "trades": 273, "taker_buy_base": 3755907.0, "taker_buy_quote": 14433.97719 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0038, "high": 0.00384, "low": 0.00365, "close": 0.00367, "volume": 22406140.0, "close_time": 1770263999999, "quote_volume": 84342.99828, "trades": 667, "taker_buy_base": 9462452.0, "taker_buy_quote": 35599.17729 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00368, "high": 0.00371, "low": 0.00362, "close": 0.00363, "volume": 11752616.0, "close_time": 1770278399999, "quote_volume": 42988.27066, "trades": 399, "taker_buy_base": 5869710.0, "taker_buy_quote": 21473.80485 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00363, "high": 0.00368, "low": 0.00352, "close": 0.00358, "volume": 7816828.0, "close_time": 1770292799999, "quote_volume": 28342.67815, "trades": 365, "taker_buy_base": 4137775.0, "taker_buy_quote": 15042.44142 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00359, "high": 0.00359, "low": 0.00333, "close": 0.0034, "volume": 27150362.0, "close_time": 1770307199999, "quote_volume": 93746.94084, "trades": 777, "taker_buy_base": 12381643.0, "taker_buy_quote": 42657.69531 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0034, "high": 0.00349, "low": 0.0033, "close": 0.00331, "volume": 18014872.0, "close_time": 1770321599999, "quote_volume": 61257.55861, "trades": 604, "taker_buy_base": 8602775.0, "taker_buy_quote": 29295.93318 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00331, "high": 0.00337, "low": 0.00314, "close": 0.00321, "volume": 33100563.0, "close_time": 1770335999999, "quote_volume": 107629.95677, "trades": 923, "taker_buy_base": 16822389.0, "taker_buy_quote": 54644.57235 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00323, "high": 0.00337, "low": 0.00287, "close": 0.00321, "volume": 73237894.0, "close_time": 1770350399999, "quote_volume": 223365.74356, "trades": 1938, "taker_buy_base": 35476064.0, "taker_buy_quote": 107815.48428 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00322, "high": 0.00334, "low": 0.0032, "close": 0.00326, "volume": 13105540.0, "close_time": 1770364799999, "quote_volume": 42931.58489, "trades": 422, "taker_buy_base": 5262711.0, "taker_buy_quote": 17259.26279 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00327, "high": 0.00337, "low": 0.00323, "close": 0.00334, "volume": 14415399.0, "close_time": 1770379199999, "quote_volume": 47488.24642, "trades": 499, "taker_buy_base": 7808472.0, "taker_buy_quote": 25773.76417 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00334, "high": 0.00349, "low": 0.00332, "close": 0.00346, "volume": 19757251.0, "close_time": 1770393599999, "quote_volume": 67761.06998, "trades": 899, "taker_buy_base": 9980792.0, "taker_buy_quote": 34249.58706 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00346, "high": 0.00361, "low": 0.00344, "close": 0.0035, "volume": 38231276.0, "close_time": 1770407999999, "quote_volume": 134483.07809, "trades": 1357, "taker_buy_base": 22283374.0, "taker_buy_quote": 78387.81774 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00349, "high": 0.00353, "low": 0.00343, "close": 0.00351, "volume": 13201729.0, "close_time": 1770422399999, "quote_volume": 45932.7078, "trades": 457, "taker_buy_base": 6863313.0, "taker_buy_quote": 23872.36216 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00351, "high": 0.0036, "low": 0.00343, "close": 0.00356, "volume": 25873903.0, "close_time": 1770436799999, "quote_volume": 91026.47658, "trades": 943, "taker_buy_base": 15180325.0, "taker_buy_quote": 53365.28809 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00357, "high": 0.00359, "low": 0.0033, "close": 0.00333, "volume": 27792735.0, "close_time": 1770451199999, "quote_volume": 94944.65757, "trades": 1137, "taker_buy_base": 13348286.0, "taker_buy_quote": 45644.95002 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00328, "close": 0.0033, "volume": 26101117.0, "close_time": 1770465599999, "quote_volume": 86617.88407, "trades": 1195, "taker_buy_base": 15133362.0, "taker_buy_quote": 50231.66749 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0033, "high": 0.00339, "low": 0.00327, "close": 0.00333, "volume": 16479271.0, "close_time": 1770479999999, "quote_volume": 54770.0043, "trades": 479, "taker_buy_base": 9532445.0, "taker_buy_quote": 31686.92504 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00334, "high": 0.00343, "low": 0.00332, "close": 0.00334, "volume": 57292223.0, "close_time": 1770494399999, "quote_volume": 193549.0986, "trades": 1969, "taker_buy_base": 26261218.0, "taker_buy_quote": 88730.68509 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00333, "high": 0.00337, "low": 0.00332, "close": 0.00333, "volume": 14590027.0, "close_time": 1770508799999, "quote_volume": 48818.29925, "trades": 526, "taker_buy_base": 7943759.0, "taker_buy_quote": 26590.44832 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00324, "close": 0.00324, "volume": 14311543.0, "close_time": 1770523199999, "quote_volume": 47234.95998, "trades": 384, "taker_buy_base": 7402152.0, "taker_buy_quote": 24440.72053 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00321, "close": 0.00323, "volume": 12542727.0, "close_time": 1770537599999, "quote_volume": 40514.75554, "trades": 556, "taker_buy_base": 7744246.0, "taker_buy_quote": 25017.12823 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00323, "high": 0.0033, "low": 0.0032, "close": 0.00329, "volume": 15288671.0, "close_time": 1770551999999, "quote_volume": 49466.19415, "trades": 582, "taker_buy_base": 9493452.0, "taker_buy_quote": 30750.30463 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00329, "high": 0.0033, "low": 0.0032, "close": 0.0032, "volume": 17015873.0, "close_time": 1770566399999, "quote_volume": 54970.97638, "trades": 554, "taker_buy_base": 10423635.0, "taker_buy_quote": 33615.26966 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00314, "close": 0.00321, "volume": 21702902.0, "close_time": 1770580799999, "quote_volume": 69056.86157, "trades": 640, "taker_buy_base": 14486677.0, "taker_buy_quote": 46118.59895 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00313, "close": 0.00317, "volume": 15497977.0, "close_time": 1770595199999, "quote_volume": 49026.3262, "trades": 536, "taker_buy_base": 9330850.0, "taker_buy_quote": 29515.17142 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00313, "close": 0.00317, "volume": 25627830.0, "close_time": 1770609599999, "quote_volume": 80768.20082, "trades": 864, "taker_buy_base": 16021463.0, "taker_buy_quote": 50485.2184 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00309, "close": 0.00309, "volume": 15260271.0, "close_time": 1770623999999, "quote_volume": 47902.41663, "trades": 619, "taker_buy_base": 7233186.0, "taker_buy_quote": 22725.60997 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00298, "close": 0.003, "volume": 26008340.0, "close_time": 1770638399999, "quote_volume": 78722.26683, "trades": 612, "taker_buy_base": 10713509.0, "taker_buy_quote": 32424.75169 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00302, "high": 0.0032, "low": 0.00299, "close": 0.00311, "volume": 51020129.0, "close_time": 1770652799999, "quote_volume": 157336.73905, "trades": 1604, "taker_buy_base": 28279286.0, "taker_buy_quote": 87132.49849 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00312, "high": 0.00319, "low": 0.0031, "close": 0.00317, "volume": 35138827.0, "close_time": 1770667199999, "quote_volume": 110515.34002, "trades": 1462, "taker_buy_base": 19043902.0, "taker_buy_quote": 59909.95937 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00317, "high": 0.00323, "low": 0.00312, "close": 0.00314, "volume": 22241833.0, "close_time": 1770681599999, "quote_volume": 70406.92639, "trades": 1121, "taker_buy_base": 12042065.0, "taker_buy_quote": 38147.61012 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00313, "high": 0.00318, "low": 0.00305, "close": 0.00307, "volume": 24213336.0, "close_time": 1770695999999, "quote_volume": 75486.21815, "trades": 990, "taker_buy_base": 12913205.0, "taker_buy_quote": 40228.78664 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00307, "high": 0.00311, "low": 0.00298, "close": 0.00302, "volume": 17238582.0, "close_time": 1770710399999, "quote_volume": 52515.60964, "trades": 621, "taker_buy_base": 8174572.0, "taker_buy_quote": 24917.10896 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00302, "high": 0.00305, "low": 0.003, "close": 0.00303, "volume": 10043766.0, "close_time": 1770724799999, "quote_volume": 30462.27833, "trades": 301, "taker_buy_base": 5561276.0, "taker_buy_quote": 16880.41265 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00303, "high": 0.00321, "low": 0.00301, "close": 0.00316, "volume": 25434752.0, "close_time": 1770739199999, "quote_volume": 79192.38348, "trades": 843, "taker_buy_base": 13433422.0, "taker_buy_quote": 41800.31399 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00306, "close": 0.00314, "volume": 36007632.0, "close_time": 1770753599999, "quote_volume": 112357.63288, "trades": 1461, "taker_buy_base": 17700467.0, "taker_buy_quote": 55211.59239 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00315, "high": 0.00319, "low": 0.00307, "close": 0.0031, "volume": 15884223.0, "close_time": 1770767999999, "quote_volume": 49806.71224, "trades": 553, "taker_buy_base": 7804175.0, "taker_buy_quote": 24497.56976 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0031, "high": 0.00317, "low": 0.00307, "close": 0.00313, "volume": 27664781.0, "close_time": 1770782399999, "quote_volume": 86339.57847, "trades": 944, "taker_buy_base": 15162610.0, "taker_buy_quote": 47341.31284 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00312, "high": 0.00316, "low": 0.00301, "close": 0.00307, "volume": 38250512.0, "close_time": 1770796799999, "quote_volume": 118097.65869, "trades": 1051, "taker_buy_base": 20844232.0, "taker_buy_quote": 64289.80473 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00306, "high": 0.00322, "low": 0.00305, "close": 0.00314, "volume": 44081610.0, "close_time": 1770811199999, "quote_volume": 138417.53721, "trades": 1938, "taker_buy_base": 21432820.0, "taker_buy_quote": 67341.14392 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00314, "high": 0.00355, "low": 0.00312, "close": 0.00331, "volume": 172064534.0, "close_time": 1770825599999, "quote_volume": 577227.06959, "trades": 7022, "taker_buy_base": 94712297.0, "taker_buy_quote": 318366.40662 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00331, "high": 0.00335, "low": 0.0032, "close": 0.00332, "volume": 54763547.0, "close_time": 1770839999999, "quote_volume": 179235.15613, "trades": 1629, "taker_buy_base": 15540980.0, "taker_buy_quote": 50979.03886 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00332, "high": 0.004, "low": 0.00328, "close": 0.00366, "volume": 139660584.0, "close_time": 1770854399999, "quote_volume": 499196.10737, "trades": 4342, "taker_buy_base": 74089679.0, "taker_buy_quote": 264288.85016 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00365, "high": 0.00445, "low": 0.00348, "close": 0.00417, "volume": 462638953.0, "close_time": 1770868799999, "quote_volume": 1885123.86628, "trades": 17697, "taker_buy_base": 225173318.0, "taker_buy_quote": 916242.27505 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00416, "high": 0.00419, "low": 0.00367, "close": 0.00369, "volume": 99487848.0, "close_time": 1770883199999, "quote_volume": 394485.50807, "trades": 3081, "taker_buy_base": 33369492.0, "taker_buy_quote": 133610.21351 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00354, "close": 0.00358, "volume": 36743574.0, "close_time": 1770897599999, "quote_volume": 132143.91847, "trades": 1152, "taker_buy_base": 18520030.0, "taker_buy_quote": 66736.33831 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00357, "high": 0.00366, "low": 0.00345, "close": 0.00347, "volume": 89718879.0, "close_time": 1770911999999, "quote_volume": 317881.12424, "trades": 1891, "taker_buy_base": 38546500.0, "taker_buy_quote": 137890.21313 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00347, "high": 0.00389, "low": 0.00344, "close": 0.00364, "volume": 152775199.0, "close_time": 1770926399999, "quote_volume": 563846.03764, "trades": 4750, "taker_buy_base": 75894468.0, "taker_buy_quote": 278544.45916 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00364, "high": 0.00367, "low": 0.00352, "close": 0.00365, "volume": 55679676.0, "close_time": 1770940799999, "quote_volume": 200106.90621, "trades": 1149, "taker_buy_base": 20361546.0, "taker_buy_quote": 73234.05829 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00365, "high": 0.00365, "low": 0.00344, "close": 0.00344, "volume": 39018802.0, "close_time": 1770955199999, "quote_volume": 136892.31057, "trades": 999, "taker_buy_base": 18812233.0, "taker_buy_quote": 66201.17313 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00345, "high": 0.00361, "low": 0.00341, "close": 0.00361, "volume": 39834129.0, "close_time": 1770969599999, "quote_volume": 140347.18545, "trades": 901, "taker_buy_base": 19239851.0, "taker_buy_quote": 67769.02728 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00359, "high": 0.00371, "low": 0.00357, "close": 0.00358, "volume": 56418005.0, "close_time": 1770983999999, "quote_volume": 205732.92401, "trades": 1528, "taker_buy_base": 27525879.0, "taker_buy_quote": 100400.45475 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00358, "high": 0.00367, "low": 0.00352, "close": 0.00364, "volume": 47643454.0, "close_time": 1770998399999, "quote_volume": 171082.89327, "trades": 1290, "taker_buy_base": 25589573.0, "taker_buy_quote": 91937.28679 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00365, "high": 0.00374, "low": 0.00362, "close": 0.00369, "volume": 39048142.0, "close_time": 1771012799999, "quote_volume": 144208.62696, "trades": 1002, "taker_buy_base": 18269666.0, "taker_buy_quote": 67498.3812 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0037, "high": 0.00373, "low": 0.00368, "close": 0.00371, "volume": 13354480.0, "close_time": 1771027199999, "quote_volume": 49474.26902, "trades": 367, "taker_buy_base": 6592532.0, "taker_buy_quote": 24420.45555 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00372, "high": 0.00373, "low": 0.00363, "close": 0.00366, "volume": 25108486.0, "close_time": 1771041599999, "quote_volume": 92340.10069, "trades": 648, "taker_buy_base": 9418257.0, "taker_buy_quote": 34658.61416 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00366, "high": 0.00366, "low": 0.00359, "close": 0.00362, "volume": 22394194.0, "close_time": 1771055999999, "quote_volume": 81144.86945, "trades": 482, "taker_buy_base": 9643936.0, "taker_buy_quote": 34977.74408 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00363, "high": 0.00394, "low": 0.00363, "close": 0.00387, "volume": 55594868.0, "close_time": 1771070399999, "quote_volume": 210921.1541, "trades": 1475, "taker_buy_base": 29182144.0, "taker_buy_quote": 110481.80313 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00386, "high": 0.00396, "low": 0.00378, "close": 0.00395, "volume": 48603763.0, "close_time": 1771084799999, "quote_volume": 188376.52561, "trades": 1529, "taker_buy_base": 23983617.0, "taker_buy_quote": 93073.55518 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00395, "high": 0.00406, "low": 0.00394, "close": 0.00401, "volume": 45554515.0, "close_time": 1771099199999, "quote_volume": 181950.74502, "trades": 1529, "taker_buy_base": 22773424.0, "taker_buy_quote": 90995.58154 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00401, "high": 0.00402, "low": 0.00393, "close": 0.00394, "volume": 31700456.0, "close_time": 1771113599999, "quote_volume": 125940.17407, "trades": 853, "taker_buy_base": 13004669.0, "taker_buy_quote": 51761.51773 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00394, "high": 0.00395, "low": 0.00381, "close": 0.00388, "volume": 14265346.0, "close_time": 1771127999999, "quote_volume": 55297.38997, "trades": 502, "taker_buy_base": 5953920.0, "taker_buy_quote": 23082.40853 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00387, "high": 0.00397, "low": 0.00385, "close": 0.00387, "volume": 28008116.0, "close_time": 1771142399999, "quote_volume": 109247.16186, "trades": 931, "taker_buy_base": 11748122.0, "taker_buy_quote": 45811.72624 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00387, "high": 0.00392, "low": 0.00381, "close": 0.00384, "volume": 15812535.0, "close_time": 1771156799999, "quote_volume": 61127.10284, "trades": 516, "taker_buy_base": 8405578.0, "taker_buy_quote": 32532.37274 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00383, "high": 0.00383, "low": 0.0037, "close": 0.00373, "volume": 25397584.0, "close_time": 1771171199999, "quote_volume": 95374.8825, "trades": 707, "taker_buy_base": 10181565.0, "taker_buy_quote": 38269.27017 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00362, "close": 0.00365, "volume": 46822440.0, "close_time": 1771185599999, "quote_volume": 172283.74775, "trades": 959, "taker_buy_base": 16501659.0, "taker_buy_quote": 60739.01554 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00364, "high": 0.00373, "low": 0.00363, "close": 0.00373, "volume": 8206251.0, "close_time": 1771199999999, "quote_volume": 30240.35123, "trades": 278, "taker_buy_base": 4179750.0, "taker_buy_quote": 15416.98486 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00372, "high": 0.0038, "low": 0.00369, "close": 0.00372, "volume": 17927832.0, "close_time": 1771214399999, "quote_volume": 67096.94039, "trades": 550, "taker_buy_base": 9128381.0, "taker_buy_quote": 34193.76323 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00372, "high": 0.00373, "low": 0.00366, "close": 0.00366, "volume": 9853506.0, "close_time": 1771228799999, "quote_volume": 36319.28453, "trades": 324, "taker_buy_base": 4506492.0, "taker_buy_quote": 16626.57606 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00367, "high": 0.00375, "low": 0.00366, "close": 0.0037, "volume": 14088477.0, "close_time": 1771243199999, "quote_volume": 52382.79667, "trades": 465, "taker_buy_base": 6701184.0, "taker_buy_quote": 24911.18622 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00369, "high": 0.00378, "low": 0.00361, "close": 0.00362, "volume": 20676686.0, "close_time": 1771257599999, "quote_volume": 76845.97952, "trades": 736, "taker_buy_base": 9831945.0, "taker_buy_quote": 36586.72835 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00362, "high": 0.00366, "low": 0.0036, "close": 0.00364, "volume": 18045077.0, "close_time": 1771271999999, "quote_volume": 65434.22982, "trades": 552, "taker_buy_base": 7836339.0, "taker_buy_quote": 28441.08297 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00363, "high": 0.00371, "low": 0.00362, "close": 0.00368, "volume": 16112978.0, "close_time": 1771286399999, "quote_volume": 59202.71086, "trades": 473, "taker_buy_base": 9288545.0, "taker_buy_quote": 34147.22656 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00368, "high": 0.00372, "low": 0.00364, "close": 0.00369, "volume": 8437038.0, "close_time": 1771300799999, "quote_volume": 31063.20698, "trades": 333, "taker_buy_base": 4312716.0, "taker_buy_quote": 15870.55965 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00368, "high": 0.00375, "low": 0.00364, "close": 0.00372, "volume": 12257399.0, "close_time": 1771315199999, "quote_volume": 45276.71382, "trades": 444, "taker_buy_base": 6327480.0, "taker_buy_quote": 23381.91606 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00371, "high": 0.00376, "low": 0.00365, "close": 0.00375, "volume": 25456983.0, "close_time": 1771329599999, "quote_volume": 94778.11613, "trades": 885, "taker_buy_base": 13119916.0, "taker_buy_quote": 48880.58708 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00374, "high": 0.00381, "low": 0.00365, "close": 0.00375, "volume": 50899850.0, "close_time": 1771343999999, "quote_volume": 189607.01671, "trades": 1697, "taker_buy_base": 26216612.0, "taker_buy_quote": 97823.23253 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00375, "high": 0.00385, "low": 0.00371, "close": 0.0038, "volume": 20482995.0, "close_time": 1771358399999, "quote_volume": 77439.05524, "trades": 698, "taker_buy_base": 9718010.0, "taker_buy_quote": 36796.93323 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00379, "high": 0.00386, "low": 0.00376, "close": 0.00384, "volume": 13617243.0, "close_time": 1771372799999, "quote_volume": 51869.05863, "trades": 439, "taker_buy_base": 7116842.0, "taker_buy_quote": 27092.33498 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00383, "high": 0.00383, "low": 0.00369, "close": 0.00375, "volume": 17321336.0, "close_time": 1771387199999, "quote_volume": 64997.4214, "trades": 590, "taker_buy_base": 7465466.0, "taker_buy_quote": 28046.30859 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00375, "high": 0.00377, "low": 0.00372, "close": 0.00375, "volume": 10126721.0, "close_time": 1771401599999, "quote_volume": 37962.1292, "trades": 327, "taker_buy_base": 5390743.0, "taker_buy_quote": 20223.21249 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00375, "high": 0.00377, "low": 0.00367, "close": 0.0037, "volume": 19416725.0, "close_time": 1771415999999, "quote_volume": 72057.57424, "trades": 641, "taker_buy_base": 10211067.0, "taker_buy_quote": 37896.01905 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00371, "high": 0.00377, "low": 0.00365, "close": 0.00369, "volume": 25978203.0, "close_time": 1771430399999, "quote_volume": 96062.98215, "trades": 981, "taker_buy_base": 11231114.0, "taker_buy_quote": 41524.64965 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00369, "high": 0.00369, "low": 0.00353, "close": 0.00354, "volume": 22988471.0, "close_time": 1771444799999, "quote_volume": 83096.59578, "trades": 998, "taker_buy_base": 10674684.0, "taker_buy_quote": 38592.52824 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00354, "high": 0.00354, "low": 0.00344, "close": 0.00346, "volume": 38621419.0, "close_time": 1771459199999, "quote_volume": 135114.33787, "trades": 731, "taker_buy_base": 19664294.0, "taker_buy_quote": 68824.42093 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00346, "high": 0.00347, "low": 0.00337, "close": 0.00343, "volume": 18643368.0, "close_time": 1771473599999, "quote_volume": 63649.33661, "trades": 777, "taker_buy_base": 7857665.0, "taker_buy_quote": 26816.77177 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00341, "close": 0.00345, "volume": 15254193.0, "close_time": 1771487999999, "quote_volume": 52400.75101, "trades": 692, "taker_buy_base": 7936380.0, "taker_buy_quote": 27263.77349 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00344, "high": 0.00346, "low": 0.00336, "close": 0.00339, "volume": 21795246.0, "close_time": 1771502399999, "quote_volume": 74146.13689, "trades": 836, "taker_buy_base": 10290204.0, "taker_buy_quote": 34968.28823 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00326, "close": 0.0033, "volume": 38433246.0, "close_time": 1771516799999, "quote_volume": 127068.07618, "trades": 1781, "taker_buy_base": 17358627.0, "taker_buy_quote": 57468.63226 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00325, "close": 0.00329, "volume": 40549530.0, "close_time": 1771531199999, "quote_volume": 132769.22735, "trades": 1784, "taker_buy_base": 18718368.0, "taker_buy_quote": 61304.22861 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00325, "close": 0.00327, "volume": 12372759.0, "close_time": 1771545599999, "quote_volume": 40487.55088, "trades": 470, "taker_buy_base": 6138920.0, "taker_buy_quote": 20094.3249 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00327, "high": 0.00337, "low": 0.00325, "close": 0.00337, "volume": 30283032.0, "close_time": 1771559999999, "quote_volume": 100173.83846, "trades": 813, "taker_buy_base": 15579553.0, "taker_buy_quote": 51560.66957 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00337, "high": 0.00349, "low": 0.00332, "close": 0.00346, "volume": 68537598.0, "close_time": 1771574399999, "quote_volume": 234363.24442, "trades": 1989, "taker_buy_base": 35477710.0, "taker_buy_quote": 121406.5886 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00346, "high": 0.00356, "low": 0.00334, "close": 0.00337, "volume": 68425893.0, "close_time": 1771588799999, "quote_volume": 235950.16892, "trades": 1875, "taker_buy_base": 29396557.0, "taker_buy_quote": 101642.56401 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00336, "high": 0.00355, "low": 0.00335, "close": 0.00354, "volume": 67682708.0, "close_time": 1771603199999, "quote_volume": 234194.95102, "trades": 2205, "taker_buy_base": 33010042.0, "taker_buy_quote": 114188.89187 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00353, "high": 0.00356, "low": 0.00346, "close": 0.00351, "volume": 41005286.0, "close_time": 1771617599999, "quote_volume": 143948.97229, "trades": 1230, "taker_buy_base": 18403060.0, "taker_buy_quote": 64589.73303 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00351, "high": 0.00363, "low": 0.00351, "close": 0.00354, "volume": 28213187.0, "close_time": 1771631999999, "quote_volume": 100701.81355, "trades": 808, "taker_buy_base": 13262258.0, "taker_buy_quote": 47427.09008 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00354, "high": 0.00356, "low": 0.00347, "close": 0.00347, "volume": 10544748.0, "close_time": 1771646399999, "quote_volume": 36779.08762, "trades": 300, "taker_buy_base": 5116911.0, "taker_buy_quote": 17842.99853 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00347, "high": 0.00354, "low": 0.00347, "close": 0.00348, "volume": 15032240.0, "close_time": 1771660799999, "quote_volume": 52602.68716, "trades": 319, "taker_buy_base": 5629141.0, "taker_buy_quote": 19714.49471 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00348, "high": 0.00353, "low": 0.00348, "close": 0.00351, "volume": 12193778.0, "close_time": 1771675199999, "quote_volume": 42831.64255, "trades": 331, "taker_buy_base": 5588485.0, "taker_buy_quote": 19636.39348 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00346, "close": 0.00347, "volume": 18636787.0, "close_time": 1771689599999, "quote_volume": 65039.5765, "trades": 460, "taker_buy_base": 9099081.0, "taker_buy_quote": 31759.96435 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00347, "high": 0.00347, "low": 0.00342, "close": 0.00344, "volume": 6579936.0, "close_time": 1771703999999, "quote_volume": 22693.50896, "trades": 328, "taker_buy_base": 3057056.0, "taker_buy_quote": 10545.91337 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00343, "high": 0.00344, "low": 0.0034, "close": 0.00341, "volume": 11021195.0, "close_time": 1771718399999, "quote_volume": 37635.17737, "trades": 241, "taker_buy_base": 4086427.0, "taker_buy_quote": 13962.95999 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0034, "high": 0.00343, "low": 0.00336, "close": 0.00338, "volume": 25573374.0, "close_time": 1771732799999, "quote_volume": 86751.04631, "trades": 490, "taker_buy_base": 14011335.0, "taker_buy_quote": 47536.28375 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00337, "close": 0.00343, "volume": 16462929.0, "close_time": 1771747199999, "quote_volume": 55962.96322, "trades": 403, "taker_buy_base": 8445782.0, "taker_buy_quote": 28719.67283 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00344, "high": 0.00355, "low": 0.0034, "close": 0.00352, "volume": 34932559.0, "close_time": 1771761599999, "quote_volume": 121738.955, "trades": 877, "taker_buy_base": 17594250.0, "taker_buy_quote": 61308.95849 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00352, "high": 0.00353, "low": 0.00336, "close": 0.00339, "volume": 20706564.0, "close_time": 1771775999999, "quote_volume": 71018.97024, "trades": 642, "taker_buy_base": 9275670.0, "taker_buy_quote": 31823.55319 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00337, "close": 0.0034, "volume": 7844877.0, "close_time": 1771790399999, "quote_volume": 26625.88834, "trades": 238, "taker_buy_base": 5007215.0, "taker_buy_quote": 16998.35994 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00331, "close": 0.00338, "volume": 20556966.0, "close_time": 1771804799999, "quote_volume": 69084.43135, "trades": 478, "taker_buy_base": 7748962.0, "taker_buy_quote": 26069.17913 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00314, "close": 0.00319, "volume": 68748914.0, "close_time": 1771819199999, "quote_volume": 220723.04941, "trades": 1956, "taker_buy_base": 31153507.0, "taker_buy_quote": 99951.14156 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00318, "high": 0.00329, "low": 0.00318, "close": 0.00327, "volume": 14527764.0, "close_time": 1771833599999, "quote_volume": 47223.88911, "trades": 494, "taker_buy_base": 7819557.0, "taker_buy_quote": 25457.78796 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00327, "high": 0.00333, "low": 0.00327, "close": 0.00328, "volume": 14168385.0, "close_time": 1771847999999, "quote_volume": 46715.92984, "trades": 443, "taker_buy_base": 7066876.0, "taker_buy_quote": 23315.36696 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00328, "high": 0.00332, "low": 0.00318, "close": 0.0032, "volume": 19759720.0, "close_time": 1771862399999, "quote_volume": 64182.59246, "trades": 852, "taker_buy_base": 9265633.0, "taker_buy_quote": 30083.65812 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00312, "close": 0.00315, "volume": 33613456.0, "close_time": 1771876799999, "quote_volume": 106513.47274, "trades": 1202, "taker_buy_base": 15996431.0, "taker_buy_quote": 50751.26934 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00315, "high": 0.00321, "low": 0.00312, "close": 0.00317, "volume": 24588371.0, "close_time": 1771891199999, "quote_volume": 77717.71511, "trades": 574, "taker_buy_base": 14819286.0, "taker_buy_quote": 46825.1926 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00311, "close": 0.00317, "volume": 24380078.0, "close_time": 1771905599999, "quote_volume": 77321.58965, "trades": 749, "taker_buy_base": 11631240.0, "taker_buy_quote": 36912.77739 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00313, "close": 0.00315, "volume": 18779991.0, "close_time": 1771919999999, "quote_volume": 59333.79606, "trades": 510, "taker_buy_base": 8482732.0, "taker_buy_quote": 26801.55044 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00314, "high": 0.0032, "low": 0.00313, "close": 0.00318, "volume": 18695659.0, "close_time": 1771934399999, "quote_volume": 59375.54249, "trades": 460, "taker_buy_base": 9610121.0, "taker_buy_quote": 30527.7029 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00318, "high": 0.00322, "low": 0.00305, "close": 0.00308, "volume": 125479990.0, "close_time": 1771948799999, "quote_volume": 390698.24305, "trades": 3155, "taker_buy_base": 57959328.0, "taker_buy_quote": 180639.79534 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00309, "high": 0.00315, "low": 0.00305, "close": 0.00307, "volume": 46336690.0, "close_time": 1771963199999, "quote_volume": 143304.08213, "trades": 1265, "taker_buy_base": 24844457.0, "taker_buy_quote": 76856.09992 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00301, "close": 0.00301, "volume": 37498234.0, "close_time": 1771977599999, "quote_volume": 114958.19017, "trades": 906, "taker_buy_base": 20422004.0, "taker_buy_quote": 62642.32878 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00301, "high": 0.0031, "low": 0.00291, "close": 0.003, "volume": 81252300.0, "close_time": 1771991999999, "quote_volume": 244315.58907, "trades": 1796, "taker_buy_base": 38712906.0, "taker_buy_quote": 116493.52291 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00299, "high": 0.00302, "low": 0.00296, "close": 0.00301, "volume": 43908370.0, "close_time": 1772006399999, "quote_volume": 131077.05568, "trades": 1047, "taker_buy_base": 23267341.0, "taker_buy_quote": 69440.07638 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00301, "high": 0.00306, "low": 0.00299, "close": 0.00305, "volume": 61461101.0, "close_time": 1772020799999, "quote_volume": 186992.63929, "trades": 1060, "taker_buy_base": 28618250.0, "taker_buy_quote": 86978.49241 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00306, "high": 0.00326, "low": 0.00306, "close": 0.00322, "volume": 92939470.0, "close_time": 1772035199999, "quote_volume": 293100.95955, "trades": 2146, "taker_buy_base": 48137855.0, "taker_buy_quote": 151658.28606 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00323, "high": 0.00341, "low": 0.00321, "close": 0.0034, "volume": 84437623.0, "close_time": 1772049599999, "quote_volume": 280703.70599, "trades": 1745, "taker_buy_base": 41832012.0, "taker_buy_quote": 139022.87474 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0034, "high": 0.00347, "low": 0.00326, "close": 0.00329, "volume": 54631606.0, "close_time": 1772063999999, "quote_volume": 185607.76692, "trades": 1101, "taker_buy_base": 25166447.0, "taker_buy_quote": 85529.37684 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00324, "close": 0.00325, "volume": 44566756.0, "close_time": 1772078399999, "quote_volume": 146526.30824, "trades": 842, "taker_buy_base": 20082232.0, "taker_buy_quote": 66126.19921 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00316, "close": 0.0032, "volume": 48964942.0, "close_time": 1772092799999, "quote_volume": 156880.11656, "trades": 1028, "taker_buy_base": 25702131.0, "taker_buy_quote": 82351.17501 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00321, "high": 0.00325, "low": 0.00318, "close": 0.00318, "volume": 49295981.0, "close_time": 1772107199999, "quote_volume": 158955.69027, "trades": 1138, "taker_buy_base": 25261248.0, "taker_buy_quote": 81486.43214 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00317, "high": 0.00321, "low": 0.00312, "close": 0.00314, "volume": 71904789.0, "close_time": 1772121599999, "quote_volume": 227611.90416, "trades": 2259, "taker_buy_base": 33263840.0, "taker_buy_quote": 105353.09293 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00314, "high": 0.00319, "low": 0.00303, "close": 0.00318, "volume": 63390299.0, "close_time": 1772135999999, "quote_volume": 196950.53445, "trades": 1431, "taker_buy_base": 31009433.0, "taker_buy_quote": 96442.50643 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00317, "high": 0.00317, "low": 0.00313, "close": 0.00316, "volume": 23834485.0, "close_time": 1772150399999, "quote_volume": 75091.91461, "trades": 417, "taker_buy_base": 11346117.0, "taker_buy_quote": 35749.56698 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00316, "high": 0.0032, "low": 0.00312, "close": 0.0032, "volume": 20158856.0, "close_time": 1772164799999, "quote_volume": 63635.16357, "trades": 551, "taker_buy_base": 10204324.0, "taker_buy_quote": 32194.36812 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0032, "high": 0.00326, "low": 0.00319, "close": 0.00323, "volume": 45441004.0, "close_time": 1772179199999, "quote_volume": 146797.21141, "trades": 1199, "taker_buy_base": 24008160.0, "taker_buy_quote": 77549.91568 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00316, "close": 0.00318, "volume": 73009995.0, "close_time": 1772193599999, "quote_volume": 236089.92198, "trades": 1759, "taker_buy_base": 37239187.0, "taker_buy_quote": 120458.4898 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00318, "high": 0.00322, "low": 0.00313, "close": 0.00316, "volume": 64302901.0, "close_time": 1772207999999, "quote_volume": 203468.35033, "trades": 1765, "taker_buy_base": 33318068.0, "taker_buy_quote": 105438.61586 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00305, "close": 0.00306, "volume": 28410316.0, "close_time": 1772222399999, "quote_volume": 88140.15414, "trades": 769, "taker_buy_base": 13428825.0, "taker_buy_quote": 41652.50259 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00306, "high": 0.00308, "low": 0.003, "close": 0.00306, "volume": 30550124.0, "close_time": 1772236799999, "quote_volume": 93286.59963, "trades": 690, "taker_buy_base": 16310456.0, "taker_buy_quote": 49782.09696 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00306, "high": 0.00311, "low": 0.00305, "close": 0.00309, "volume": 14995985.0, "close_time": 1772251199999, "quote_volume": 46211.89592, "trades": 330, "taker_buy_base": 6622092.0, "taker_buy_quote": 20387.10858 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00287, "close": 0.00294, "volume": 87145355.0, "close_time": 1772265599999, "quote_volume": 257496.61046, "trades": 2510, "taker_buy_base": 45230061.0, "taker_buy_quote": 133719.92982 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00288, "close": 0.00289, "volume": 55590824.0, "close_time": 1772279999999, "quote_volume": 161350.01884, "trades": 1302, "taker_buy_base": 27974970.0, "taker_buy_quote": 81234.68193 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0029, "high": 0.00302, "low": 0.0029, "close": 0.00299, "volume": 40618759.0, "close_time": 1772294399999, "quote_volume": 120360.80896, "trades": 992, "taker_buy_base": 20030706.0, "taker_buy_quote": 59281.10686 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00299, "high": 0.00313, "low": 0.00296, "close": 0.0031, "volume": 34911952.0, "close_time": 1772308799999, "quote_volume": 105623.97846, "trades": 805, "taker_buy_base": 18475576.0, "taker_buy_quote": 55872.0915 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0031, "high": 0.00323, "low": 0.0031, "close": 0.00319, "volume": 40587921.0, "close_time": 1772323199999, "quote_volume": 128647.58752, "trades": 932, "taker_buy_base": 22774251.0, "taker_buy_quote": 72267.59411 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00319, "high": 0.00328, "low": 0.00313, "close": 0.0032, "volume": 44091651.0, "close_time": 1772337599999, "quote_volume": 141010.82087, "trades": 1070, "taker_buy_base": 20509339.0, "taker_buy_quote": 65624.74696 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00317, "close": 0.00318, "volume": 25705250.0, "close_time": 1772351999999, "quote_volume": 82133.11567, "trades": 508, "taker_buy_base": 12388113.0, "taker_buy_quote": 39592.762 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00318, "high": 0.00319, "low": 0.0031, "close": 0.00312, "volume": 14530239.0, "close_time": 1772366399999, "quote_volume": 45427.18246, "trades": 382, "taker_buy_base": 6545632.0, "taker_buy_quote": 20497.83411 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00311, "high": 0.00315, "low": 0.00306, "close": 0.00311, "volume": 32585639.0, "close_time": 1772380799999, "quote_volume": 101218.63469, "trades": 797, "taker_buy_base": 19442457.0, "taker_buy_quote": 60394.48487 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0031, "high": 0.00313, "low": 0.00301, "close": 0.00302, "volume": 38983508.0, "close_time": 1772395199999, "quote_volume": 119339.98608, "trades": 878, "taker_buy_base": 17652237.0, "taker_buy_quote": 54065.12878 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00301, "high": 0.00305, "low": 0.00296, "close": 0.00302, "volume": 31780455.0, "close_time": 1772409599999, "quote_volume": 95399.99932, "trades": 856, "taker_buy_base": 17710564.0, "taker_buy_quote": 53214.96903 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00302, "high": 0.00311, "low": 0.00302, "close": 0.00307, "volume": 33565703.0, "close_time": 1772423999999, "quote_volume": 102486.05708, "trades": 820, "taker_buy_base": 15614998.0, "taker_buy_quote": 47724.25344 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00298, "close": 0.00301, "volume": 21822494.0, "close_time": 1772438399999, "quote_volume": 66243.62059, "trades": 502, "taker_buy_base": 11386002.0, "taker_buy_quote": 34551.17528 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.003, "high": 0.00305, "low": 0.00298, "close": 0.00305, "volume": 33456564.0, "close_time": 1772452799999, "quote_volume": 100930.46574, "trades": 864, "taker_buy_base": 18057309.0, "taker_buy_quote": 54469.45959 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00305, "high": 0.00324, "low": 0.00301, "close": 0.00322, "volume": 80880919.0, "close_time": 1772467199999, "quote_volume": 253550.64844, "trades": 1957, "taker_buy_base": 42536795.0, "taker_buy_quote": 133376.03912 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00322, "high": 0.00332, "low": 0.00318, "close": 0.0033, "volume": 106084571.0, "close_time": 1772481599999, "quote_volume": 344757.3588, "trades": 1992, "taker_buy_base": 55307754.0, "taker_buy_quote": 179938.34793 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00321, "close": 0.00322, "volume": 73005169.0, "close_time": 1772495999999, "quote_volume": 236739.01236, "trades": 1180, "taker_buy_base": 35284972.0, "taker_buy_quote": 114363.32529 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00314, "close": 0.00318, "volume": 33345681.0, "close_time": 1772510399999, "quote_volume": 106248.67382, "trades": 794, "taker_buy_base": 15435585.0, "taker_buy_quote": 49271.37613 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00318, "high": 0.00327, "low": 0.00316, "close": 0.00325, "volume": 25003046.0, "close_time": 1772524799999, "quote_volume": 80374.6195, "trades": 624, "taker_buy_base": 14068296.0, "taker_buy_quote": 45299.00449 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00312, "close": 0.00315, "volume": 41545552.0, "close_time": 1772539199999, "quote_volume": 131927.48935, "trades": 874, "taker_buy_base": 19386730.0, "taker_buy_quote": 61557.08019 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00308, "close": 0.00315, "volume": 33081563.0, "close_time": 1772553599999, "quote_volume": 103680.02525, "trades": 1048, "taker_buy_base": 16975839.0, "taker_buy_quote": 53167.03373 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00315, "high": 0.00327, "low": 0.00314, "close": 0.00323, "volume": 30597283.0, "close_time": 1772567999999, "quote_volume": 98301.4753, "trades": 1028, "taker_buy_base": 14688911.0, "taker_buy_quote": 47253.49242 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00313, "close": 0.00318, "volume": 13337503.0, "close_time": 1772582399999, "quote_volume": 42456.94253, "trades": 320, "taker_buy_base": 6152542.0, "taker_buy_quote": 19574.941 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00309, "close": 0.00312, "volume": 15650680.0, "close_time": 1772596799999, "quote_volume": 49228.37697, "trades": 424, "taker_buy_base": 7610909.0, "taker_buy_quote": 23971.95255 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00311, "high": 0.00318, "low": 0.0031, "close": 0.00317, "volume": 16914565.0, "close_time": 1772611199999, "quote_volume": 52901.38481, "trades": 400, "taker_buy_base": 8276894.0, "taker_buy_quote": 25894.42198 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00318, "high": 0.00331, "low": 0.00317, "close": 0.00322, "volume": 23145891.0, "close_time": 1772625599999, "quote_volume": 75348.56881, "trades": 477, "taker_buy_base": 12069682.0, "taker_buy_quote": 39323.40294 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00323, "high": 0.00334, "low": 0.00319, "close": 0.00334, "volume": 20097175.0, "close_time": 1772639999999, "quote_volume": 65205.07697, "trades": 541, "taker_buy_base": 10548129.0, "taker_buy_quote": 34292.32846 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00325, "close": 0.0033, "volume": 14278051.0, "close_time": 1772654399999, "quote_volume": 47140.12947, "trades": 349, "taker_buy_base": 6167218.0, "taker_buy_quote": 20359.04993 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00319, "close": 0.00324, "volume": 14632982.0, "close_time": 1772668799999, "quote_volume": 47797.62926, "trades": 333, "taker_buy_base": 5721048.0, "taker_buy_quote": 18743.16155 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00324, "high": 0.00328, "low": 0.00322, "close": 0.00324, "volume": 12322306.0, "close_time": 1772683199999, "quote_volume": 39980.86821, "trades": 280, "taker_buy_base": 7151754.0, "taker_buy_quote": 23208.64116 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00323, "high": 0.00327, "low": 0.0032, "close": 0.00322, "volume": 12376004.0, "close_time": 1772697599999, "quote_volume": 40091.48526, "trades": 268, "taker_buy_base": 6234806.0, "taker_buy_quote": 20218.6874 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00321, "high": 0.00329, "low": 0.0032, "close": 0.00325, "volume": 19458591.0, "close_time": 1772711999999, "quote_volume": 63266.08281, "trades": 432, "taker_buy_base": 10487142.0, "taker_buy_quote": 34093.52061 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00325, "high": 0.00332, "low": 0.00322, "close": 0.00326, "volume": 37762733.0, "close_time": 1772726399999, "quote_volume": 123478.1363, "trades": 927, "taker_buy_base": 18618545.0, "taker_buy_quote": 60901.83908 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00313, "close": 0.0032, "volume": 32186057.0, "close_time": 1772740799999, "quote_volume": 102539.99241, "trades": 744, "taker_buy_base": 13977349.0, "taker_buy_quote": 44493.04005 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00321, "high": 0.00325, "low": 0.0032, "close": 0.00322, "volume": 13873944.0, "close_time": 1772755199999, "quote_volume": 44735.27624, "trades": 322, "taker_buy_base": 7579572.0, "taker_buy_quote": 24421.39648 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00323, "high": 0.00335, "low": 0.0032, "close": 0.00334, "volume": 20522393.0, "close_time": 1772769599999, "quote_volume": 67175.08872, "trades": 522, "taker_buy_base": 10297376.0, "taker_buy_quote": 33670.25618 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00334, "high": 0.00339, "low": 0.00327, "close": 0.00337, "volume": 29285520.0, "close_time": 1772783999999, "quote_volume": 97513.99108, "trades": 564, "taker_buy_base": 13969225.0, "taker_buy_quote": 46582.62402 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00328, "close": 0.00331, "volume": 30192636.0, "close_time": 1772798399999, "quote_volume": 100715.71939, "trades": 800, "taker_buy_base": 15140070.0, "taker_buy_quote": 50517.09494 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00314, "close": 0.00315, "volume": 48438107.0, "close_time": 1772812799999, "quote_volume": 156522.37177, "trades": 1434, "taker_buy_base": 21203859.0, "taker_buy_quote": 68661.00414 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00309, "close": 0.00315, "volume": 29750447.0, "close_time": 1772827199999, "quote_volume": 93499.49948, "trades": 744, "taker_buy_base": 15100168.0, "taker_buy_quote": 47441.96624 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00314, "high": 0.00319, "low": 0.00313, "close": 0.00317, "volume": 10226110.0, "close_time": 1772841599999, "quote_volume": 32244.80195, "trades": 409, "taker_buy_base": 5465490.0, "taker_buy_quote": 17245.63637 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00314, "close": 0.00316, "volume": 8365324.0, "close_time": 1772855999999, "quote_volume": 26478.78557, "trades": 153, "taker_buy_base": 4747688.0, "taker_buy_quote": 15032.40483 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00316, "high": 0.00325, "low": 0.00312, "close": 0.00316, "volume": 26508643.0, "close_time": 1772870399999, "quote_volume": 84399.7692, "trades": 497, "taker_buy_base": 12097965.0, "taker_buy_quote": 38610.96728 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00315, "close": 0.00315, "volume": 16521774.0, "close_time": 1772884799999, "quote_volume": 52533.95042, "trades": 409, "taker_buy_base": 7657185.0, "taker_buy_quote": 24362.74226 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00314, "high": 0.00317, "low": 0.00313, "close": 0.00316, "volume": 20234006.0, "close_time": 1772899199999, "quote_volume": 63699.63908, "trades": 424, "taker_buy_base": 11244293.0, "taker_buy_quote": 35395.59958 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00315, "high": 0.0032, "low": 0.0031, "close": 0.0031, "volume": 20674508.0, "close_time": 1772913599999, "quote_volume": 65250.31474, "trades": 468, "taker_buy_base": 9762183.0, "taker_buy_quote": 30798.34521 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00305, "close": 0.00308, "volume": 14151371.0, "close_time": 1772927999999, "quote_volume": 43600.5094, "trades": 297, "taker_buy_base": 7475887.0, "taker_buy_quote": 23039.73898 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00299, "close": 0.00301, "volume": 11253341.0, "close_time": 1772942399999, "quote_volume": 34094.87925, "trades": 449, "taker_buy_base": 4623326.0, "taker_buy_quote": 13993.70714 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00301, "high": 0.00305, "low": 0.00297, "close": 0.00305, "volume": 13153151.0, "close_time": 1772956799999, "quote_volume": 39694.88316, "trades": 414, "taker_buy_base": 6523691.0, "taker_buy_quote": 19696.11774 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00305, "high": 0.00314, "low": 0.00304, "close": 0.00308, "volume": 12710027.0, "close_time": 1772971199999, "quote_volume": 39340.48467, "trades": 479, "taker_buy_base": 6017708.0, "taker_buy_quote": 18650.5365 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00303, "close": 0.00304, "volume": 20406102.0, "close_time": 1772985599999, "quote_volume": 62422.5102, "trades": 745, "taker_buy_base": 9981315.0, "taker_buy_quote": 30517.62012 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00303, "high": 0.00313, "low": 0.00303, "close": 0.00312, "volume": 14759775.0, "close_time": 1772999999999, "quote_volume": 45094.50178, "trades": 635, "taker_buy_base": 7073030.0, "taker_buy_quote": 21587.698 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00311, "high": 0.00315, "low": 0.00302, "close": 0.00307, "volume": 25580763.0, "close_time": 1773014399999, "quote_volume": 78747.23679, "trades": 876, "taker_buy_base": 11672233.0, "taker_buy_quote": 35926.33071 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00306, "high": 0.00315, "low": 0.00306, "close": 0.00311, "volume": 27421468.0, "close_time": 1773028799999, "quote_volume": 85026.95634, "trades": 814, "taker_buy_base": 12746026.0, "taker_buy_quote": 39519.26626 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00312, "high": 0.00319, "low": 0.0031, "close": 0.00313, "volume": 18519477.0, "close_time": 1773043199999, "quote_volume": 58332.26005, "trades": 539, "taker_buy_base": 8187803.0, "taker_buy_quote": 25800.77474 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00313, "high": 0.00318, "low": 0.00312, "close": 0.00318, "volume": 16175630.0, "close_time": 1773057599999, "quote_volume": 51020.47744, "trades": 488, "taker_buy_base": 10370250.0, "taker_buy_quote": 32709.14922 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00318, "high": 0.00323, "low": 0.00314, "close": 0.00316, "volume": 24825177.0, "close_time": 1773071999999, "quote_volume": 79270.23111, "trades": 846, "taker_buy_base": 12031447.0, "taker_buy_quote": 38416.00984 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00316, "high": 0.00324, "low": 0.00316, "close": 0.00318, "volume": 35419688.0, "close_time": 1773086399999, "quote_volume": 113399.49509, "trades": 923, "taker_buy_base": 16719113.0, "taker_buy_quote": 53474.60578 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00314, "close": 0.00315, "volume": 6215171.0, "close_time": 1773100799999, "quote_volume": 19706.73883, "trades": 208, "taker_buy_base": 3628279.0, "taker_buy_quote": 11497.05301 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00315, "high": 0.0033, "low": 0.00315, "close": 0.00324, "volume": 29292702.0, "close_time": 1773115199999, "quote_volume": 94542.83357, "trades": 872, "taker_buy_base": 16136133.0, "taker_buy_quote": 52109.90762 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00322, "close": 0.00324, "volume": 9301869.0, "close_time": 1773129599999, "quote_volume": 30144.58092, "trades": 251, "taker_buy_base": 3642153.0, "taker_buy_quote": 11794.67794 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00325, "high": 0.0033, "low": 0.00324, "close": 0.0033, "volume": 16532349.0, "close_time": 1773143999999, "quote_volume": 54061.62834, "trades": 382, "taker_buy_base": 9476040.0, "taker_buy_quote": 30998.38604 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0033, "high": 0.00335, "low": 0.00324, "close": 0.00332, "volume": 30205407.0, "close_time": 1773158399999, "quote_volume": 99175.65132, "trades": 818, "taker_buy_base": 15463785.0, "taker_buy_quote": 50800.60807 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00323, "close": 0.00323, "volume": 12203979.0, "close_time": 1773172799999, "quote_volume": 39890.96108, "trades": 295, "taker_buy_base": 6478739.0, "taker_buy_quote": 21165.31727 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00324, "high": 0.00325, "low": 0.0032, "close": 0.00323, "volume": 6454120.0, "close_time": 1773187199999, "quote_volume": 20812.65643, "trades": 159, "taker_buy_base": 2965008.0, "taker_buy_quote": 9561.86648 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00322, "high": 0.00324, "low": 0.0032, "close": 0.00321, "volume": 12042950.0, "close_time": 1773201599999, "quote_volume": 38780.96939, "trades": 211, "taker_buy_base": 6315799.0, "taker_buy_quote": 20333.85412 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00317, "close": 0.00319, "volume": 8142836.0, "close_time": 1773215999999, "quote_volume": 26048.96932, "trades": 233, "taker_buy_base": 3916491.0, "taker_buy_quote": 12540.49368 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00316, "close": 0.00317, "volume": 8285488.0, "close_time": 1773230399999, "quote_volume": 26317.92203, "trades": 280, "taker_buy_base": 3409007.0, "taker_buy_quote": 10834.11083 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00316, "high": 0.00328, "low": 0.00316, "close": 0.00324, "volume": 10614756.0, "close_time": 1773244799999, "quote_volume": 34268.86494, "trades": 262, "taker_buy_base": 6429338.0, "taker_buy_quote": 20739.57338 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00324, "high": 0.00329, "low": 0.00322, "close": 0.00327, "volume": 15925615.0, "close_time": 1773259199999, "quote_volume": 51883.93191, "trades": 531, "taker_buy_base": 6673385.0, "taker_buy_quote": 21748.40482 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00327, "high": 0.00334, "low": 0.00325, "close": 0.0033, "volume": 20769562.0, "close_time": 1773273599999, "quote_volume": 68517.25162, "trades": 608, "taker_buy_base": 11509334.0, "taker_buy_quote": 37940.48114 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00332, "high": 0.00339, "low": 0.00325, "close": 0.00326, "volume": 30448225.0, "close_time": 1773287999999, "quote_volume": 101138.67579, "trades": 1084, "taker_buy_base": 12867976.0, "taker_buy_quote": 42777.75844 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00324, "high": 0.00327, "low": 0.00323, "close": 0.00326, "volume": 7278162.0, "close_time": 1773302399999, "quote_volume": 23641.9134, "trades": 207, "taker_buy_base": 3963972.0, "taker_buy_quote": 12871.45472 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00327, "high": 0.0033, "low": 0.00324, "close": 0.00324, "volume": 12306290.0, "close_time": 1773316799999, "quote_volume": 40272.52904, "trades": 213, "taker_buy_base": 6519127.0, "taker_buy_quote": 21326.26922 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00319, "close": 0.00325, "volume": 22368092.0, "close_time": 1773331199999, "quote_volume": 72659.76297, "trades": 536, "taker_buy_base": 11203898.0, "taker_buy_quote": 36385.57661 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00325, "high": 0.00333, "low": 0.00325, "close": 0.00332, "volume": 14723803.0, "close_time": 1773345599999, "quote_volume": 48232.4547, "trades": 275, "taker_buy_base": 7081363.0, "taker_buy_quote": 23142.76458 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00328, "close": 0.00332, "volume": 10223524.0, "close_time": 1773359999999, "quote_volume": 33798.8031, "trades": 223, "taker_buy_base": 5352225.0, "taker_buy_quote": 17697.28602 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00331, "high": 0.00342, "low": 0.00331, "close": 0.0034, "volume": 9061241.0, "close_time": 1773374399999, "quote_volume": 30499.70457, "trades": 203, "taker_buy_base": 4817349.0, "taker_buy_quote": 16228.4355 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00333, "close": 0.00334, "volume": 12779163.0, "close_time": 1773388799999, "quote_volume": 43027.45753, "trades": 286, "taker_buy_base": 5824691.0, "taker_buy_quote": 19614.29612 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00333, "high": 0.00338, "low": 0.00333, "close": 0.00337, "volume": 6340069.0, "close_time": 1773403199999, "quote_volume": 21274.57469, "trades": 221, "taker_buy_base": 2728880.0, "taker_buy_quote": 9156.88063 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00336, "high": 0.00343, "low": 0.00334, "close": 0.00334, "volume": 27941138.0, "close_time": 1773417599999, "quote_volume": 94656.39814, "trades": 487, "taker_buy_base": 13245404.0, "taker_buy_quote": 44868.79615 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00334, "high": 0.00336, "low": 0.00328, "close": 0.00329, "volume": 15112928.0, "close_time": 1773431999999, "quote_volume": 50152.72666, "trades": 282, "taker_buy_base": 7783614.0, "taker_buy_quote": 25816.20079 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00322, "close": 0.00325, "volume": 6513956.0, "close_time": 1773446399999, "quote_volume": 21216.86414, "trades": 159, "taker_buy_base": 3040437.0, "taker_buy_quote": 9894.08027 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00323, "close": 0.00326, "volume": 2906674.0, "close_time": 1773460799999, "quote_volume": 9410.02823, "trades": 51, "taker_buy_base": 1669346.0, "taker_buy_quote": 5404.05642 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00318, "close": 0.00319, "volume": 14573940.0, "close_time": 1773475199999, "quote_volume": 46958.87168, "trades": 269, "taker_buy_base": 7091179.0, "taker_buy_quote": 22839.77463 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00319, "high": 0.00321, "low": 0.00317, "close": 0.0032, "volume": 13595239.0, "close_time": 1773489599999, "quote_volume": 43370.36531, "trades": 315, "taker_buy_base": 5917802.0, "taker_buy_quote": 18876.98916 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0032, "high": 0.00326, "low": 0.00319, "close": 0.00326, "volume": 6579700.0, "close_time": 1773503999999, "quote_volume": 21275.35716, "trades": 143, "taker_buy_base": 4749763.0, "taker_buy_quote": 15352.38572 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00324, "close": 0.00324, "volume": 5261532.0, "close_time": 1773518399999, "quote_volume": 17108.01684, "trades": 141, "taker_buy_base": 2902859.0, "taker_buy_quote": 9432.14361 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00321, "close": 0.00325, "volume": 5224066.0, "close_time": 1773532799999, "quote_volume": 16893.62768, "trades": 115, "taker_buy_base": 2954605.0, "taker_buy_quote": 9565.23479 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00324, "high": 0.00329, "low": 0.00321, "close": 0.00326, "volume": 5674548.0, "close_time": 1773547199999, "quote_volume": 18459.56279, "trades": 115, "taker_buy_base": 2033497.0, "taker_buy_quote": 6581.23603 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00327, "high": 0.0034, "low": 0.00326, "close": 0.00338, "volume": 26272766.0, "close_time": 1773561599999, "quote_volume": 88083.13923, "trades": 699, "taker_buy_base": 13585862.0, "taker_buy_quote": 45397.82129 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00338, "high": 0.00365, "low": 0.00337, "close": 0.00337, "volume": 154540228.0, "close_time": 1773575999999, "quote_volume": 537889.73761, "trades": 2612, "taker_buy_base": 66581336.0, "taker_buy_quote": 231832.06184 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00337, "high": 0.00348, "low": 0.00334, "close": 0.00342, "volume": 48464954.0, "close_time": 1773590399999, "quote_volume": 164709.35465, "trades": 730, "taker_buy_base": 26198762.0, "taker_buy_quote": 89189.38585 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00342, "high": 0.00345, "low": 0.0034, "close": 0.00344, "volume": 14332038.0, "close_time": 1773604799999, "quote_volume": 49006.1931, "trades": 369, "taker_buy_base": 7491085.0, "taker_buy_quote": 25617.55816 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00344, "high": 0.00347, "low": 0.0034, "close": 0.00342, "volume": 18708943.0, "close_time": 1773619199999, "quote_volume": 64182.85612, "trades": 525, "taker_buy_base": 8457505.0, "taker_buy_quote": 29042.10961 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00343, "high": 0.00353, "low": 0.00338, "close": 0.0035, "volume": 24871229.0, "close_time": 1773633599999, "quote_volume": 85951.04899, "trades": 593, "taker_buy_base": 12619760.0, "taker_buy_quote": 43598.18899 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00345, "close": 0.00348, "volume": 14455168.0, "close_time": 1773647999999, "quote_volume": 50488.73388, "trades": 248, "taker_buy_base": 8915877.0, "taker_buy_quote": 31179.38227 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00348, "high": 0.00359, "low": 0.00346, "close": 0.00354, "volume": 28550764.0, "close_time": 1773662399999, "quote_volume": 101125.50054, "trades": 692, "taker_buy_base": 13830385.0, "taker_buy_quote": 49033.68932 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00345, "close": 0.00347, "volume": 11799721.0, "close_time": 1773676799999, "quote_volume": 41309.97441, "trades": 357, "taker_buy_base": 5750065.0, "taker_buy_quote": 20138.5837 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00348, "high": 0.00355, "low": 0.00348, "close": 0.00352, "volume": 5961415.0, "close_time": 1773691199999, "quote_volume": 20970.32048, "trades": 168, "taker_buy_base": 3206854.0, "taker_buy_quote": 11267.23252 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00352, "high": 0.00357, "low": 0.00351, "close": 0.00357, "volume": 6600675.0, "close_time": 1773705599999, "quote_volume": 23361.45686, "trades": 197, "taker_buy_base": 3419947.0, "taker_buy_quote": 12112.3418 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00356, "high": 0.0036, "low": 0.00349, "close": 0.0035, "volume": 14216329.0, "close_time": 1773719999999, "quote_volume": 50559.62885, "trades": 354, "taker_buy_base": 6765859.0, "taker_buy_quote": 24094.83753 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00352, "high": 0.00353, "low": 0.00345, "close": 0.00353, "volume": 11444721.0, "close_time": 1773734399999, "quote_volume": 39885.95997, "trades": 280, "taker_buy_base": 4766537.0, "taker_buy_quote": 16612.24618 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00349, "close": 0.00352, "volume": 10219117.0, "close_time": 1773748799999, "quote_volume": 35900.69771, "trades": 191, "taker_buy_base": 5256055.0, "taker_buy_quote": 18474.60824 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00352, "high": 0.00352, "low": 0.00346, "close": 0.0035, "volume": 17454495.0, "close_time": 1773763199999, "quote_volume": 60734.82625, "trades": 316, "taker_buy_base": 7995016.0, "taker_buy_quote": 27854.18038 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00348, "close": 0.00349, "volume": 8905908.0, "close_time": 1773777599999, "quote_volume": 31116.43031, "trades": 157, "taker_buy_base": 5251253.0, "taker_buy_quote": 18355.29596 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00349, "high": 0.00357, "low": 0.00348, "close": 0.00351, "volume": 4038196.0, "close_time": 1773791999999, "quote_volume": 14260.77358, "trades": 87, "taker_buy_base": 1695048.0, "taker_buy_quote": 5987.09231 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00352, "high": 0.00365, "low": 0.00352, "close": 0.00364, "volume": 23895811.0, "close_time": 1773806399999, "quote_volume": 85446.95049, "trades": 451, "taker_buy_base": 12996532.0, "taker_buy_quote": 46524.55583 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00366, "high": 0.00367, "low": 0.00356, "close": 0.00359, "volume": 14657575.0, "close_time": 1773820799999, "quote_volume": 52931.03699, "trades": 223, "taker_buy_base": 9153879.0, "taker_buy_quote": 33014.81876 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00349, "close": 0.0035, "volume": 20726495.0, "close_time": 1773835199999, "quote_volume": 74143.01722, "trades": 421, "taker_buy_base": 10875030.0, "taker_buy_quote": 38863.01779 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00335, "close": 0.00339, "volume": 21008439.0, "close_time": 1773849599999, "quote_volume": 71646.34099, "trades": 415, "taker_buy_base": 9357270.0, "taker_buy_quote": 31909.19771 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00329, "close": 0.0033, "volume": 15400470.0, "close_time": 1773863999999, "quote_volume": 51440.46802, "trades": 334, "taker_buy_base": 8125791.0, "taker_buy_quote": 27142.08761 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00328, "high": 0.00333, "low": 0.00324, "close": 0.00332, "volume": 9937259.0, "close_time": 1773878399999, "quote_volume": 32583.07899, "trades": 222, "taker_buy_base": 5174355.0, "taker_buy_quote": 16922.10822 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00328, "close": 0.00331, "volume": 8777608.0, "close_time": 1773892799999, "quote_volume": 29016.70906, "trades": 283, "taker_buy_base": 5114344.0, "taker_buy_quote": 16911.39069 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00323, "close": 0.00326, "volume": 16854196.0, "close_time": 1773907199999, "quote_volume": 55112.83494, "trades": 516, "taker_buy_base": 7255500.0, "taker_buy_quote": 23697.60635 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00323, "close": 0.00326, "volume": 13148932.0, "close_time": 1773921599999, "quote_volume": 42801.98093, "trades": 245, "taker_buy_base": 5897567.0, "taker_buy_quote": 19206.39467 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00317, "close": 0.0032, "volume": 26788419.0, "close_time": 1773935999999, "quote_volume": 85882.58083, "trades": 587, "taker_buy_base": 13969095.0, "taker_buy_quote": 44768.0097 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0032, "high": 0.00325, "low": 0.00319, "close": 0.00324, "volume": 18325787.0, "close_time": 1773950399999, "quote_volume": 59024.19198, "trades": 453, "taker_buy_base": 8698105.0, "taker_buy_quote": 28017.49571 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00322, "close": 0.00323, "volume": 8974128.0, "close_time": 1773964799999, "quote_volume": 29120.96294, "trades": 214, "taker_buy_base": 5503556.0, "taker_buy_quote": 17866.53383 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00324, "high": 0.00331, "low": 0.00324, "close": 0.0033, "volume": 10151156.0, "close_time": 1773979199999, "quote_volume": 33357.21184, "trades": 245, "taker_buy_base": 6116831.0, "taker_buy_quote": 20106.9992 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00326, "close": 0.00328, "volume": 8091036.0, "close_time": 1773993599999, "quote_volume": 26602.6129, "trades": 221, "taker_buy_base": 3425020.0, "taker_buy_quote": 11260.08035 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00325, "close": 0.00326, "volume": 11689863.0, "close_time": 1774007999999, "quote_volume": 38194.87674, "trades": 281, "taker_buy_base": 6022104.0, "taker_buy_quote": 19677.98707 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00321, "close": 0.00323, "volume": 12115684.0, "close_time": 1774022399999, "quote_volume": 39316.32871, "trades": 427, "taker_buy_base": 6407421.0, "taker_buy_quote": 20790.06401 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00319, "close": 0.00321, "volume": 6287604.0, "close_time": 1774036799999, "quote_volume": 20246.8833, "trades": 209, "taker_buy_base": 2771471.0, "taker_buy_quote": 8915.74515 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00321, "high": 0.00325, "low": 0.00318, "close": 0.00323, "volume": 3567036.0, "close_time": 1774051199999, "quote_volume": 11476.48266, "trades": 120, "taker_buy_base": 1628619.0, "taker_buy_quote": 5243.95332 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00323, "close": 0.00326, "volume": 5033878.0, "close_time": 1774065599999, "quote_volume": 16359.45477, "trades": 142, "taker_buy_base": 2570631.0, "taker_buy_quote": 8358.25459 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00323, "close": 0.00323, "volume": 3954330.0, "close_time": 1774079999999, "quote_volume": 12857.22975, "trades": 140, "taker_buy_base": 2151493.0, "taker_buy_quote": 7001.95343 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00322, "high": 0.00324, "low": 0.00319, "close": 0.00321, "volume": 7033469.0, "close_time": 1774094399999, "quote_volume": 22589.18231, "trades": 208, "taker_buy_base": 2810428.0, "taker_buy_quote": 9025.91574 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0032, "high": 0.00323, "low": 0.0032, "close": 0.00323, "volume": 5748372.0, "close_time": 1774108799999, "quote_volume": 18447.9059, "trades": 151, "taker_buy_base": 3125943.0, "taker_buy_quote": 10031.06032 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00321, "close": 0.00322, "volume": 3780797.0, "close_time": 1774123199999, "quote_volume": 12218.44331, "trades": 132, "taker_buy_base": 2151642.0, "taker_buy_quote": 6953.51171 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00306, "close": 0.00309, "volume": 14325545.0, "close_time": 1774137599999, "quote_volume": 45069.45208, "trades": 436, "taker_buy_base": 5316401.0, "taker_buy_quote": 16679.46272 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00307, "high": 0.00313, "low": 0.00303, "close": 0.0031, "volume": 64497416.0, "close_time": 1774151999999, "quote_volume": 198739.86974, "trades": 1145, "taker_buy_base": 30391695.0, "taker_buy_quote": 93767.53158 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0031, "high": 0.00313, "low": 0.00307, "close": 0.00309, "volume": 14918622.0, "close_time": 1774166399999, "quote_volume": 46153.2998, "trades": 273, "taker_buy_base": 6624941.0, "taker_buy_quote": 20486.09766 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00306, "close": 0.00306, "volume": 13670966.0, "close_time": 1774180799999, "quote_volume": 42066.48748, "trades": 311, "taker_buy_base": 5858102.0, "taker_buy_quote": 18030.9242 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00306, "high": 0.0031, "low": 0.00306, "close": 0.00309, "volume": 8990961.0, "close_time": 1774195199999, "quote_volume": 27776.01448, "trades": 243, "taker_buy_base": 4340077.0, "taker_buy_quote": 13409.46317 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00303, "close": 0.00303, "volume": 9859871.0, "close_time": 1774209599999, "quote_volume": 30147.58461, "trades": 305, "taker_buy_base": 5586704.0, "taker_buy_quote": 17078.26542 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00297, "close": 0.00301, "volume": 43639791.0, "close_time": 1774223999999, "quote_volume": 131065.44838, "trades": 607, "taker_buy_base": 24818651.0, "taker_buy_quote": 74567.4163 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00298, "close": 0.00302, "volume": 12594802.0, "close_time": 1774238399999, "quote_volume": 37976.21269, "trades": 366, "taker_buy_base": 6007876.0, "taker_buy_quote": 18119.26911 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00303, "high": 0.00306, "low": 0.00298, "close": 0.003, "volume": 11894459.0, "close_time": 1774252799999, "quote_volume": 35845.69486, "trades": 293, "taker_buy_base": 5078698.0, "taker_buy_quote": 15284.52848 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00301, "high": 0.00315, "low": 0.00297, "close": 0.00308, "volume": 41102702.0, "close_time": 1774267199999, "quote_volume": 126637.00407, "trades": 945, "taker_buy_base": 19445289.0, "taker_buy_quote": 59795.01653 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00309, "high": 0.00314, "low": 0.00306, "close": 0.00307, "volume": 32477892.0, "close_time": 1774281599999, "quote_volume": 100795.58305, "trades": 914, "taker_buy_base": 19384588.0, "taker_buy_quote": 60133.57825 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00307, "high": 0.00312, "low": 0.00306, "close": 0.00311, "volume": 31374314.0, "close_time": 1774295999999, "quote_volume": 96703.05525, "trades": 614, "taker_buy_base": 17574879.0, "taker_buy_quote": 54211.56868 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0031, "high": 0.00313, "low": 0.00308, "close": 0.00312, "volume": 12155950.0, "close_time": 1774310399999, "quote_volume": 37781.65917, "trades": 286, "taker_buy_base": 7034992.0, "taker_buy_quote": 21869.48478 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00312, "high": 0.00312, "low": 0.00307, "close": 0.0031, "volume": 10185681.0, "close_time": 1774324799999, "quote_volume": 31582.59426, "trades": 248, "taker_buy_base": 4942686.0, "taker_buy_quote": 15326.66523 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0031, "high": 0.00315, "low": 0.00309, "close": 0.00314, "volume": 9360397.0, "close_time": 1774339199999, "quote_volume": 29138.62868, "trades": 228, "taker_buy_base": 4688055.0, "taker_buy_quote": 14602.48233 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00311, "close": 0.00311, "volume": 9580086.0, "close_time": 1774353599999, "quote_volume": 29966.12462, "trades": 216, "taker_buy_base": 5163266.0, "taker_buy_quote": 16159.46417 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00307, "close": 0.00311, "volume": 18691307.0, "close_time": 1774367999999, "quote_volume": 57986.09701, "trades": 378, "taker_buy_base": 10766689.0, "taker_buy_quote": 33425.29954 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0031, "high": 0.00316, "low": 0.00308, "close": 0.00316, "volume": 6396977.0, "close_time": 1774382399999, "quote_volume": 19922.57239, "trades": 312, "taker_buy_base": 2908947.0, "taker_buy_quote": 9047.86603 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00316, "high": 0.00327, "low": 0.00315, "close": 0.00322, "volume": 22265691.0, "close_time": 1774396799999, "quote_volume": 71830.6073, "trades": 347, "taker_buy_base": 9110392.0, "taker_buy_quote": 29449.36948 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00322, "high": 0.00325, "low": 0.0032, "close": 0.00324, "volume": 8336817.0, "close_time": 1774411199999, "quote_volume": 26857.63878, "trades": 147, "taker_buy_base": 3601462.0, "taker_buy_quote": 11619.62392 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00323, "high": 0.00332, "low": 0.00322, "close": 0.00325, "volume": 15024770.0, "close_time": 1774425599999, "quote_volume": 49100.02375, "trades": 258, "taker_buy_base": 8826689.0, "taker_buy_quote": 28811.11513 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00326, "high": 0.00331, "low": 0.00325, "close": 0.00326, "volume": 6002892.0, "close_time": 1774439999999, "quote_volume": 19672.75555, "trades": 221, "taker_buy_base": 2583099.0, "taker_buy_quote": 8469.32894 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00322, "close": 0.00323, "volume": 7386575.0, "close_time": 1774454399999, "quote_volume": 23964.00399, "trades": 186, "taker_buy_base": 4176385.0, "taker_buy_quote": 13553.12141 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00322, "close": 0.00323, "volume": 3090366.0, "close_time": 1774468799999, "quote_volume": 9998.00798, "trades": 196, "taker_buy_base": 1444165.0, "taker_buy_quote": 4673.18194 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00322, "high": 0.00325, "low": 0.0032, "close": 0.00325, "volume": 8603188.0, "close_time": 1774483199999, "quote_volume": 27703.05147, "trades": 143, "taker_buy_base": 4442758.0, "taker_buy_quote": 14342.28407 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00322, "close": 0.00323, "volume": 7568392.0, "close_time": 1774497599999, "quote_volume": 24626.23355, "trades": 181, "taker_buy_base": 3916468.0, "taker_buy_quote": 12761.47345 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00322, "high": 0.00322, "low": 0.00315, "close": 0.00318, "volume": 5611188.0, "close_time": 1774511999999, "quote_volume": 17878.26509, "trades": 129, "taker_buy_base": 2683284.0, "taker_buy_quote": 8551.1226 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00311, "close": 0.00313, "volume": 4258885.0, "close_time": 1774526399999, "quote_volume": 13396.79642, "trades": 92, "taker_buy_base": 1739287.0, "taker_buy_quote": 5461.17485 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00313, "high": 0.00315, "low": 0.00309, "close": 0.0031, "volume": 10655240.0, "close_time": 1774540799999, "quote_volume": 33271.89554, "trades": 175, "taker_buy_base": 2944588.0, "taker_buy_quote": 9192.94511 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00306, "close": 0.00306, "volume": 5130173.0, "close_time": 1774555199999, "quote_volume": 15793.00624, "trades": 106, "taker_buy_base": 2280317.0, "taker_buy_quote": 7013.4815 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00305, "high": 0.0031, "low": 0.00304, "close": 0.00307, "volume": 7711392.0, "close_time": 1774569599999, "quote_volume": 23759.21261, "trades": 118, "taker_buy_base": 3792805.0, "taker_buy_quote": 11669.66684 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00307, "close": 0.00309, "volume": 2526144.0, "close_time": 1774583999999, "quote_volume": 7788.05348, "trades": 40, "taker_buy_base": 838334.0, "taker_buy_quote": 2582.83155 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00305, "close": 0.00308, "volume": 3726149.0, "close_time": 1774598399999, "quote_volume": 11413.98668, "trades": 87, "taker_buy_base": 1929129.0, "taker_buy_quote": 5914.59021 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00296, "close": 0.00298, "volume": 11655854.0, "close_time": 1774612799999, "quote_volume": 35118.18687, "trades": 220, "taker_buy_base": 4626442.0, "taker_buy_quote": 13941.62301 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00299, "high": 0.00302, "low": 0.00296, "close": 0.003, "volume": 14722966.0, "close_time": 1774627199999, "quote_volume": 43898.09157, "trades": 383, "taker_buy_base": 7767906.0, "taker_buy_quote": 23148.58922 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.003, "high": 0.003, "low": 0.00294, "close": 0.00296, "volume": 13736909.0, "close_time": 1774641599999, "quote_volume": 40712.75207, "trades": 669, "taker_buy_base": 5114938.0, "taker_buy_quote": 15169.34441 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00292, "close": 0.00294, "volume": 4613142.0, "close_time": 1774655999999, "quote_volume": 13566.2517, "trades": 165, "taker_buy_base": 2419934.0, "taker_buy_quote": 7121.05944 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00293, "high": 0.00294, "low": 0.0029, "close": 0.00293, "volume": 5539103.0, "close_time": 1774670399999, "quote_volume": 16230.63938, "trades": 139, "taker_buy_base": 3467991.0, "taker_buy_quote": 10178.0428 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00292, "high": 0.00298, "low": 0.00292, "close": 0.00298, "volume": 3979266.0, "close_time": 1774684799999, "quote_volume": 11741.87265, "trades": 83, "taker_buy_base": 949161.0, "taker_buy_quote": 2796.67154 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00299, "high": 0.00302, "low": 0.00297, "close": 0.003, "volume": 3426364.0, "close_time": 1774699199999, "quote_volume": 10266.61227, "trades": 79, "taker_buy_base": 1709663.0, "taker_buy_quote": 5121.61165 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.003, "high": 0.00305, "low": 0.00299, "close": 0.00301, "volume": 5354292.0, "close_time": 1774713599999, "quote_volume": 16137.86206, "trades": 120, "taker_buy_base": 2235681.0, "taker_buy_quote": 6734.542 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 3427883.0, "close_time": 1774727999999, "quote_volume": 10349.90174, "trades": 64, "taker_buy_base": 936163.0, "taker_buy_quote": 2834.96491 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00293, "close": 0.00293, "volume": 5339937.0, "close_time": 1774742399999, "quote_volume": 15872.00591, "trades": 107, "taker_buy_base": 2366991.0, "taker_buy_quote": 7031.48632 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00291, "close": 0.00293, "volume": 3979598.0, "close_time": 1774756799999, "quote_volume": 11656.63358, "trades": 71, "taker_buy_base": 2180429.0, "taker_buy_quote": 6388.82858 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00291, "close": 0.00292, "volume": 6153632.0, "close_time": 1774771199999, "quote_volume": 17978.06642, "trades": 84, "taker_buy_base": 1313126.0, "taker_buy_quote": 3845.26251 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00292, "high": 0.00294, "low": 0.0029, "close": 0.00292, "volume": 8462931.0, "close_time": 1774785599999, "quote_volume": 24689.94041, "trades": 140, "taker_buy_base": 5289281.0, "taker_buy_quote": 15432.85098 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00289, "close": 0.00289, "volume": 9175734.0, "close_time": 1774799999999, "quote_volume": 26628.76723, "trades": 157, "taker_buy_base": 3601179.0, "taker_buy_quote": 10452.82528 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00289, "close": 0.00289, "volume": 2597959.0, "close_time": 1774814399999, "quote_volume": 7515.09896, "trades": 77, "taker_buy_base": 1249361.0, "taker_buy_quote": 3611.88423 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00289, "high": 0.00292, "low": 0.00281, "close": 0.00288, "volume": 7685307.0, "close_time": 1774828799999, "quote_volume": 22043.78531, "trades": 136, "taker_buy_base": 3141545.0, "taker_buy_quote": 8965.79569 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00289, "high": 0.00296, "low": 0.00289, "close": 0.00296, "volume": 1779802.0, "close_time": 1774843199999, "quote_volume": 5219.02279, "trades": 48, "taker_buy_base": 910178.0, "taker_buy_quote": 2682.11074 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00297, "high": 0.00301, "low": 0.00297, "close": 0.00301, "volume": 1863305.0, "close_time": 1774857599999, "quote_volume": 5565.86099, "trades": 60, "taker_buy_base": 1054561.0, "taker_buy_quote": 3152.42872 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00299, "close": 0.00302, "volume": 3996854.0, "close_time": 1774871999999, "quote_volume": 12054.54754, "trades": 91, "taker_buy_base": 2543269.0, "taker_buy_quote": 7683.49842 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00298, "close": 0.003, "volume": 5255703.0, "close_time": 1774886399999, "quote_volume": 15800.97271, "trades": 106, "taker_buy_base": 1947475.0, "taker_buy_quote": 5872.80833 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00299, "high": 0.003, "low": 0.00293, "close": 0.00293, "volume": 6334071.0, "close_time": 1774900799999, "quote_volume": 18770.66225, "trades": 132, "taker_buy_base": 1726260.0, "taker_buy_quote": 5106.98663 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00295, "high": 0.00297, "low": 0.00294, "close": 0.00295, "volume": 4574250.0, "close_time": 1774915199999, "quote_volume": 13476.56356, "trades": 58, "taker_buy_base": 1906313.0, "taker_buy_quote": 5614.56748 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00294, "high": 0.003, "low": 0.00294, "close": 0.00297, "volume": 5542073.0, "close_time": 1774929599999, "quote_volume": 16447.3913, "trades": 171, "taker_buy_base": 3259245.0, "taker_buy_quote": 9683.1746 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00296, "close": 0.00297, "volume": 2447783.0, "close_time": 1774943999999, "quote_volume": 7287.66486, "trades": 70, "taker_buy_base": 764836.0, "taker_buy_quote": 2280.77203 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00292, "close": 0.00294, "volume": 5968639.0, "close_time": 1774958399999, "quote_volume": 17596.26096, "trades": 117, "taker_buy_base": 2150989.0, "taker_buy_quote": 6339.19697 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00295, "high": 0.003, "low": 0.00293, "close": 0.00296, "volume": 6816564.0, "close_time": 1774972799999, "quote_volume": 20211.64538, "trades": 125, "taker_buy_base": 3549488.0, "taker_buy_quote": 10543.98153 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00295, "high": 0.00303, "low": 0.00295, "close": 0.003, "volume": 5951864.0, "close_time": 1774987199999, "quote_volume": 17819.71757, "trades": 123, "taker_buy_base": 3325489.0, "taker_buy_quote": 9955.32099 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.003, "high": 0.00301, "low": 0.00299, "close": 0.003, "volume": 3129631.0, "close_time": 1775001599999, "quote_volume": 9390.49879, "trades": 51, "taker_buy_base": 1401022.0, "taker_buy_quote": 4209.13853 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00299, "close": 0.00302, "volume": 2822831.0, "close_time": 1775015999999, "quote_volume": 8485.78541, "trades": 42, "taker_buy_base": 949312.0, "taker_buy_quote": 2854.20864 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00302, "high": 0.00308, "low": 0.00302, "close": 0.00306, "volume": 4245244.0, "close_time": 1775030399999, "quote_volume": 12951.97197, "trades": 101, "taker_buy_base": 2802180.0, "taker_buy_quote": 8548.71833 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00304, "close": 0.00305, "volume": 4400889.0, "close_time": 1775044799999, "quote_volume": 13447.27418, "trades": 94, "taker_buy_base": 1679336.0, "taker_buy_quote": 5138.53305 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00305, "high": 0.00308, "low": 0.00302, "close": 0.00304, "volume": 10756350.0, "close_time": 1775059199999, "quote_volume": 32807.80701, "trades": 218, "taker_buy_base": 5261365.0, "taker_buy_quote": 16064.9478 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00303, "close": 0.00305, "volume": 6506858.0, "close_time": 1775073599999, "quote_volume": 19818.36947, "trades": 143, "taker_buy_base": 3516421.0, "taker_buy_quote": 10719.9969 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00303, "close": 0.00303, "volume": 5829246.0, "close_time": 1775087999999, "quote_volume": 17726.45105, "trades": 95, "taker_buy_base": 3113551.0, "taker_buy_quote": 9473.37132 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00304, "high": 0.00307, "low": 0.00294, "close": 0.00295, "volume": 7002022.0, "close_time": 1775102399999, "quote_volume": 20922.6256, "trades": 251, "taker_buy_base": 3115678.0, "taker_buy_quote": 9292.81522 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00295, "high": 0.00299, "low": 0.00293, "close": 0.00298, "volume": 4524091.0, "close_time": 1775116799999, "quote_volume": 13347.26502, "trades": 90, "taker_buy_base": 1694388.0, "taker_buy_quote": 5019.83764 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00294, "close": 0.00295, "volume": 10760341.0, "close_time": 1775131199999, "quote_volume": 31820.94688, "trades": 191, "taker_buy_base": 5030279.0, "taker_buy_quote": 14875.3281 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00295, "high": 0.003, "low": 0.00293, "close": 0.00298, "volume": 10227687.0, "close_time": 1775145599999, "quote_volume": 30268.8047, "trades": 262, "taker_buy_base": 5039712.0, "taker_buy_quote": 14930.12538 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00298, "high": 0.00299, "low": 0.00295, "close": 0.00296, "volume": 5694917.0, "close_time": 1775159999999, "quote_volume": 16899.236, "trades": 107, "taker_buy_base": 2569864.0, "taker_buy_quote": 7627.39171 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00296, "high": 0.00298, "low": 0.00293, "close": 0.00296, "volume": 7576666.0, "close_time": 1775174399999, "quote_volume": 22366.41634, "trades": 103, "taker_buy_base": 3029718.0, "taker_buy_quote": 8937.35571 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00294, "close": 0.00297, "volume": 7708433.0, "close_time": 1775188799999, "quote_volume": 22785.40032, "trades": 118, "taker_buy_base": 3853534.0, "taker_buy_quote": 11396.75238 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00297, "high": 0.00301, "low": 0.00297, "close": 0.003, "volume": 7977972.0, "close_time": 1775203199999, "quote_volume": 23886.47458, "trades": 137, "taker_buy_base": 4025535.0, "taker_buy_quote": 12046.39631 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00301, "high": 0.00307, "low": 0.00301, "close": 0.00305, "volume": 14324936.0, "close_time": 1775217599999, "quote_volume": 43433.96487, "trades": 224, "taker_buy_base": 7298773.0, "taker_buy_quote": 22128.49065 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00301, "close": 0.00301, "volume": 8910428.0, "close_time": 1775231999999, "quote_volume": 27007.17462, "trades": 221, "taker_buy_base": 5731849.0, "taker_buy_quote": 17383.48588 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00302, "high": 0.00309, "low": 0.003, "close": 0.00309, "volume": 7605796.0, "close_time": 1775246399999, "quote_volume": 23185.72625, "trades": 169, "taker_buy_base": 4298822.0, "taker_buy_quote": 13113.67361 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00305, "close": 0.00307, "volume": 6242622.0, "close_time": 1775260799999, "quote_volume": 19078.39089, "trades": 110, "taker_buy_base": 1605386.0, "taker_buy_quote": 4912.74762 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00307, "high": 0.00317, "low": 0.00306, "close": 0.00315, "volume": 42872103.0, "close_time": 1775275199999, "quote_volume": 134625.20846, "trades": 514, "taker_buy_base": 18347502.0, "taker_buy_quote": 57566.41457 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00314, "high": 0.00323, "low": 0.00313, "close": 0.0032, "volume": 12728292.0, "close_time": 1775289599999, "quote_volume": 40641.06069, "trades": 274, "taker_buy_base": 7379723.0, "taker_buy_quote": 23553.74843 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00321, "high": 0.00334, "low": 0.00321, "close": 0.00332, "volume": 83461495.0, "close_time": 1775303999999, "quote_volume": 274486.39775, "trades": 951, "taker_buy_base": 21427702.0, "taker_buy_quote": 70384.2346 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00333, "high": 0.00341, "low": 0.00323, "close": 0.00332, "volume": 31482083.0, "close_time": 1775318399999, "quote_volume": 104547.87302, "trades": 600, "taker_buy_base": 18927823.0, "taker_buy_quote": 63044.4276 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00324, "close": 0.0033, "volume": 31801603.0, "close_time": 1775332799999, "quote_volume": 104538.78879, "trades": 512, "taker_buy_base": 14233532.0, "taker_buy_quote": 46796.07106 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00329, "high": 0.00342, "low": 0.00329, "close": 0.00339, "volume": 16576556.0, "close_time": 1775347199999, "quote_volume": 55709.62182, "trades": 276, "taker_buy_base": 9008328.0, "taker_buy_quote": 30299.82608 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00338, "high": 0.0034, "low": 0.0033, "close": 0.00331, "volume": 13886816.0, "close_time": 1775361599999, "quote_volume": 46466.96634, "trades": 233, "taker_buy_base": 7012153.0, "taker_buy_quote": 23445.82735 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00323, "close": 0.00324, "volume": 8846112.0, "close_time": 1775375999999, "quote_volume": 28920.75728, "trades": 127, "taker_buy_base": 4304891.0, "taker_buy_quote": 14080.07263 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00324, "high": 0.00339, "low": 0.00324, "close": 0.00333, "volume": 27211372.0, "close_time": 1775390399999, "quote_volume": 91208.62443, "trades": 324, "taker_buy_base": 17210309.0, "taker_buy_quote": 57612.28651 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00333, "high": 0.00341, "low": 0.0033, "close": 0.0034, "volume": 16822496.0, "close_time": 1775404799999, "quote_volume": 56121.9036, "trades": 293, "taker_buy_base": 7918127.0, "taker_buy_quote": 26470.00195 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00341, "high": 0.0035, "low": 0.00339, "close": 0.00339, "volume": 18714607.0, "close_time": 1775419199999, "quote_volume": 64631.66822, "trades": 398, "taker_buy_base": 9966546.0, "taker_buy_quote": 34509.40079 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00332, "close": 0.00338, "volume": 6847779.0, "close_time": 1775433599999, "quote_volume": 23015.47581, "trades": 146, "taker_buy_base": 3226677.0, "taker_buy_quote": 10873.02147 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00339, "high": 0.00349, "low": 0.00337, "close": 0.00345, "volume": 10935360.0, "close_time": 1775447999999, "quote_volume": 37471.22707, "trades": 240, "taker_buy_base": 5925078.0, "taker_buy_quote": 20328.90266 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00336, "close": 0.00338, "volume": 2821481.0, "close_time": 1775462399999, "quote_volume": 9636.37468, "trades": 77, "taker_buy_base": 1585201.0, "taker_buy_quote": 5425.5493 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00334, "close": 0.00339, "volume": 10353406.0, "close_time": 1775476799999, "quote_volume": 34900.74343, "trades": 188, "taker_buy_base": 5851720.0, "taker_buy_quote": 19721.55286 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00334, "close": 0.00338, "volume": 10454671.0, "close_time": 1775491199999, "quote_volume": 35578.29378, "trades": 208, "taker_buy_base": 4991101.0, "taker_buy_quote": 16994.6817 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00332, "close": 0.00332, "volume": 7364447.0, "close_time": 1775505599999, "quote_volume": 24582.47983, "trades": 138, "taker_buy_base": 3367307.0, "taker_buy_quote": 11250.32058 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00323, "close": 0.00325, "volume": 11759414.0, "close_time": 1775519999999, "quote_volume": 38443.46562, "trades": 243, "taker_buy_base": 5284698.0, "taker_buy_quote": 17266.22497 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00318, "close": 0.0032, "volume": 12541293.0, "close_time": 1775534399999, "quote_volume": 40349.48106, "trades": 241, "taker_buy_base": 5020158.0, "taker_buy_quote": 16177.80867 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0032, "high": 0.0033, "low": 0.00319, "close": 0.00329, "volume": 9497990.0, "close_time": 1775548799999, "quote_volume": 30817.18391, "trades": 206, "taker_buy_base": 6547056.0, "taker_buy_quote": 21260.7756 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00329, "high": 0.00333, "low": 0.00327, "close": 0.00327, "volume": 9640539.0, "close_time": 1775563199999, "quote_volume": 31746.83845, "trades": 190, "taker_buy_base": 5058292.0, "taker_buy_quote": 16662.00615 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00319, "close": 0.0032, "volume": 11436107.0, "close_time": 1775577599999, "quote_volume": 36987.58369, "trades": 259, "taker_buy_base": 5105227.0, "taker_buy_quote": 16538.16699 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00321, "high": 0.00332, "low": 0.00321, "close": 0.00332, "volume": 12322052.0, "close_time": 1775591999999, "quote_volume": 40262.59249, "trades": 274, "taker_buy_base": 7674051.0, "taker_buy_quote": 25080.18536 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00332, "high": 0.00346, "low": 0.00331, "close": 0.00344, "volume": 12814623.0, "close_time": 1775606399999, "quote_volume": 43295.27776, "trades": 361, "taker_buy_base": 6625014.0, "taker_buy_quote": 22365.55933 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00345, "high": 0.00345, "low": 0.0034, "close": 0.0034, "volume": 10378763.0, "close_time": 1775620799999, "quote_volume": 35471.68985, "trades": 278, "taker_buy_base": 5802797.0, "taker_buy_quote": 19835.11009 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0034, "high": 0.00345, "low": 0.00338, "close": 0.0034, "volume": 8683193.0, "close_time": 1775635199999, "quote_volume": 29606.50755, "trades": 190, "taker_buy_base": 3751158.0, "taker_buy_quote": 12809.56032 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00338, "close": 0.0034, "volume": 4008132.0, "close_time": 1775649599999, "quote_volume": 13643.25002, "trades": 125, "taker_buy_base": 2259319.0, "taker_buy_quote": 7696.22832 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00333, "close": 0.00337, "volume": 7683425.0, "close_time": 1775663999999, "quote_volume": 25917.22047, "trades": 227, "taker_buy_base": 3164224.0, "taker_buy_quote": 10680.27917 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00333, "close": 0.00334, "volume": 2595492.0, "close_time": 1775678399999, "quote_volume": 8703.04647, "trades": 96, "taker_buy_base": 1378925.0, "taker_buy_quote": 4623.92287 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00335, "high": 0.00335, "low": 0.0033, "close": 0.00331, "volume": 4178062.0, "close_time": 1775692799999, "quote_volume": 13887.70707, "trades": 145, "taker_buy_base": 1229278.0, "taker_buy_quote": 4093.19414 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00328, "close": 0.0033, "volume": 7214752.0, "close_time": 1775707199999, "quote_volume": 23810.66824, "trades": 198, "taker_buy_base": 4428375.0, "taker_buy_quote": 14620.31496 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00329, "high": 0.00334, "low": 0.00329, "close": 0.00333, "volume": 6611195.0, "close_time": 1775721599999, "quote_volume": 21858.90727, "trades": 159, "taker_buy_base": 5164025.0, "taker_buy_quote": 17066.65353 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00329, "close": 0.0033, "volume": 2656578.0, "close_time": 1775735999999, "quote_volume": 8811.00066, "trades": 104, "taker_buy_base": 1295491.0, "taker_buy_quote": 4297.9123 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0033, "high": 0.00335, "low": 0.00329, "close": 0.00333, "volume": 7378254.0, "close_time": 1775750399999, "quote_volume": 24391.45049, "trades": 245, "taker_buy_base": 4100580.0, "taker_buy_quote": 13575.972 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00331, "close": 0.00335, "volume": 6225209.0, "close_time": 1775764799999, "quote_volume": 20744.0234, "trades": 168, "taker_buy_base": 3539310.0, "taker_buy_quote": 11798.40272 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00334, "high": 0.00335, "low": 0.0033, "close": 0.0033, "volume": 5676386.0, "close_time": 1775779199999, "quote_volume": 18898.84722, "trades": 172, "taker_buy_base": 2315551.0, "taker_buy_quote": 7694.40559 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0033, "high": 0.00333, "low": 0.00328, "close": 0.00331, "volume": 6792308.0, "close_time": 1775793599999, "quote_volume": 22450.89459, "trades": 225, "taker_buy_base": 3318744.0, "taker_buy_quote": 10976.78669 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00331, "high": 0.00335, "low": 0.00327, "close": 0.00327, "volume": 3599171.0, "close_time": 1775807999999, "quote_volume": 11923.55594, "trades": 123, "taker_buy_base": 1554888.0, "taker_buy_quote": 5160.85191 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 5760518.0, "close_time": 1775822399999, "quote_volume": 18897.59936, "trades": 150, "taker_buy_base": 2400524.0, "taker_buy_quote": 7878.25111 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00329, "high": 0.00334, "low": 0.00328, "close": 0.0033, "volume": 4507456.0, "close_time": 1775836799999, "quote_volume": 14850.60971, "trades": 159, "taker_buy_base": 2105749.0, "taker_buy_quote": 6948.16434 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00331, "high": 0.00337, "low": 0.0033, "close": 0.00336, "volume": 7256486.0, "close_time": 1775851199999, "quote_volume": 24243.32855, "trades": 179, "taker_buy_base": 4600876.0, "taker_buy_quote": 15378.00407 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00331, "close": 0.00331, "volume": 5175296.0, "close_time": 1775865599999, "quote_volume": 17257.27356, "trades": 143, "taker_buy_base": 3432394.0, "taker_buy_quote": 11439.98004 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00322, "close": 0.00322, "volume": 12621637.0, "close_time": 1775879999999, "quote_volume": 41176.7686, "trades": 241, "taker_buy_base": 4953231.0, "taker_buy_quote": 16141.81538 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00322, "high": 0.00325, "low": 0.00321, "close": 0.00324, "volume": 6886972.0, "close_time": 1775894399999, "quote_volume": 22263.53474, "trades": 180, "taker_buy_base": 4460773.0, "taker_buy_quote": 14431.2699 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00324, "high": 0.00327, "low": 0.00324, "close": 0.00325, "volume": 4411227.0, "close_time": 1775908799999, "quote_volume": 14362.50513, "trades": 128, "taker_buy_base": 2657487.0, "taker_buy_quote": 8653.02966 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00324, "high": 0.00324, "low": 0.00321, "close": 0.00322, "volume": 3948204.0, "close_time": 1775923199999, "quote_volume": 12723.40536, "trades": 88, "taker_buy_base": 2246866.0, "taker_buy_quote": 7236.30452 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00323, "close": 0.00323, "volume": 164278.0, "close_time": 1775937599999, "quote_volume": 531.31326, "trades": 7, "taker_buy_base": 109111.0, "taker_buy_quote": 353.106 } ] }, "1d": { "count": 214, "start_date": "2025-09-10T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.00501, "high": 0.045, "low": 0.00501, "close": 0.02319, "volume": 697265145.0, "close_time": 1757548799999, "quote_volume": 19925427.74052, "trades": 98816, "taker_buy_base": 328177172.0, "taker_buy_quote": 9451859.53744 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02315, "high": 0.02604, "low": 0.02225, "close": 0.02332, "volume": 534422511.0, "close_time": 1757635199999, "quote_volume": 12778567.17327, "trades": 75287, "taker_buy_base": 258150263.0, "taker_buy_quote": 6184777.18715 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02334, "high": 0.02463, "low": 0.02158, "close": 0.02299, "volume": 263220123.0, "close_time": 1757721599999, "quote_volume": 6040866.21538, "trades": 59862, "taker_buy_base": 132457071.0, "taker_buy_quote": 3045461.38525 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02301, "high": 0.02935, "low": 0.0225, "close": 0.02859, "volume": 421273703.0, "close_time": 1757807999999, "quote_volume": 10809079.03855, "trades": 114821, "taker_buy_base": 217625014.0, "taker_buy_quote": 5578971.35098 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0286, "high": 0.03255, "low": 0.02759, "close": 0.02958, "volume": 761006164.0, "close_time": 1757894399999, "quote_volume": 22751579.89174, "trades": 218739, "taker_buy_base": 354024525.0, "taker_buy_quote": 10618955.28583 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02954, "high": 0.0333, "low": 0.02605, "close": 0.02756, "volume": 503591280.0, "close_time": 1757980799999, "quote_volume": 14761051.31813, "trades": 105241, "taker_buy_base": 248485880.0, "taker_buy_quote": 7283362.36051 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02756, "high": 0.02907, "low": 0.02426, "close": 0.0258, "volume": 256522197.0, "close_time": 1758067199999, "quote_volume": 6876122.50266, "trades": 53105, "taker_buy_base": 119770783.0, "taker_buy_quote": 3210407.70117 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0258, "high": 0.02652, "low": 0.02435, "close": 0.02573, "volume": 241437951.0, "close_time": 1758153599999, "quote_volume": 6096435.4578, "trades": 46373, "taker_buy_base": 115550563.0, "taker_buy_quote": 2920484.51242 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02572, "high": 0.02705, "low": 0.02547, "close": 0.02697, "volume": 209348042.0, "close_time": 1758239999999, "quote_volume": 5494717.2381, "trades": 41963, "taker_buy_base": 111083665.0, "taker_buy_quote": 2917272.5145 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02697, "high": 0.03278, "low": 0.02696, "close": 0.02948, "volume": 614288154.0, "close_time": 1758326399999, "quote_volume": 18448914.33347, "trades": 117087, "taker_buy_base": 303220063.0, "taker_buy_quote": 9106899.72467 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02949, "high": 0.03041, "low": 0.02688, "close": 0.02909, "volume": 319180164.0, "close_time": 1758412799999, "quote_volume": 9122463.40632, "trades": 79353, "taker_buy_base": 150715938.0, "taker_buy_quote": 4308957.07314 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02909, "high": 0.03529, "low": 0.02909, "close": 0.03296, "volume": 519802260.0, "close_time": 1758499199999, "quote_volume": 16827569.52767, "trades": 104198, "taker_buy_base": 260808980.0, "taker_buy_quote": 8442701.46186 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03297, "high": 0.03426, "low": 0.02694, "close": 0.02883, "volume": 450651487.0, "close_time": 1758585599999, "quote_volume": 13427160.57818, "trades": 91242, "taker_buy_base": 209863217.0, "taker_buy_quote": 6248519.40506 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02884, "high": 0.03065, "low": 0.02642, "close": 0.02939, "volume": 335913453.0, "close_time": 1758671999999, "quote_volume": 9710536.74705, "trades": 76286, "taker_buy_base": 169272731.0, "taker_buy_quote": 4899659.47268 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02941, "high": 0.0319, "low": 0.02792, "close": 0.02808, "volume": 671342575.0, "close_time": 1758758399999, "quote_volume": 20505195.41127, "trades": 215224, "taker_buy_base": 323678191.0, "taker_buy_quote": 9896490.12774 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02806, "high": 0.02806, "low": 0.0244, "close": 0.02516, "volume": 369052631.0, "close_time": 1758844799999, "quote_volume": 9625033.19277, "trades": 58768, "taker_buy_base": 176241696.0, "taker_buy_quote": 4598889.23131 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02518, "high": 0.02933, "low": 0.02481, "close": 0.02825, "volume": 335032060.0, "close_time": 1758931199999, "quote_volume": 9030792.55385, "trades": 64713, "taker_buy_base": 168276659.0, "taker_buy_quote": 4537507.86309 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02825, "high": 0.0295, "low": 0.02729, "close": 0.02822, "volume": 245472459.0, "close_time": 1759017599999, "quote_volume": 6959530.89908, "trades": 55030, "taker_buy_base": 119354273.0, "taker_buy_quote": 3384153.79989 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02823, "high": 0.02868, "low": 0.02693, "close": 0.02852, "volume": 166509967.0, "close_time": 1759103999999, "quote_volume": 4622021.62301, "trades": 38381, "taker_buy_base": 80621111.0, "taker_buy_quote": 2238170.10892 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02851, "high": 0.02905, "low": 0.02639, "close": 0.02722, "volume": 233233370.0, "close_time": 1759190399999, "quote_volume": 6458118.99651, "trades": 46739, "taker_buy_base": 119443628.0, "taker_buy_quote": 3306883.4299 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02721, "high": 0.02731, "low": 0.02494, "close": 0.02583, "volume": 186240788.0, "close_time": 1759276799999, "quote_volume": 4835508.55894, "trades": 35805, "taker_buy_base": 92889908.0, "taker_buy_quote": 2412028.95608 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02584, "high": 0.02712, "low": 0.02523, "close": 0.02672, "volume": 130540895.0, "close_time": 1759363199999, "quote_volume": 3447813.98349, "trades": 26525, "taker_buy_base": 64416782.0, "taker_buy_quote": 1701516.36656 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02674, "high": 0.02725, "low": 0.02572, "close": 0.02651, "volume": 131560322.0, "close_time": 1759449599999, "quote_volume": 3497365.51324, "trades": 24227, "taker_buy_base": 69281734.0, "taker_buy_quote": 1841648.6883 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0265, "high": 0.02787, "low": 0.02559, "close": 0.02775, "volume": 141543918.0, "close_time": 1759535999999, "quote_volume": 3771903.14439, "trades": 32328, "taker_buy_base": 68077947.0, "taker_buy_quote": 1815825.18377 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02774, "high": 0.02979, "low": 0.02734, "close": 0.02815, "volume": 223666818.0, "close_time": 1759622399999, "quote_volume": 6377604.08127, "trades": 52551, "taker_buy_base": 110775581.0, "taker_buy_quote": 3161212.79422 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02815, "high": 0.02856, "low": 0.02648, "close": 0.0269, "volume": 131659943.0, "close_time": 1759708799999, "quote_volume": 3630682.97791, "trades": 28652, "taker_buy_base": 58531906.0, "taker_buy_quote": 1614146.9434 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02691, "high": 0.0288, "low": 0.02658, "close": 0.02827, "volume": 139259581.0, "close_time": 1759795199999, "quote_volume": 3853611.85117, "trades": 30214, "taker_buy_base": 66267192.0, "taker_buy_quote": 1835716.7035 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02828, "high": 0.02877, "low": 0.02594, "close": 0.0262, "volume": 147367039.0, "close_time": 1759881599999, "quote_volume": 3982121.72608, "trades": 29054, "taker_buy_base": 73801259.0, "taker_buy_quote": 1988147.82922 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02619, "high": 0.02685, "low": 0.02561, "close": 0.02645, "volume": 121228398.0, "close_time": 1759967999999, "quote_volume": 3185036.12678, "trades": 25113, "taker_buy_base": 57709046.0, "taker_buy_quote": 1515400.38138 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02647, "high": 0.0265, "low": 0.02448, "close": 0.02547, "volume": 158604080.0, "close_time": 1760054399999, "quote_volume": 3986711.73744, "trades": 28689, "taker_buy_base": 87526313.0, "taker_buy_quote": 2200239.82017 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0255, "high": 0.02558, "low": 0.00574, "close": 0.01774, "volume": 320767153.0, "close_time": 1760140799999, "quote_volume": 6471341.09258, "trades": 67374, "taker_buy_base": 158724477.0, "taker_buy_quote": 3156632.13095 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01772, "high": 0.01866, "low": 0.01646, "close": 0.01747, "volume": 197377077.0, "close_time": 1760227199999, "quote_volume": 3543144.09226, "trades": 40009, "taker_buy_base": 88026599.0, "taker_buy_quote": 1577493.13253 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0175, "high": 0.01967, "low": 0.01666, "close": 0.01925, "volume": 134445728.0, "close_time": 1760313599999, "quote_volume": 2430651.3186, "trades": 34037, "taker_buy_base": 66659069.0, "taker_buy_quote": 1207037.96565 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01929, "high": 0.02173, "low": 0.01844, "close": 0.02132, "volume": 195531973.0, "close_time": 1760399999999, "quote_volume": 3864941.78622, "trades": 40774, "taker_buy_base": 98424593.0, "taker_buy_quote": 1951775.93913 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02137, "high": 0.02153, "low": 0.01846, "close": 0.02009, "volume": 147517077.0, "close_time": 1760486399999, "quote_volume": 2906854.89556, "trades": 37148, "taker_buy_base": 69847218.0, "taker_buy_quote": 1375401.94387 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02007, "high": 0.02053, "low": 0.01915, "close": 0.01953, "volume": 123350483.0, "close_time": 1760572799999, "quote_volume": 2442931.45259, "trades": 25963, "taker_buy_base": 53766425.0, "taker_buy_quote": 1064365.06538 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01951, "high": 0.01983, "low": 0.01789, "close": 0.01848, "volume": 128543876.0, "close_time": 1760659199999, "quote_volume": 2439740.66777, "trades": 35234, "taker_buy_base": 62302524.0, "taker_buy_quote": 1180703.26276 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01848, "high": 0.01876, "low": 0.01677, "close": 0.01806, "volume": 129226210.0, "close_time": 1760745599999, "quote_volume": 2292655.97511, "trades": 32530, "taker_buy_base": 68657892.0, "taker_buy_quote": 1223239.72959 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01803, "high": 0.01866, "low": 0.01779, "close": 0.01821, "volume": 36413967.0, "close_time": 1760831999999, "quote_volume": 662069.28306, "trades": 12590, "taker_buy_base": 17713106.0, "taker_buy_quote": 322350.3322 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01822, "high": 0.01843, "low": 0.01763, "close": 0.01798, "volume": 65145029.0, "close_time": 1760918399999, "quote_volume": 1180529.72849, "trades": 15422, "taker_buy_base": 32393068.0, "taker_buy_quote": 586443.19329 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01797, "high": 0.01847, "low": 0.0166, "close": 0.01704, "volume": 84199157.0, "close_time": 1761004799999, "quote_volume": 1466493.58033, "trades": 11666, "taker_buy_base": 39561294.0, "taker_buy_quote": 688671.57778 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01703, "high": 0.01713, "low": 0.01568, "close": 0.0159, "volume": 126852375.0, "close_time": 1761091199999, "quote_volume": 2080155.63338, "trades": 22319, "taker_buy_base": 64676896.0, "taker_buy_quote": 1060129.10994 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01591, "high": 0.01619, "low": 0.01483, "close": 0.01528, "volume": 113958953.0, "close_time": 1761177599999, "quote_volume": 1758129.17598, "trades": 20360, "taker_buy_base": 49938049.0, "taker_buy_quote": 770755.35786 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01528, "high": 0.0159, "low": 0.01518, "close": 0.01566, "volume": 78646276.0, "close_time": 1761263999999, "quote_volume": 1226647.5795, "trades": 13683, "taker_buy_base": 37438810.0, "taker_buy_quote": 584173.43104 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01566, "high": 0.0159, "low": 0.01497, "close": 0.01571, "volume": 56012254.0, "close_time": 1761350399999, "quote_volume": 867367.19575, "trades": 9400, "taker_buy_base": 26607845.0, "taker_buy_quote": 412427.43335 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0157, "high": 0.0157, "low": 0.01491, "close": 0.01506, "volume": 46156509.0, "close_time": 1761436799999, "quote_volume": 702880.67651, "trades": 7213, "taker_buy_base": 21208714.0, "taker_buy_quote": 322361.46895 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01504, "high": 0.01578, "low": 0.01467, "close": 0.01558, "volume": 61297560.0, "close_time": 1761523199999, "quote_volume": 938902.51035, "trades": 8690, "taker_buy_base": 28982300.0, "taker_buy_quote": 444457.74071 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01558, "high": 0.01625, "low": 0.0144, "close": 0.01459, "volume": 115982696.0, "close_time": 1761609599999, "quote_volume": 1761783.55566, "trades": 13625, "taker_buy_base": 56277048.0, "taker_buy_quote": 854891.03182 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01458, "high": 0.01485, "low": 0.01342, "close": 0.01374, "volume": 110061551.0, "close_time": 1761695999999, "quote_volume": 1572908.95511, "trades": 15419, "taker_buy_base": 52703538.0, "taker_buy_quote": 753529.32261 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01375, "high": 0.0148, "low": 0.01319, "close": 0.0141, "volume": 101407171.0, "close_time": 1761782399999, "quote_volume": 1408458.90724, "trades": 15169, "taker_buy_base": 51344219.0, "taker_buy_quote": 712887.41476 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01411, "high": 0.0145, "low": 0.01204, "close": 0.01243, "volume": 91355840.0, "close_time": 1761868799999, "quote_volume": 1207133.87725, "trades": 18641, "taker_buy_base": 42545515.0, "taker_buy_quote": 565451.03337 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01241, "high": 0.01279, "low": 0.01206, "close": 0.01248, "volume": 57841928.0, "close_time": 1761955199999, "quote_volume": 723604.14266, "trades": 10110, "taker_buy_base": 28084579.0, "taker_buy_quote": 351556.67697 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01248, "high": 0.01504, "low": 0.01239, "close": 0.015, "volume": 170725592.0, "close_time": 1762041599999, "quote_volume": 2425504.33412, "trades": 18455, "taker_buy_base": 90164577.0, "taker_buy_quote": 1282185.12324 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01498, "high": 0.01513, "low": 0.0133, "close": 0.01395, "volume": 111352807.0, "close_time": 1762127999999, "quote_volume": 1556131.00646, "trades": 14226, "taker_buy_base": 49646184.0, "taker_buy_quote": 693099.9977 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01391, "high": 0.01433, "low": 0.01139, "close": 0.01188, "volume": 150399185.0, "close_time": 1762214399999, "quote_volume": 1911865.66879, "trades": 22179, "taker_buy_base": 70733135.0, "taker_buy_quote": 900252.72324 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01189, "high": 0.01213, "low": 0.01026, "close": 0.01144, "volume": 167920580.0, "close_time": 1762300799999, "quote_volume": 1883081.21996, "trades": 25296, "taker_buy_base": 77073041.0, "taker_buy_quote": 864664.50729 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01144, "high": 0.01366, "low": 0.0108, "close": 0.01241, "volume": 165226257.0, "close_time": 1762387199999, "quote_volume": 2028698.55651, "trades": 20036, "taker_buy_base": 79829000.0, "taker_buy_quote": 980027.58312 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0124, "high": 0.01242, "low": 0.01126, "close": 0.01137, "volume": 91761194.0, "close_time": 1762473599999, "quote_volume": 1081255.24468, "trades": 12645, "taker_buy_base": 40625895.0, "taker_buy_quote": 481974.12848 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01138, "high": 0.01269, "low": 0.01102, "close": 0.01248, "volume": 140559837.0, "close_time": 1762559999999, "quote_volume": 1686464.50386, "trades": 16945, "taker_buy_base": 60999338.0, "taker_buy_quote": 728676.17214 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0125, "high": 0.0141, "low": 0.01215, "close": 0.01237, "volume": 148435885.0, "close_time": 1762646399999, "quote_volume": 1938105.30154, "trades": 19565, "taker_buy_base": 74994247.0, "taker_buy_quote": 980602.29329 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01233, "high": 0.01279, "low": 0.01183, "close": 0.01254, "volume": 69902107.0, "close_time": 1762732799999, "quote_volume": 862046.72045, "trades": 10773, "taker_buy_base": 35357595.0, "taker_buy_quote": 436587.35995 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01254, "high": 0.0136, "low": 0.01243, "close": 0.01298, "volume": 116347398.0, "close_time": 1762819199999, "quote_volume": 1517369.53777, "trades": 17038, "taker_buy_base": 56993366.0, "taker_buy_quote": 743795.87842 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01299, "high": 0.01332, "low": 0.01208, "close": 0.01212, "volume": 117867696.0, "close_time": 1762905599999, "quote_volume": 1494982.87184, "trades": 19986, "taker_buy_base": 56565953.0, "taker_buy_quote": 718102.9699 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01212, "high": 0.01502, "low": 0.01201, "close": 0.01306, "volume": 305324746.0, "close_time": 1762991999999, "quote_volume": 4150746.52662, "trades": 36936, "taker_buy_base": 149753866.0, "taker_buy_quote": 2042720.85405 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01304, "high": 0.01363, "low": 0.01159, "close": 0.01192, "volume": 179718475.0, "close_time": 1763078399999, "quote_volume": 2315019.39742, "trades": 30895, "taker_buy_base": 82389150.0, "taker_buy_quote": 1062183.37305 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0119, "high": 0.01206, "low": 0.01052, "close": 0.01077, "volume": 193547032.0, "close_time": 1763164799999, "quote_volume": 2141424.55799, "trades": 25927, "taker_buy_base": 86626974.0, "taker_buy_quote": 958512.14749 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01076, "high": 0.01122, "low": 0.0106, "close": 0.0107, "volume": 76830148.0, "close_time": 1763251199999, "quote_volume": 838259.63485, "trades": 9347, "taker_buy_base": 31499064.0, "taker_buy_quote": 343415.72006 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0107, "high": 0.01103, "low": 0.01008, "close": 0.01039, "volume": 92527162.0, "close_time": 1763337599999, "quote_volume": 977315.19878, "trades": 12495, "taker_buy_base": 41432701.0, "taker_buy_quote": 437642.46705 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01039, "high": 0.01099, "low": 0.00994, "close": 0.01014, "volume": 109343491.0, "close_time": 1763423999999, "quote_volume": 1142254.76764, "trades": 12922, "taker_buy_base": 47897723.0, "taker_buy_quote": 500275.19567 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01014, "high": 0.01074, "low": 0.00979, "close": 0.01015, "volume": 185502661.0, "close_time": 1763510399999, "quote_volume": 1895232.81677, "trades": 15981, "taker_buy_base": 92240921.0, "taker_buy_quote": 936999.39623 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01016, "high": 0.0104, "low": 0.00966, "close": 0.01034, "volume": 199611883.0, "close_time": 1763596799999, "quote_volume": 2020640.46087, "trades": 15880, "taker_buy_base": 93805289.0, "taker_buy_quote": 948102.9233 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01032, "high": 0.01089, "low": 0.00974, "close": 0.00991, "volume": 131456160.0, "close_time": 1763683199999, "quote_volume": 1353489.03142, "trades": 15901, "taker_buy_base": 62015353.0, "taker_buy_quote": 639151.4914 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00991, "high": 0.0101, "low": 0.00857, "close": 0.00961, "volume": 202245247.0, "close_time": 1763769599999, "quote_volume": 1928023.77023, "trades": 26993, "taker_buy_base": 96717449.0, "taker_buy_quote": 922482.78678 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0096, "high": 0.00965, "low": 0.00916, "close": 0.00944, "volume": 61336528.0, "close_time": 1763855999999, "quote_volume": 576576.32007, "trades": 8066, "taker_buy_base": 25605574.0, "taker_buy_quote": 240765.47612 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00943, "high": 0.01048, "low": 0.00937, "close": 0.01001, "volume": 125882642.0, "close_time": 1763942399999, "quote_volume": 1259657.25562, "trades": 11975, "taker_buy_base": 64623902.0, "taker_buy_quote": 646816.49019 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01, "high": 0.01108, "low": 0.00989, "close": 0.0107, "volume": 238794946.0, "close_time": 1764028799999, "quote_volume": 2521929.22613, "trades": 21996, "taker_buy_base": 116341069.0, "taker_buy_quote": 1230386.32935 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0107, "high": 0.01071, "low": 0.01032, "close": 0.01052, "volume": 88443248.0, "close_time": 1764115199999, "quote_volume": 931105.47197, "trades": 10804, "taker_buy_base": 40587124.0, "taker_buy_quote": 427386.42119 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01052, "high": 0.01087, "low": 0.01018, "close": 0.01084, "volume": 82997744.0, "close_time": 1764201599999, "quote_volume": 866169.98193, "trades": 10615, "taker_buy_base": 39956527.0, "taker_buy_quote": 417091.72352 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01084, "high": 0.0112, "low": 0.0106, "close": 0.01073, "volume": 71774085.0, "close_time": 1764287999999, "quote_volume": 779551.06479, "trades": 8611, "taker_buy_base": 35767806.0, "taker_buy_quote": 388403.35945 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01073, "high": 0.01078, "low": 0.01014, "close": 0.01023, "volume": 53881065.0, "close_time": 1764374399999, "quote_volume": 567746.4221, "trades": 6348, "taker_buy_base": 27134770.0, "taker_buy_quote": 285723.21476 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01023, "high": 0.01024, "low": 0.00987, "close": 0.01006, "volume": 51381396.0, "close_time": 1764460799999, "quote_volume": 514978.51572, "trades": 5037, "taker_buy_base": 31574967.0, "taker_buy_quote": 317072.27367 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01006, "high": 0.01008, "low": 0.00971, "close": 0.00972, "volume": 74368342.0, "close_time": 1764547199999, "quote_volume": 738047.9192, "trades": 5244, "taker_buy_base": 50146866.0, "taker_buy_quote": 497919.31188 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00973, "high": 0.00976, "low": 0.00889, "close": 0.00917, "volume": 80738458.0, "close_time": 1764633599999, "quote_volume": 742033.85383, "trades": 10906, "taker_buy_base": 39227488.0, "taker_buy_quote": 360462.051 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00917, "high": 0.00972, "low": 0.00873, "close": 0.00927, "volume": 65013243.0, "close_time": 1764719999999, "quote_volume": 602136.07994, "trades": 7192, "taker_buy_base": 35285091.0, "taker_buy_quote": 327732.42767 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00929, "high": 0.00943, "low": 0.00895, "close": 0.00921, "volume": 55773571.0, "close_time": 1764806399999, "quote_volume": 513258.0884, "trades": 6010, "taker_buy_base": 28652029.0, "taker_buy_quote": 263785.3734 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00922, "high": 0.00928, "low": 0.00852, "close": 0.00882, "volume": 58080695.0, "close_time": 1764892799999, "quote_volume": 518369.73847, "trades": 6237, "taker_buy_base": 29074557.0, "taker_buy_quote": 259797.83149 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00882, "high": 0.00904, "low": 0.00801, "close": 0.00811, "volume": 70151075.0, "close_time": 1764979199999, "quote_volume": 586082.0659, "trades": 5921, "taker_buy_base": 36751306.0, "taker_buy_quote": 306169.61631 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00813, "high": 0.00831, "low": 0.00805, "close": 0.00823, "volume": 34678613.0, "close_time": 1765065599999, "quote_volume": 283278.43267, "trades": 2701, "taker_buy_base": 16646975.0, "taker_buy_quote": 135949.38916 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.00823, "high": 0.00826, "low": 0.00763, "close": 0.0078, "volume": 58486966.0, "close_time": 1765151999999, "quote_volume": 463893.52525, "trades": 5042, "taker_buy_base": 28426198.0, "taker_buy_quote": 225392.20236 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0078, "high": 0.00815, "low": 0.00774, "close": 0.00791, "volume": 40418049.0, "close_time": 1765238399999, "quote_volume": 320826.53792, "trades": 4227, "taker_buy_base": 21502413.0, "taker_buy_quote": 170696.1453 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0079, "high": 0.00845, "low": 0.00771, "close": 0.00807, "volume": 42657046.0, "close_time": 1765324799999, "quote_volume": 345671.6014, "trades": 4309, "taker_buy_base": 22154597.0, "taker_buy_quote": 179584.96063 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00807, "high": 0.00825, "low": 0.00776, "close": 0.00788, "volume": 44200183.0, "close_time": 1765411199999, "quote_volume": 352819.5668, "trades": 4344, "taker_buy_base": 23950852.0, "taker_buy_quote": 191248.82858 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00754, "close": 0.0077, "volume": 41886395.0, "close_time": 1765497599999, "quote_volume": 321071.4326, "trades": 4423, "taker_buy_base": 18211492.0, "taker_buy_quote": 139502.24828 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00771, "high": 0.00816, "low": 0.00744, "close": 0.00763, "volume": 48158856.0, "close_time": 1765583999999, "quote_volume": 376754.11173, "trades": 4940, "taker_buy_base": 24909297.0, "taker_buy_quote": 195055.39029 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00765, "high": 0.00778, "low": 0.0075, "close": 0.00768, "volume": 29997678.0, "close_time": 1765670399999, "quote_volume": 229817.97107, "trades": 1733, "taker_buy_base": 13550902.0, "taker_buy_quote": 103796.54056 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00767, "high": 0.00768, "low": 0.00712, "close": 0.00719, "volume": 42854077.0, "close_time": 1765756799999, "quote_volume": 316626.47565, "trades": 2991, "taker_buy_base": 17092379.0, "taker_buy_quote": 126355.33164 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0072, "high": 0.00743, "low": 0.0067, "close": 0.00679, "volume": 59126609.0, "close_time": 1765843199999, "quote_volume": 414709.74064, "trades": 6819, "taker_buy_base": 29334273.0, "taker_buy_quote": 206316.64471 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00679, "high": 0.00704, "low": 0.00651, "close": 0.00704, "volume": 55904917.0, "close_time": 1765929599999, "quote_volume": 376753.37442, "trades": 5936, "taker_buy_base": 28621570.0, "taker_buy_quote": 193004.15226 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00702, "high": 0.00711, "low": 0.0061, "close": 0.00621, "volume": 85095911.0, "close_time": 1766015999999, "quote_volume": 562884.96341, "trades": 6530, "taker_buy_base": 38505703.0, "taker_buy_quote": 254680.4353 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00621, "high": 0.00652, "low": 0.0059, "close": 0.00604, "volume": 83026866.0, "close_time": 1766102399999, "quote_volume": 517187.21524, "trades": 6302, "taker_buy_base": 43890243.0, "taker_buy_quote": 273797.43618 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00604, "high": 0.00644, "low": 0.00599, "close": 0.00638, "volume": 51903449.0, "close_time": 1766188799999, "quote_volume": 324108.63701, "trades": 4576, "taker_buy_base": 28184192.0, "taker_buy_quote": 175886.20096 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00638, "high": 0.00671, "low": 0.00633, "close": 0.00659, "volume": 82903618.0, "close_time": 1766275199999, "quote_volume": 541103.52405, "trades": 5550, "taker_buy_base": 42724071.0, "taker_buy_quote": 279128.48673 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00658, "high": 0.00674, "low": 0.00633, "close": 0.00655, "volume": 79498975.0, "close_time": 1766361599999, "quote_volume": 514622.98812, "trades": 5873, "taker_buy_base": 40693556.0, "taker_buy_quote": 263600.44371 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00655, "high": 0.00677, "low": 0.00636, "close": 0.00645, "volume": 96618685.0, "close_time": 1766447999999, "quote_volume": 635594.41596, "trades": 8324, "taker_buy_base": 49095860.0, "taker_buy_quote": 323369.00528 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00645, "high": 0.00652, "low": 0.00617, "close": 0.00636, "volume": 53718246.0, "close_time": 1766534399999, "quote_volume": 340658.93753, "trades": 4099, "taker_buy_base": 25891341.0, "taker_buy_quote": 164221.48168 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00637, "high": 0.00692, "low": 0.00625, "close": 0.00677, "volume": 76620096.0, "close_time": 1766620799999, "quote_volume": 498421.29658, "trades": 4794, "taker_buy_base": 43583325.0, "taker_buy_quote": 282897.08899 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00678, "high": 0.0069, "low": 0.0066, "close": 0.00663, "volume": 83833672.0, "close_time": 1766707199999, "quote_volume": 568363.27265, "trades": 5247, "taker_buy_base": 41338648.0, "taker_buy_quote": 280257.50763 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00662, "high": 0.00707, "low": 0.00657, "close": 0.00691, "volume": 69587291.0, "close_time": 1766793599999, "quote_volume": 478342.54995, "trades": 4769, "taker_buy_base": 34230030.0, "taker_buy_quote": 235190.42488 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00677, "close": 0.0069, "volume": 34775715.0, "close_time": 1766879999999, "quote_volume": 239063.72552, "trades": 2631, "taker_buy_base": 15578552.0, "taker_buy_quote": 107104.57709 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0069, "high": 0.00694, "low": 0.00661, "close": 0.00671, "volume": 38588583.0, "close_time": 1766966399999, "quote_volume": 262849.48748, "trades": 2143, "taker_buy_base": 16764393.0, "taker_buy_quote": 114223.44576 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00669, "high": 0.00696, "low": 0.00645, "close": 0.00647, "volume": 40432499.0, "close_time": 1767052799999, "quote_volume": 270949.41025, "trades": 3021, "taker_buy_base": 18916403.0, "taker_buy_quote": 127049.53558 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00648, "high": 0.00656, "low": 0.0063, "close": 0.00646, "volume": 42617808.0, "close_time": 1767139199999, "quote_volume": 274135.37648, "trades": 2680, "taker_buy_base": 18874558.0, "taker_buy_quote": 121442.50145 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00644, "high": 0.00648, "low": 0.0061, "close": 0.00633, "volume": 33064443.0, "close_time": 1767225599999, "quote_volume": 209374.42647, "trades": 2238, "taker_buy_base": 14729249.0, "taker_buy_quote": 93262.39521 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00634, "high": 0.00674, "low": 0.00633, "close": 0.0067, "volume": 33854628.0, "close_time": 1767311999999, "quote_volume": 221572.8405, "trades": 2356, "taker_buy_base": 17718455.0, "taker_buy_quote": 116163.80398 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00671, "high": 0.00714, "low": 0.00661, "close": 0.0071, "volume": 90975179.0, "close_time": 1767398399999, "quote_volume": 618871.7142, "trades": 5622, "taker_buy_base": 43262525.0, "taker_buy_quote": 294555.83214 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00711, "high": 0.00727, "low": 0.00689, "close": 0.00703, "volume": 44839380.0, "close_time": 1767484799999, "quote_volume": 315043.01217, "trades": 4408, "taker_buy_base": 21435794.0, "taker_buy_quote": 150755.21202 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00703, "high": 0.00742, "low": 0.007, "close": 0.00733, "volume": 61785175.0, "close_time": 1767571199999, "quote_volume": 444598.60755, "trades": 5729, "taker_buy_base": 30288046.0, "taker_buy_quote": 218007.06187 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00733, "high": 0.0076, "low": 0.00702, "close": 0.00739, "volume": 86273316.0, "close_time": 1767657599999, "quote_volume": 627503.31367, "trades": 10389, "taker_buy_base": 42432399.0, "taker_buy_quote": 308582.64862 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00739, "high": 0.00755, "low": 0.00698, "close": 0.00742, "volume": 89260723.0, "close_time": 1767743999999, "quote_volume": 653701.03006, "trades": 7503, "taker_buy_base": 42990616.0, "taker_buy_quote": 314929.38415 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00743, "high": 0.00743, "low": 0.00686, "close": 0.00693, "volume": 49838082.0, "close_time": 1767830399999, "quote_volume": 355727.41195, "trades": 4253, "taker_buy_base": 22577942.0, "taker_buy_quote": 160919.34069 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00694, "high": 0.00701, "low": 0.00659, "close": 0.0068, "volume": 42069120.0, "close_time": 1767916799999, "quote_volume": 285233.4632, "trades": 3926, "taker_buy_base": 20510048.0, "taker_buy_quote": 139168.40514 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0068, "high": 0.00692, "low": 0.00663, "close": 0.00671, "volume": 48605295.0, "close_time": 1768003199999, "quote_volume": 330152.42334, "trades": 3451, "taker_buy_base": 22897539.0, "taker_buy_quote": 155689.47204 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00671, "high": 0.0068, "low": 0.0066, "close": 0.00667, "volume": 19083408.0, "close_time": 1768089599999, "quote_volume": 127705.51223, "trades": 1546, "taker_buy_base": 8402242.0, "taker_buy_quote": 56248.22743 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00667, "high": 0.00683, "low": 0.00646, "close": 0.00657, "volume": 27536680.0, "close_time": 1768175999999, "quote_volume": 185007.29502, "trades": 1991, "taker_buy_base": 12243089.0, "taker_buy_quote": 82271.6107 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00657, "high": 0.00674, "low": 0.00634, "close": 0.0064, "volume": 34837621.0, "close_time": 1768262399999, "quote_volume": 227513.33967, "trades": 3677, "taker_buy_base": 16297424.0, "taker_buy_quote": 106387.43974 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0064, "high": 0.00693, "low": 0.0064, "close": 0.00678, "volume": 44979006.0, "close_time": 1768348799999, "quote_volume": 299675.43889, "trades": 3444, "taker_buy_base": 22202139.0, "taker_buy_quote": 148146.48157 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0068, "high": 0.00731, "low": 0.00672, "close": 0.00679, "volume": 99746702.0, "close_time": 1768435199999, "quote_volume": 695427.29123, "trades": 6560, "taker_buy_base": 49875815.0, "taker_buy_quote": 347741.62938 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00624, "close": 0.00636, "volume": 73796024.0, "close_time": 1768521599999, "quote_volume": 480749.7401, "trades": 5099, "taker_buy_base": 36249855.0, "taker_buy_quote": 236061.31044 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00636, "high": 0.00649, "low": 0.00609, "close": 0.00646, "volume": 42727833.0, "close_time": 1768607999999, "quote_volume": 268311.34824, "trades": 3108, "taker_buy_base": 23649436.0, "taker_buy_quote": 148437.77471 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00647, "high": 0.00672, "low": 0.00639, "close": 0.0064, "volume": 42750354.0, "close_time": 1768694399999, "quote_volume": 279702.55409, "trades": 2757, "taker_buy_base": 24514595.0, "taker_buy_quote": 160508.36015 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0064, "high": 0.00647, "low": 0.00603, "close": 0.00605, "volume": 40712311.0, "close_time": 1768780799999, "quote_volume": 258393.92956, "trades": 3090, "taker_buy_base": 22799404.0, "taker_buy_quote": 144951.58705 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00604, "high": 0.00604, "low": 0.00534, "close": 0.00567, "volume": 103289159.0, "close_time": 1768867199999, "quote_volume": 582809.19651, "trades": 6790, "taker_buy_base": 51800990.0, "taker_buy_quote": 292361.05884 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00566, "high": 0.00585, "low": 0.00525, "close": 0.00532, "volume": 78914191.0, "close_time": 1768953599999, "quote_volume": 440266.31069, "trades": 4724, "taker_buy_base": 38690215.0, "taker_buy_quote": 216328.68195 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00533, "high": 0.00552, "low": 0.00515, "close": 0.00536, "volume": 91348376.0, "close_time": 1769039999999, "quote_volume": 487758.03133, "trades": 5549, "taker_buy_base": 43630663.0, "taker_buy_quote": 232862.9596 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00538, "high": 0.0055, "low": 0.0052, "close": 0.00527, "volume": 40748639.0, "close_time": 1769126399999, "quote_volume": 219036.2826, "trades": 1539, "taker_buy_base": 23403581.0, "taker_buy_quote": 126018.56667 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00528, "high": 0.00568, "low": 0.00509, "close": 0.00536, "volume": 115651654.0, "close_time": 1769212799999, "quote_volume": 620019.1967, "trades": 4051, "taker_buy_base": 58708391.0, "taker_buy_quote": 314953.76374 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00537, "high": 0.00693, "low": 0.00527, "close": 0.00666, "volume": 352437505.0, "close_time": 1769299199999, "quote_volume": 2196961.55785, "trades": 17142, "taker_buy_base": 178411112.0, "taker_buy_quote": 1110491.46487 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00666, "high": 0.00666, "low": 0.0054, "close": 0.00547, "volume": 143299986.0, "close_time": 1769385599999, "quote_volume": 856073.63555, "trades": 6573, "taker_buy_base": 61860765.0, "taker_buy_quote": 370583.9063 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00546, "high": 0.00667, "low": 0.00544, "close": 0.00633, "volume": 389580264.0, "close_time": 1769471999999, "quote_volume": 2416757.79284, "trades": 20482, "taker_buy_base": 194502963.0, "taker_buy_quote": 1207904.43841 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00633, "high": 0.00683, "low": 0.00605, "close": 0.00649, "volume": 224857935.0, "close_time": 1769558399999, "quote_volume": 1432385.57177, "trades": 11296, "taker_buy_base": 112813494.0, "taker_buy_quote": 721785.89083 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00651, "high": 0.00659, "low": 0.0061, "close": 0.00614, "volume": 75022710.0, "close_time": 1769644799999, "quote_volume": 476604.18213, "trades": 4845, "taker_buy_base": 36396106.0, "taker_buy_quote": 231475.3115 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00548, "close": 0.00559, "volume": 92947703.0, "close_time": 1769731199999, "quote_volume": 532075.38278, "trades": 4948, "taker_buy_base": 45180169.0, "taker_buy_quote": 257810.78366 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00559, "high": 0.00577, "low": 0.00525, "close": 0.00536, "volume": 114189328.0, "close_time": 1769817599999, "quote_volume": 627371.86241, "trades": 6116, "taker_buy_base": 54391296.0, "taker_buy_quote": 299070.99032 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00421, "close": 0.00463, "volume": 200375419.0, "close_time": 1769903999999, "quote_volume": 942384.75889, "trades": 8237, "taker_buy_base": 99194674.0, "taker_buy_quote": 466779.20365 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00462, "high": 0.00494, "low": 0.00432, "close": 0.00439, "volume": 100714934.0, "close_time": 1769990399999, "quote_volume": 464269.31482, "trades": 5125, "taker_buy_base": 45926693.0, "taker_buy_quote": 212673.44882 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00441, "high": 0.00459, "low": 0.00429, "close": 0.00442, "volume": 90874216.0, "close_time": 1770076799999, "quote_volume": 401185.82325, "trades": 4989, "taker_buy_base": 46375913.0, "taker_buy_quote": 204681.16872 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00443, "high": 0.00444, "low": 0.00395, "close": 0.00407, "volume": 65734239.0, "close_time": 1770163199999, "quote_volume": 275763.87295, "trades": 2339, "taker_buy_base": 30918090.0, "taker_buy_quote": 129818.74476 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00407, "high": 0.00414, "low": 0.00378, "close": 0.0038, "volume": 80836547.0, "close_time": 1770249599999, "quote_volume": 317784.90405, "trades": 2650, "taker_buy_base": 39746776.0, "taker_buy_quote": 156469.80811 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0038, "high": 0.00384, "low": 0.00314, "close": 0.00321, "volume": 120241381.0, "close_time": 1770335999999, "quote_volume": 418308.40331, "trades": 3735, "taker_buy_base": 57276744.0, "taker_buy_quote": 198713.6244 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00323, "high": 0.00361, "low": 0.00287, "close": 0.00351, "volume": 171949089.0, "close_time": 1770422399999, "quote_volume": 561962.43074, "trades": 5572, "taker_buy_base": 87674726.0, "taker_buy_quote": 287358.2782 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00351, "high": 0.0036, "low": 0.00327, "close": 0.00333, "volume": 168129276.0, "close_time": 1770508799999, "quote_volume": 569726.42037, "trades": 6249, "taker_buy_base": 87399395.0, "taker_buy_quote": 296249.96405 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00313, "close": 0.00317, "volume": 96359693.0, "close_time": 1770595199999, "quote_volume": 310270.07382, "trades": 3252, "taker_buy_base": 58881012.0, "taker_buy_quote": 189457.19342 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00318, "high": 0.00323, "low": 0.00298, "close": 0.00314, "volume": 175297230.0, "close_time": 1770681599999, "quote_volume": 545651.88974, "trades": 6282, "taker_buy_base": 93333411.0, "taker_buy_quote": 290825.64804 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00313, "high": 0.00321, "low": 0.00298, "close": 0.0031, "volume": 128822291.0, "close_time": 1770767999999, "quote_volume": 399820.83472, "trades": 4769, "taker_buy_base": 65587117.0, "taker_buy_quote": 203535.78439 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0031, "high": 0.004, "low": 0.00301, "close": 0.00366, "volume": 476485568.0, "close_time": 1770854399999, "quote_volume": 1598513.10746, "trades": 16926, "taker_buy_base": 241782618.0, "taker_buy_quote": 812606.55713 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00365, "high": 0.00445, "low": 0.00344, "close": 0.00365, "volume": 897044129.0, "close_time": 1770940799999, "quote_volume": 3493587.36091, "trades": 29720, "taker_buy_base": 411865354.0, "taker_buy_quote": 1606257.55745 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00365, "high": 0.00374, "low": 0.00341, "close": 0.00371, "volume": 235317012.0, "close_time": 1771027199999, "quote_volume": 847738.20928, "trades": 6087, "taker_buy_base": 116029734.0, "taker_buy_quote": 418226.7787 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00372, "high": 0.00406, "low": 0.00359, "close": 0.00394, "volume": 228956282.0, "close_time": 1771113599999, "quote_volume": 880673.56894, "trades": 6516, "taker_buy_base": 108006047.0, "taker_buy_quote": 415948.81582 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00394, "high": 0.00397, "low": 0.00362, "close": 0.00373, "volume": 138512272.0, "close_time": 1771199999999, "quote_volume": 523570.63615, "trades": 3893, "taker_buy_base": 56970594.0, "taker_buy_quote": 215851.77808 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00372, "high": 0.0038, "low": 0.0036, "close": 0.00368, "volume": 96704556.0, "close_time": 1771286399999, "quote_volume": 357281.94179, "trades": 3100, "taker_buy_base": 47292886.0, "taker_buy_quote": 174906.56339 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00368, "high": 0.00386, "low": 0.00364, "close": 0.00384, "volume": 131151508.0, "close_time": 1771372799999, "quote_volume": 490033.16751, "trades": 4496, "taker_buy_base": 66811576.0, "taker_buy_quote": 249845.56353 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00383, "high": 0.00383, "low": 0.00344, "close": 0.00346, "volume": 134452875.0, "close_time": 1771459199999, "quote_volume": 489291.04064, "trades": 4268, "taker_buy_base": 64637368.0, "taker_buy_quote": 235107.13895 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00346, "high": 0.00347, "low": 0.00325, "close": 0.00327, "volume": 147048342.0, "close_time": 1771545599999, "quote_volume": 490521.07892, "trades": 6340, "taker_buy_base": 68300164.0, "taker_buy_quote": 227916.01926 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00327, "high": 0.00363, "low": 0.00325, "close": 0.00354, "volume": 304147704.0, "close_time": 1771631999999, "quote_volume": 1049332.98866, "trades": 8920, "taker_buy_base": 145129180.0, "taker_buy_quote": 500815.53716 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00354, "high": 0.00356, "low": 0.0034, "close": 0.00341, "volume": 74008684.0, "close_time": 1771718399999, "quote_volume": 257581.68016, "trades": 1979, "taker_buy_base": 32577101.0, "taker_buy_quote": 113462.72443 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0034, "high": 0.00355, "low": 0.00331, "close": 0.00338, "volume": 126077269.0, "close_time": 1771804799999, "quote_volume": 431182.25446, "trades": 3128, "taker_buy_base": 62083214.0, "taker_buy_quote": 212456.00733 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00312, "close": 0.00317, "volume": 175406610.0, "close_time": 1771891199999, "quote_volume": 563076.64867, "trades": 5521, "taker_buy_base": 86121290.0, "taker_buy_quote": 276384.41654 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00317, "high": 0.00322, "low": 0.00301, "close": 0.00301, "volume": 271170642.0, "close_time": 1771977599999, "quote_volume": 844991.44355, "trades": 7045, "taker_buy_base": 132949882.0, "taker_buy_quote": 414380.25477 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00301, "high": 0.00347, "low": 0.00291, "close": 0.00329, "volume": 418630470.0, "close_time": 1772063999999, "quote_volume": 1321797.7165, "trades": 8895, "taker_buy_base": 205734811.0, "taker_buy_quote": 649122.62934 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00303, "close": 0.00316, "volume": 301957252.0, "close_time": 1772150399999, "quote_volume": 962016.46829, "trades": 7115, "taker_buy_base": 146665001.0, "taker_buy_quote": 467508.9727 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00316, "high": 0.00327, "low": 0.003, "close": 0.00306, "volume": 261873196.0, "close_time": 1772236799999, "quote_volume": 831417.40106, "trades": 6733, "taker_buy_base": 134509020.0, "taker_buy_quote": 427075.98901 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00306, "high": 0.00323, "low": 0.00287, "close": 0.00319, "volume": 273850796.0, "close_time": 1772323199999, "quote_volume": 819690.90016, "trades": 6871, "taker_buy_base": 141107656.0, "taker_buy_quote": 422762.5128 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00319, "high": 0.00328, "low": 0.00296, "close": 0.00302, "volume": 187676742.0, "close_time": 1772409599999, "quote_volume": 584529.73909, "trades": 4491, "taker_buy_base": 94248342.0, "taker_buy_quote": 293389.92575 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00302, "high": 0.00332, "low": 0.00298, "close": 0.00322, "volume": 348815420.0, "close_time": 1772495999999, "quote_volume": 1104707.16301, "trades": 7315, "taker_buy_base": 178187830.0, "taker_buy_quote": 564422.60065 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00308, "close": 0.00318, "volume": 176910628.0, "close_time": 1772582399999, "quote_volume": 562989.22575, "trades": 4688, "taker_buy_base": 86707903.0, "taker_buy_quote": 276122.92796 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00317, "high": 0.00335, "low": 0.00309, "close": 0.00324, "volume": 104719344.0, "close_time": 1772668799999, "quote_volume": 337621.16629, "trades": 2524, "taker_buy_base": 50393880.0, "taker_buy_quote": 162584.31741 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00324, "high": 0.00332, "low": 0.00313, "close": 0.00322, "volume": 127979635.0, "close_time": 1772755199999, "quote_volume": 414091.84123, "trades": 2973, "taker_buy_base": 64049168.0, "taker_buy_quote": 207337.12478 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00323, "high": 0.00339, "low": 0.00309, "close": 0.00317, "volume": 168415213.0, "close_time": 1772841599999, "quote_volume": 547671.47239, "trades": 4473, "taker_buy_base": 81176188.0, "taker_buy_quote": 264118.58189 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00317, "high": 0.00325, "low": 0.00305, "close": 0.00308, "volume": 106455626.0, "close_time": 1772927999999, "quote_volume": 335962.96841, "trades": 2248, "taker_buy_base": 52985201.0, "taker_buy_quote": 167239.79814 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00308, "high": 0.00315, "low": 0.00297, "close": 0.00307, "volume": 97863159.0, "close_time": 1773014399999, "quote_volume": 299394.49585, "trades": 3598, "taker_buy_base": 45891303.0, "taker_buy_quote": 140372.01021 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00306, "high": 0.00324, "low": 0.00306, "close": 0.00315, "volume": 128576611.0, "close_time": 1773100799999, "quote_volume": 406756.15886, "trades": 3818, "taker_buy_base": 63682918.0, "taker_buy_quote": 201416.85885 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00315, "high": 0.00335, "low": 0.00315, "close": 0.00323, "volume": 103990426.0, "close_time": 1773187199999, "quote_volume": 338628.31166, "trades": 2777, "taker_buy_base": 54161858.0, "taker_buy_quote": 176430.76342 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00322, "high": 0.00334, "low": 0.00316, "close": 0.0033, "volume": 75781207.0, "close_time": 1773273599999, "quote_volume": 245817.90921, "trades": 2125, "taker_buy_base": 38253354.0, "taker_buy_quote": 124136.91797 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00332, "high": 0.00339, "low": 0.00319, "close": 0.00332, "volume": 97348096.0, "close_time": 1773359999999, "quote_volume": 319744.139, "trades": 2538, "taker_buy_base": 46988561.0, "taker_buy_quote": 154201.10959 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00331, "high": 0.00343, "low": 0.00322, "close": 0.00325, "volume": 77748495.0, "close_time": 1773446399999, "quote_volume": 260827.72573, "trades": 1638, "taker_buy_base": 37440375.0, "taker_buy_quote": 125578.68946 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00317, "close": 0.00325, "volume": 48141151.0, "close_time": 1773532799999, "quote_volume": 155016.2669, "trades": 1034, "taker_buy_base": 25285554.0, "taker_buy_quote": 81470.58433 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00324, "high": 0.00365, "low": 0.00321, "close": 0.00342, "volume": 267993477.0, "close_time": 1773619199999, "quote_volume": 922330.8435, "trades": 5050, "taker_buy_base": 124348047.0, "taker_buy_quote": 427660.17278 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00343, "high": 0.00359, "low": 0.00338, "close": 0.00357, "volume": 92238972.0, "close_time": 1773705599999, "quote_volume": 323207.03516, "trades": 2255, "taker_buy_base": 47742888.0, "taker_buy_quote": 167329.4186 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00356, "high": 0.0036, "low": 0.00345, "close": 0.00351, "volume": 66278766.0, "close_time": 1773791999999, "quote_volume": 232458.31667, "trades": 1385, "taker_buy_base": 31729768.0, "taker_buy_quote": 111378.2606 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00352, "high": 0.00367, "low": 0.00324, "close": 0.00332, "volume": 105626049.0, "close_time": 1773878399999, "quote_volume": 368190.8927, "trades": 2066, "taker_buy_base": 55682857.0, "taker_buy_quote": 194375.78592 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00317, "close": 0.00323, "volume": 92869070.0, "close_time": 1773964799999, "quote_volume": 300959.26068, "trades": 2298, "taker_buy_base": 46438167.0, "taker_buy_quote": 150467.43095 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00324, "high": 0.00332, "low": 0.00318, "close": 0.00323, "volume": 51902379.0, "close_time": 1774051199999, "quote_volume": 169194.39615, "trades": 1503, "taker_buy_base": 26371466.0, "taker_buy_quote": 85994.8291 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00323, "high": 0.00327, "low": 0.00306, "close": 0.00309, "volume": 39876391.0, "close_time": 1774137599999, "quote_volume": 127541.66812, "trades": 1209, "taker_buy_base": 18126538.0, "taker_buy_quote": 58050.15851 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00307, "high": 0.00313, "low": 0.00297, "close": 0.00301, "volume": 155577627.0, "close_time": 1774223999999, "quote_volume": 475948.70449, "trades": 2884, "taker_buy_base": 77620170.0, "taker_buy_quote": 237339.69833 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00302, "high": 0.00315, "low": 0.00297, "close": 0.00312, "volume": 141600119.0, "close_time": 1774310399999, "quote_volume": 435739.20909, "trades": 3418, "taker_buy_base": 74526322.0, "taker_buy_quote": 229413.44583 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00312, "high": 0.00327, "low": 0.00307, "close": 0.00322, "volume": 76480139.0, "close_time": 1774396799999, "quote_volume": 240426.62426, "trades": 1729, "taker_buy_base": 37580035.0, "taker_buy_quote": 118011.14678 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00322, "high": 0.00332, "low": 0.0032, "close": 0.00325, "volume": 48444608.0, "close_time": 1774483199999, "quote_volume": 157295.48152, "trades": 1151, "taker_buy_base": 25074558.0, "taker_buy_quote": 81468.65541 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00304, "close": 0.00307, "volume": 40935270.0, "close_time": 1774569599999, "quote_volume": 128725.40945, "trades": 801, "taker_buy_base": 17356749.0, "taker_buy_quote": 54649.86435 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00292, "close": 0.00294, "volume": 50981164.0, "close_time": 1774655999999, "quote_volume": 152497.32237, "trades": 1564, "taker_buy_base": 22696683.0, "taker_buy_quote": 67878.03784 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00293, "high": 0.00305, "low": 0.0029, "close": 0.00293, "volume": 27066845.0, "close_time": 1774742399999, "quote_volume": 80598.89401, "trades": 592, "taker_buy_base": 11665650.0, "taker_buy_quote": 34697.31922 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00281, "close": 0.00288, "volume": 38055161.0, "close_time": 1774828799999, "quote_volume": 110512.29191, "trades": 665, "taker_buy_base": 16774921.0, "taker_buy_quote": 48697.44727 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00289, "high": 0.00304, "low": 0.00289, "close": 0.00295, "volume": 23803985.0, "close_time": 1774915199999, "quote_volume": 70887.62984, "trades": 495, "taker_buy_base": 10088056.0, "taker_buy_quote": 30112.40032 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00294, "high": 0.00303, "low": 0.00292, "close": 0.003, "volume": 29856554.0, "close_time": 1775001599999, "quote_volume": 88753.17886, "trades": 657, "taker_buy_base": 14451069.0, "taker_buy_quote": 43011.58465 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00301, "high": 0.00308, "low": 0.00299, "close": 0.00303, "volume": 34561418.0, "close_time": 1775087999999, "quote_volume": 105237.65909, "trades": 693, "taker_buy_base": 17322165.0, "taker_buy_quote": 52799.77604 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00304, "high": 0.00307, "low": 0.00293, "close": 0.00296, "volume": 45785724.0, "close_time": 1775174399999, "quote_volume": 135625.29454, "trades": 1004, "taker_buy_base": 20479639.0, "taker_buy_quote": 60682.85376 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00296, "high": 0.00309, "low": 0.00294, "close": 0.00307, "volume": 52770187.0, "close_time": 1775260799999, "quote_volume": 159377.13153, "trades": 979, "taker_buy_base": 26813899.0, "taker_buy_quote": 80981.54645 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00307, "high": 0.00342, "low": 0.00306, "close": 0.00339, "volume": 218922132.0, "close_time": 1775347199999, "quote_volume": 714548.95053, "trades": 3127, "taker_buy_base": 89324610.0, "taker_buy_quote": 291644.72234 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00338, "high": 0.0035, "low": 0.00323, "close": 0.00338, "volume": 92329182.0, "close_time": 1775433599999, "quote_volume": 310365.39568, "trades": 1521, "taker_buy_base": 49638703.0, "taker_buy_quote": 166990.6107 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00339, "high": 0.00349, "low": 0.00323, "close": 0.00325, "volume": 53688779.0, "close_time": 1775519999999, "quote_volume": 180612.58441, "trades": 1094, "taker_buy_base": 27005105.0, "taker_buy_quote": 90987.23207 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00325, "high": 0.00346, "low": 0.00318, "close": 0.00344, "volume": 68252604.0, "close_time": 1775606399999, "quote_volume": 223458.95736, "trades": 1531, "taker_buy_base": 36029798.0, "taker_buy_quote": 118084.5021 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00345, "high": 0.00345, "low": 0.0033, "close": 0.00331, "volume": 37527067.0, "close_time": 1775692799999, "quote_volume": 127229.42143, "trades": 1061, "taker_buy_base": 17585701.0, "taker_buy_quote": 59738.29491 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00331, "high": 0.00335, "low": 0.00328, "close": 0.0033, "volume": 35762374.0, "close_time": 1775779199999, "quote_volume": 118514.89728, "trades": 1046, "taker_buy_base": 20843332.0, "taker_buy_quote": 69053.6611 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0033, "high": 0.00337, "low": 0.00327, "close": 0.00331, "volume": 33091235.0, "close_time": 1775865599999, "quote_volume": 109623.26171, "trades": 979, "taker_buy_base": 17413175.0, "taker_buy_quote": 57782.03816 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00321, "close": 0.00322, "volume": 27868040.0, "close_time": 1775951999999, "quote_volume": 90526.21383, "trades": 637, "taker_buy_base": 14318357.0, "taker_buy_quote": 46462.41946 } ] } }, "last_update": "2026-04-11T16:35:57.438063" }